60,130€
2,19%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 59,90 | 60,08 | 59,90 | 60,04 | 0,87% | - |
| 27.03.2026 | 63,72 | 64,00 | 59,41 | 59,52 | -6,25% | - |
| 26.03.2026 | 64,66 | 65,12 | 63,06 | 63,49 | -1,04% | 8.000,00 |
| 25.03.2026 | 66,12 | 67,34 | 64,16 | 64,16 | -2,45% | - |
| 24.03.2026 | 62,82 | 66,30 | 61,62 | 65,77 | 4,85% | - |
| 23.03.2026 | 60,74 | 64,91 | 60,49 | 62,73 | 2,13% | 2.760,00 |
| 20.03.2026 | 62,46 | 63,21 | 60,80 | 61,42 | -0,97% | - |
| 19.03.2026 | 63,01 | 63,22 | 61,28 | 62,02 | -1,68% | - |
| 18.03.2026 | 64,99 | 65,61 | 62,96 | 63,08 | -2,38% | - |
| 17.03.2026 | 64,84 | 66,61 | 64,21 | 64,62 | -0,57% | - |
| 16.03.2026 | 64,99 | 66,35 | 64,56 | 64,99 | 0,63% | - |
| 13.03.2026 | 64,49 | 66,39 | 64,03 | 64,58 | -0,09% | - |
| 12.03.2026 | 66,00 | 66,30 | 63,52 | 64,64 | -2,37% | - |
| 11.03.2026 | 64,64 | 67,45 | 64,57 | 66,21 | 2,13% | - |
| 10.03.2026 | 63,62 | 66,18 | 63,54 | 64,83 | 1,19% | - |
| 09.03.2026 | 61,22 | 64,23 | 59,99 | 64,07 | 3,36% | - |
| 06.03.2026 | 63,94 | 64,03 | 61,56 | 61,99 | -2,91% | - |
| 05.03.2026 | 66,29 | 67,51 | 63,34 | 63,85 | -3,51% | - |
| 04.03.2026 | 65,83 | 68,13 | 65,58 | 66,17 | -0,23% | 2.300,00 |
| 03.03.2026 | 69,06 | 69,11 | 66,10 | 66,32 | -4,93% | - |
| 02.03.2026 | 68,31 | 69,85 | 67,28 | 69,76 | 1,19% | 14.790,00 |
| 27.02.2026 | 68,91 | 69,04 | 67,29 | 68,94 | -0,06% | - |
| 26.02.2026 | 69,23 | 70,12 | 67,75 | 68,98 | -0,72% | - |
| 25.02.2026 | 68,73 | 69,84 | 68,46 | 69,48 | 0,89% | - |
| 24.02.2026 | 69,32 | 71,85 | 68,83 | 68,87 | -0,25% | - |
| 23.02.2026 | 70,62 | 70,99 | 68,11 | 69,04 | -3,43% | - |
| 20.02.2026 | 71,00 | 72,75 | 69,29 | 71,49 | 1,35% | - |
| 19.02.2026 | 72,01 | 72,10 | 67,97 | 70,54 | -1,95% | - |
| 18.02.2026 | 72,19 | 73,27 | 71,52 | 71,94 | -0,18% | - |
| 17.02.2026 | 76,17 | 77,17 | 70,86 | 72,07 | -5,72% | - |
| 16.02.2026 | 76,59 | 76,88 | 76,21 | 76,44 | -0,12% | - |
| 13.02.2026 | 77,60 | 78,75 | 75,91 | 76,53 | -1,35% | - |
| 12.02.2026 | 76,90 | 81,21 | 75,45 | 77,58 | 1,44% | - |
| 11.02.2026 | 72,25 | 77,34 | 72,11 | 76,48 | 5,74% | - |
| 10.02.2026 | 73,89 | 74,95 | 72,14 | 72,33 | -1,32% | - |
| 09.02.2026 | 76,18 | 77,53 | 72,26 | 73,30 | -2,98% | - |
| 06.02.2026 | 73,35 | 80,28 | 71,38 | 75,55 | 1,82% | - |
| 05.02.2026 | 74,83 | 74,99 | 72,12 | 74,20 | -0,15% | - |
| 04.02.2026 | 71,02 | 77,26 | 70,59 | 74,31 | 6,16% | - |
| 03.02.2026 | 72,63 | 73,31 | 68,48 | 70,00 | -3,31% | - |
| 02.02.2026 | 68,45 | 72,77 | 65,74 | 72,40 | 4,02% | 3.280,00 |
| 30.01.2026 | 71,41 | 71,70 | 68,60 | 69,60 | -3,10% | 2.480,00 |
| 29.01.2026 | 72,29 | 72,50 | 68,08 | 71,83 | -0,53% | - |
| 28.01.2026 | 71,44 | 73,34 | 70,82 | 72,21 | 2,31% | - |
| 27.01.2026 | 71,42 | 72,39 | 70,45 | 70,58 | -0,63% | - |
| 26.01.2026 | 72,07 | 72,70 | 70,22 | 71,03 | -1,51% | 3.690,00 |
| 23.01.2026 | 74,53 | 74,86 | 71,37 | 72,12 | -3,27% | - |
| 22.01.2026 | 76,42 | 78,04 | 74,48 | 74,56 | -2,19% | - |
| 21.01.2026 | 73,54 | 77,24 | 73,35 | 76,23 | 3,91% | - |
