69,823$
-2,17%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 71,28 | 71,40 | 69,22 | 69,86 | -2,12% | 335.527,00 |
| 28.08.2025 | 71,28 | 71,61 | 70,64 | 71,37 | 0,81% | 273.561,00 |
| 27.08.2025 | 69,96 | 71,11 | 69,84 | 70,80 | 0,35% | 197.786,00 |
| 26.08.2025 | 70,66 | 71,12 | 70,00 | 70,55 | 0,23% | 410.131,00 |
| 25.08.2025 | 71,00 | 71,00 | 69,93 | 70,39 | -1,48% | 312.385,00 |
| 22.08.2025 | 67,01 | 72,22 | 66,79 | 71,45 | 7,74% | 678.028,00 |
| 21.08.2025 | 66,39 | 66,80 | 65,97 | 66,32 | -0,66% | 268.661,00 |
| 20.08.2025 | 68,02 | 68,08 | 65,48 | 66,76 | -2,20% | 540.986,00 |
| 19.08.2025 | 70,47 | 70,50 | 68,08 | 68,26 | -2,65% | 501.471,00 |
| 18.08.2025 | 67,73 | 70,62 | 67,31 | 70,12 | 4,97% | 679.987,00 |
| 15.08.2025 | 68,18 | 68,44 | 66,17 | 66,80 | -1,81% | 409.854,00 |
| 14.08.2025 | 67,21 | 68,15 | 66,06 | 68,03 | -1,02% | 381.409,00 |
| 13.08.2025 | 67,77 | 69,32 | 66,89 | 68,73 | 1,84% | 466.184,00 |
| 12.08.2025 | 65,15 | 68,49 | 64,89 | 67,49 | 5,26% | 688.405,00 |
| 11.08.2025 | 63,85 | 65,00 | 63,63 | 64,12 | 0,94% | 798.660,00 |
| 08.08.2025 | 61,60 | 64,18 | 58,31 | 63,52 | 6,40% | 894.937,00 |
| 07.08.2025 | 61,31 | 61,41 | 58,86 | 59,70 | -0,67% | 729.583,00 |
| 06.08.2025 | 61,42 | 61,52 | 59,07 | 60,10 | -2,45% | 482.793,00 |
| 05.08.2025 | 62,63 | 62,78 | 60,93 | 61,61 | -0,78% | 385.284,00 |
| 04.08.2025 | 60,84 | 62,13 | 60,72 | 62,10 | 2,69% | 510.841,00 |
| 01.08.2025 | 61,21 | 61,36 | 58,93 | 60,47 | -3,56% | 569.282,00 |
| 31.07.2025 | 64,63 | 64,63 | 61,78 | 62,70 | -3,37% | 564.133,00 |
| 30.07.2025 | 68,45 | 68,45 | 64,10 | 64,89 | -3,72% | 506.219,00 |
| 29.07.2025 | 68,19 | 69,39 | 67,14 | 67,40 | -0,59% | 262.367,00 |
| 28.07.2025 | 67,07 | 67,88 | 67,07 | 67,80 | 2,03% | 364.485,00 |
| 25.07.2025 | 66,23 | 66,70 | 65,72 | 66,45 | 0,35% | 230.003,00 |
| 24.07.2025 | 66,63 | 67,07 | 65,81 | 66,22 | -1,52% | 355.517,00 |
| 23.07.2025 | 67,55 | 67,83 | 66,15 | 67,24 | -0,06% | 254.916,00 |
| 22.07.2025 | 67,12 | 67,73 | 66,11 | 67,28 | 0,03% | 354.632,00 |
| 21.07.2025 | 66,82 | 68,50 | 66,62 | 67,26 | 1,57% | 429.160,00 |
| 18.07.2025 | 67,72 | 67,74 | 65,97 | 66,22 | -1,16% | 391.781,00 |
| 17.07.2025 | 65,75 | 67,49 | 65,65 | 67,00 | 1,52% | 423.227,00 |
| 16.07.2025 | 65,90 | 66,25 | 64,56 | 66,00 | 0,00% | 388.945,00 |
