113,500€
0,44%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 111,50 | 114,50 | 109,50 | 113,50 | 1,79% | 575,00 |
| 20.05.2026 | 107,50 | 116,00 | 107,50 | 111,50 | 4,69% | 945,00 |
| 19.05.2026 | 102,50 | 107,50 | 98,25 | 106,50 | 5,97% | 690,00 |
| 18.05.2026 | 109,50 | 112,00 | 99,75 | 100,50 | -9,05% | - |
| 15.05.2026 | 109,50 | 111,50 | 106,50 | 110,50 | -0,45% | - |
| 14.05.2026 | 112,50 | 113,50 | 107,50 | 111,00 | -0,45% | - |
| 13.05.2026 | 102,50 | 114,50 | 102,50 | 111,50 | 9,85% | 5.200,00 |
| 12.05.2026 | 107,50 | 108,00 | 96,25 | 101,50 | -5,58% | - |
| 11.05.2026 | 106,50 | 109,00 | 103,50 | 107,50 | 0,94% | - |
| 08.05.2026 | 90,50 | 110,50 | 88,75 | 106,50 | 18,01% | 1.599,00 |
| 07.05.2026 | 91,25 | 93,75 | 89,75 | 90,25 | -1,10% | - |
| 06.05.2026 | 89,50 | 92,50 | 87,75 | 91,25 | 2,24% | - |
| 05.05.2026 | 86,75 | 90,25 | 86,00 | 89,25 | 3,48% | - |
| 04.05.2026 | 82,50 | 86,75 | 81,00 | 86,25 | 8,15% | - |
| 30.04.2026 | 75,75 | 80,25 | 75,50 | 79,75 | 5,63% | - |
| 29.04.2026 | 74,00 | 76,75 | 73,75 | 75,50 | 2,37% | - |
| 28.04.2026 | 78,25 | 78,25 | 72,75 | 73,75 | -5,75% | - |
| 27.04.2026 | 81,50 | 81,75 | 77,25 | 78,25 | -2,49% | - |
| 24.04.2026 | 73,25 | 80,25 | 73,25 | 80,25 | 10,31% | - |
| 23.04.2026 | 72,25 | 74,75 | 71,25 | 72,75 | -1,36% | - |
| 22.04.2026 | 74,50 | 76,00 | 73,25 | 73,75 | -0,34% | 1.080,00 |
| 21.04.2026 | 70,75 | 76,50 | 70,75 | 74,00 | 5,34% | - |
| 20.04.2026 | 66,25 | 70,75 | 66,25 | 70,25 | 3,31% | 1.776,00 |
| 17.04.2026 | 67,25 | 69,25 | 66,50 | 68,00 | 1,12% | - |
| 16.04.2026 | 66,25 | 67,75 | 65,75 | 67,25 | 2,28% | - |
| 15.04.2026 | 65,25 | 65,75 | 64,50 | 65,75 | 0,77% | - |
| 14.04.2026 | 62,75 | 66,25 | 62,25 | 65,25 | 3,98% | - |
| 13.04.2026 | 62,75 | 63,25 | 62,25 | 62,75 | 0,40% | - |
| 10.04.2026 | 63,25 | 64,75 | 62,50 | 62,50 | -0,79% | - |
| 09.04.2026 | 65,25 | 65,75 | 62,75 | 63,00 | -3,45% | - |
| 08.04.2026 | 65,75 | 66,75 | 64,25 | 65,25 | 3,98% | - |
| 07.04.2026 | 64,75 | 65,75 | 61,25 | 62,75 | -2,41% | 12.800,00 |
| 02.04.2026 | 61,80 | 64,45 | 60,15 | 64,30 | 2,62% | - |
| 01.04.2026 | 60,85 | 63,47 | 60,84 | 62,66 | 3,37% | - |
| 31.03.2026 | 57,16 | 60,82 | 56,97 | 60,62 | 6,74% | - |
| 30.03.2026 | 59,90 | 60,68 | 56,36 | 56,79 | -4,59% | - |
| 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% | - |