| 20.01.2026 | 76,90 | 76,92 | 72,58 | 73,36 | -5,11% | 7.740,00 |
| 19.01.2026 | 77,33 | 77,53 | 76,89 | 77,31 | -1,49% | - |
| 16.01.2026 | 78,92 | 80,29 | 77,95 | 78,48 | 0,55% | - |
| 15.01.2026 | 79,97 | 81,77 | 77,39 | 78,05 | -0,62% | - |
| 14.01.2026 | 73,16 | 80,53 | 72,65 | 78,54 | 7,15% | - |
| 13.01.2026 | 72,37 | 75,00 | 72,17 | 73,30 | 1,20% | - |
| 12.01.2026 | 69,76 | 72,54 | 68,87 | 72,43 | 2,65% | - |
| 09.01.2026 | 70,58 | 71,95 | 70,42 | 70,56 | -0,40% | - |
| 08.01.2026 | 70,64 | 71,60 | 69,57 | 70,84 | 0,14% | - |
| 07.01.2026 | 74,13 | 74,51 | 69,43 | 70,74 | -4,30% | - |
| 06.01.2026 | 67,66 | 74,41 | 67,44 | 73,92 | 9,77% | - |
| 05.01.2026 | 65,13 | 69,40 | 64,95 | 67,34 | 4,37% | 65,00 |
| 02.01.2026 | 63,06 | 65,44 | 63,02 | 64,52 | 2,02% | 3.111,00 |
| 30.12.2025 | 63,69 | 64,03 | 63,24 | 63,24 | -0,27% | - |
| 29.12.2025 | 62,42 | 63,67 | 61,93 | 63,41 | 1,55% | - |
| 23.12.2025 | 63,18 | 63,29 | 61,80 | 62,44 | -2,28% | - |
| 22.12.2025 | 63,56 | 64,43 | 63,16 | 63,90 | 0,65% | - |
| 19.12.2025 | 62,98 | 65,19 | 62,98 | 63,49 | 0,81% | - |
| 18.12.2025 | 63,16 | 65,31 | 62,24 | 62,98 | -0,38% | 200,00 |
| 17.12.2025 | 63,01 | 64,45 | 62,82 | 63,22 | 0,43% | - |
| 16.12.2025 | 63,92 | 65,55 | 62,76 | 62,95 | -3,83% | - |
| 15.12.2025 | 66,26 | 67,49 | 65,46 | 65,46 | -0,30% | - |
| 12.12.2025 | 68,62 | 68,80 | 65,62 | 65,66 | -4,72% | - |
| 11.12.2025 | 68,75 | 69,10 | 68,60 | 68,91 | -1,11% | - |
| 10.12.2025 | 68,34 | 69,99 | 67,64 | 69,68 | 1,81% | - |
| 09.12.2025 | 67,03 | 68,71 | 66,20 | 68,44 | 2,76% | - |
| 08.12.2025 | 66,67 | 67,69 | 66,49 | 66,60 | 0,18% | - |
| 05.12.2025 | 65,34 | 67,02 | 65,08 | 66,48 | 2,03% | - |
| 04.12.2025 | 65,16 | 66,04 | 64,37 | 65,16 | 1,09% | - |
| 03.12.2025 | 61,02 | 64,46 | 60,54 | 64,46 | 7,65% | - |
| 02.12.2025 | 57,90 | 60,60 | 57,78 | 59,88 | 3,96% | - |
| 01.12.2025 | 58,38 | 58,78 | 57,50 | 57,60 | -1,94% | - |
| 28.11.2025 | 58,58 | 59,25 | 58,26 | 58,74 | 0,53% | - |
| 27.11.2025 | 58,43 | 58,57 | 58,43 | 58,43 | -0,36% | - |
| 26.11.2025 | 57,74 | 58,95 | 57,55 | 58,64 | 2,37% | - |
| 25.11.2025 | 56,78 | 58,86 | 56,02 | 57,28 | 1,49% | - |
| 24.11.2025 | 55,17 | 57,18 | 54,72 | 56,44 | 11,54% | - |
| 21.11.2025 | 50,77 | 55,13 | 50,33 | 50,60 | -1,25% | 222,00 |
| 20.11.2025 | 53,31 | 53,93 | 51,16 | 51,24 | -1,29% | - |
| 19.11.2025 | 51,62 | 53,05 | 51,62 | 51,91 | -0,33% | - |
| 18.11.2025 | 52,84 | 53,39 | 51,62 | 52,08 | -3,72% | - |
| 17.11.2025 | 55,78 | 56,06 | 54,09 | 54,09 | -2,08% | - |
| 14.11.2025 | 56,09 | 56,69 | 54,54 | 55,24 | -2,44% | 50,00 |
| 13.11.2025 | 58,53 | 58,53 | 56,12 | 56,62 | -3,18% | - |
| 12.11.2025 | 58,88 | 60,16 | 58,19 | 58,48 | -1,35% | - |
| 11.11.2025 | 58,95 | 59,87 | 58,08 | 59,28 | 0,10% | 344,00 |
| 10.11.2025 | 57,78 | 59,75 | 57,69 | 59,22 | 7,67% | - |
| 07.11.2025 | 59,65 | 59,69 | 53,71 | 55,00 | -7,56% | - |
| 06.11.2025 | 60,84 | 61,25 | 59,25 | 59,50 | 0,73% | - |
| 05.11.2025 | 58,93 | 59,07 | 58,80 | 59,07 | -0,49% | - |
| 04.11.2025 | 60,85 | 61,52 | 58,26 | 59,36 | -3,23% | - |