| 15.07.2025 | 68,81 | 68,99 | 65,94 | 66,00 | -2,28% | 331.378,00 |
| 14.07.2025 | 67,87 | 68,01 | 66,09 | 67,54 | -1,13% | 207.630,00 |
| 11.07.2025 | 68,61 | 69,24 | 68,13 | 68,31 | -1,83% | 177.035,00 |
| 10.07.2025 | 69,30 | 70,68 | 68,20 | 69,58 | 0,86% | 262.029,00 |
| 09.07.2025 | 68,51 | 69,47 | 67,95 | 68,99 | 0,74% | 327.684,00 |
| 08.07.2025 | 67,23 | 69,86 | 67,01 | 68,48 | 2,93% | 411.885,00 |
| 07.07.2025 | 67,36 | 68,44 | 66,24 | 66,53 | -3,17% | 246.407,00 |
| 03.07.2025 | 68,60 | 69,34 | 68,37 | 68,71 | 0,51% | 203.170,00 |
| 02.07.2025 | 66,51 | 68,75 | 66,24 | 68,36 | 2,94% | 332.351,00 |
| 01.07.2025 | 64,30 | 68,00 | 64,27 | 66,41 | 2,45% | 462.037,00 |
| 30.06.2025 | 65,12 | 65,54 | 64,46 | 64,82 | 0,06% | 338.086,00 |
| 27.06.2025 | 65,95 | 66,09 | 63,63 | 64,78 | -1,30% | 516.559,00 |
| 26.06.2025 | 66,00 | 66,35 | 64,72 | 65,63 | 0,41% | 338.365,00 |
| 25.06.2025 | 66,48 | 66,70 | 64,94 | 65,36 | -0,80% | 258.488,00 |
| 24.06.2025 | 64,40 | 66,12 | 64,15 | 65,89 | 3,65% | 483.555,00 |
| 23.06.2025 | 63,00 | 64,30 | 61,82 | 63,57 | 0,39% | 284.520,00 |
| 20.06.2025 | 63,87 | 63,90 | 62,18 | 63,32 | -0,38% | 473.351,00 |
| 18.06.2025 | 63,20 | 64,28 | 62,57 | 63,56 | 0,94% | 293.378,00 |
| 17.06.2025 | 62,90 | 64,19 | 62,61 | 62,97 | -1,16% | 284.059,00 |
| 16.06.2025 | 62,71 | 64,08 | 62,30 | 63,71 | 3,51% | 265.195,00 |
| 13.06.2025 | 62,70 | 63,71 | 61,39 | 61,55 | -4,04% | 365.226,00 |
| 12.06.2025 | 63,95 | 64,59 | 63,25 | 64,14 | -0,90% | 386.381,00 |
| 11.06.2025 | 66,50 | 66,93 | 64,42 | 64,72 | -1,95% | 350.287,00 |
| 10.06.2025 | 64,90 | 66,12 | 64,32 | 66,01 | 2,56% | 469.406,00 |
| 09.06.2025 | 63,42 | 65,39 | 62,70 | 64,36 | 2,88% | 662.052,00 |
| 06.06.2025 | 63,08 | 63,59 | 62,25 | 62,56 | 1,21% | 405.094,00 |
| 05.06.2025 | 62,92 | 63,25 | 61,25 | 61,81 | -1,07% | 353.567,00 |
| 04.06.2025 | 62,69 | 63,20 | 62,12 | 62,48 | 0,68% | 334.104,00 |
| 03.06.2025 | 59,41 | 62,88 | 58,95 | 62,06 | 4,74% | 824.464,00 |
| 02.06.2025 | 58,61 | 59,38 | 58,06 | 59,25 | 0,83% | 443.564,00 |
| 30.05.2025 | 58,98 | 59,29 | 57,54 | 58,76 | -1,46% | 447.843,00 |
| 29.05.2025 | 59,88 | 60,00 | 58,31 | 59,63 | 1,65% | 397.592,00 |
| 28.05.2025 | 60,23 | 60,31 | 58,61 | 58,66 | -2,53% | 494.844,00 |
| 27.05.2025 | 60,21 | 60,89 | 59,42 | 60,18 | 2,24% | 429.926,00 |
| 23.05.2025 | 58,43 | 59,47 | 58,33 | 58,86 | -3,03% | 279.689,00 |
| 22.05.2025 | 62,03 | 62,96 | 60,57 | 60,70 | -2,43% | 348.214,00 |
| 21.05.2025 | 63,90 | 64,98 | 61,78 | 62,21 | -4,29% | 480.231,00 |
| 20.05.2025 | 63,59 | 65,25 | 62,91 | 65,00 | 1,90% | 389.733,00 |
| 19.05.2025 | 63,22 | 64,18 | 62,94 | 63,79 | -2,24% | 338.353,00 |
| 16.05.2025 | 65,43 | 66,02 | 64,36 | 65,25 | -0,20% | 460.693,00 |
| 15.05.2025 | 65,63 | 66,26 | 64,90 | 65,38 | -1,10% | 301.961,00 |
| 14.05.2025 | 66,00 | 66,37 | 65,15 | 66,11 | 0,32% | 386.709,00 |
| 13.05.2025 | 65,60 | 66,42 | 65,15 | 65,90 | 1,38% | 406.509,00 |
| 12.05.2025 | 64,10 | 65,47 | 63,30 | 65,00 | 8,64% | 819.319,00 |
| 09.05.2025 | 58,96 | 62,36 | 58,82 | 59,83 | 0,07% | 786.561,00 |
| 08.05.2025 | 59,32 | 61,67 | 58,79 | 59,79 | 2,68% | 681.437,00 |
| 07.05.2025 | 58,02 | 58,45 | 56,80 | 58,23 | 1,02% | 389.333,00 |
| 06.05.2025 | 57,31 | 58,22 | 56,40 | 57,64 | -0,72% | 351.858,00 |
| 05.05.2025 | 57,94 | 59,04 | 57,94 | 58,06 | -0,96% | 355.196,00 |
| 02.05.2025 | 57,81 | 59,07 | 57,31 | 58,62 | 4,38% | 285.353,00 |
| 01.05.2025 | 56,06 | 57,11 | 55,57 | 56,16 | 0,90% | 321.792,00 |
| 30.04.2025 | 53,72 | 55,91 | 53,17 | 55,66 | 1,14% | 358.849,00 |
| 29.04.2025 | 55,35 | 56,05 | 54,86 | 55,03 | -2,20% | 422.509,00 |
| 28.04.2025 | 56,44 | 57,39 | 55,13 | 56,27 | -0,92% | 364.529,00 |
| 25.04.2025 | 55,25 | 56,87 | 55,18 | 56,79 | 1,18% | 290.278,00 |
| 24.04.2025 | 53,62 | 56,23 | 53,34 | 56,13 | 5,75% | 618.555,00 |
| 23.04.2025 | 53,00 | 54,90 | 51,03 | 53,08 | 5,36% | 630.455,00 |
| 22.04.2025 | 49,56 | 50,56 | 48,97 | 50,38 | 2,92% | 300.475,00 |
| 21.04.2025 | 47,74 | 49,13 | 46,83 | 48,95 | -0,24% | 345.800,00 |
| 17.04.2025 | 48,20 | 49,14 | 47,67 | 49,07 | 2,08% | 357.450,00 |
| 16.04.2025 | 49,92 | 49,92 | 46,37 | 48,07 | -2,63% | 361.986,00 |
| 15.04.2025 | 49,64 | 50,88 | 49,01 | 49,37 | -1,04% | 303.184,00 |
| 14.04.2025 | 49,30 | 50,10 | 47,91 | 49,89 | 4,31% | 746.568,00 |
| 11.04.2025 | 46,96 | 48,69 | 45,32 | 47,83 | 0,61% | 567.758,00 |
| 10.04.2025 | 49,50 | 50,65 | 45,87 | 47,54 | -8,96% | 751.415,00 |
| 09.04.2025 | 43,00 | 52,88 | 42,95 | 52,22 | 21,61% | 1.138.711,00 |
| 08.04.2025 | 47,21 | 48,22 | 41,80 | 42,94 | -5,75% | 1.186.038,00 |