72,750$
-0,79%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 74,63 | 74,63 | 72,61 | 72,70 | -0,86% | 202.820,00 |
| 16.10.2024 | 75,99 | 76,02 | 72,85 | 73,33 | -1,68% | 403.197,00 |
| 15.10.2024 | 73,91 | 76,51 | 73,72 | 74,58 | 0,19% | 411.829,00 |
| 14.10.2024 | 73,54 | 74,80 | 72,90 | 74,44 | 1,69% | 298.502,00 |
| 11.10.2024 | 71,43 | 74,16 | 71,43 | 73,20 | 1,39% | 368.480,00 |
| 10.10.2024 | 71,37 | 72,37 | 70,20 | 72,20 | -0,70% | 594.340,00 |
| 09.10.2024 | 72,23 | 73,58 | 71,50 | 72,71 | 0,41% | 284.922,00 |
| 08.10.2024 | 74,85 | 75,14 | 71,65 | 72,41 | -4,75% | 391.256,00 |
| 07.10.2024 | 75,68 | 76,22 | 74,86 | 76,02 | -0,42% | 203.699,00 |
| 04.10.2024 | 77,63 | 77,96 | 75,78 | 76,34 | 1,25% | 197.825,00 |
| 03.10.2024 | 76,13 | 77,80 | 73,86 | 75,40 | -2,42% | 246.786,00 |
| 02.10.2024 | 75,09 | 77,69 | 75,09 | 77,27 | 2,53% | 256.696,00 |
| 01.10.2024 | 76,78 | 77,09 | 73,73 | 75,36 | -2,86% | 218.452,00 |
| 30.09.2024 | 77,01 | 78,48 | 76,28 | 77,58 | -1,15% | 207.254,00 |
| 27.09.2024 | 79,76 | 80,94 | 77,59 | 78,48 | -0,22% | 253.710,00 |
| 26.09.2024 | 75,67 | 79,10 | 73,13 | 78,65 | 8,78% | 561.838,00 |
| 25.09.2024 | 73,11 | 73,33 | 71,83 | 72,30 | -1,58% | 354.387,00 |
| 24.09.2024 | 74,53 | 75,39 | 73,13 | 73,46 | 0,14% | 365.077,00 |
| 23.09.2024 | 74,43 | 74,43 | 72,60 | 73,36 | -0,57% | 382.751,00 |
| 20.09.2024 | 75,36 | 75,68 | 73,46 | 73,78 | -4,04% | 733.196,00 |
| 19.09.2024 | 78,12 | 79,83 | 76,31 | 76,89 | 2,95% | 403.798,00 |
| 18.09.2024 | 76,40 | 78,23 | 74,50 | 74,69 | -1,89% | 413.018,00 |
| 17.09.2024 | 77,48 | 78,43 | 75,30 | 76,13 | -0,73% | 310.977,00 |
| 16.09.2024 | 73,94 | 77,16 | 73,52 | 76,69 | 2,84% | 431.704,00 |
| 13.09.2024 | 72,54 | 74,85 | 71,62 | 74,57 | 4,60% | 429.617,00 |
| 12.09.2024 | 72,22 | 72,24 | 69,67 | 71,29 | -1,15% | 248.102,00 |
| 11.09.2024 | 70,84 | 72,32 | 68,32 | 72,12 | 2,07% | 361.007,00 |
| 10.09.2024 | 71,00 | 71,22 | 69,83 | 70,66 | -0,44% | 243.722,00 |
| 09.09.2024 | 72,11 | 73,20 | 70,44 | 70,97 | -0,57% | 279.058,00 |
| 06.09.2024 | 74,98 | 74,98 | 70,84 | 71,38 | -5,09% | 302.037,00 |
| 05.09.2024 | 74,13 | 75,48 | 73,25 | 75,21 | 0,99% | 260.421,00 |
| 04.09.2024 | 72,33 | 74,78 | 71,72 | 74,47 | 2,25% | 327.385,00 |
| 03.09.2024 | 79,61 | 79,78 | 72,18 | 72,83 | -10,55% | 427.949,00 |
| 30.08.2024 | 82,39 | 83,11 | 80,59 | 81,42 | 0,68% | 824.513,00 |
| 29.08.2024 | 78,89 | 81,67 | 78,04 | 80,87 | 3,69% | 310.924,00 |
| 28.08.2024 | 80,00 | 80,41 | 76,30 | 77,99 | -3,43% | 314.306,00 |
| 27.08.2024 | 79,14 | 80,80 | 78,18 | 80,76 | 0,75% | 286.616,00 |
| 26.08.2024 | 80,55 | 82,03 | 79,94 | 80,16 | -0,47% | 287.104,00 |
| 23.08.2024 | 78,73 | 81,11 | 77,96 | 80,54 | 4,10% | 299.883,00 |
| 22.08.2024 | 78,83 | 79,47 | 76,99 | 77,37 | -1,58% | 254.965,00 |
| 21.08.2024 | 77,11 | 78,88 | 76,71 | 78,61 | 3,24% | 305.653,00 |
| 20.08.2024 | 76,60 | 77,26 | 75,38 | 76,14 | -1,74% | 256.419,00 |
| 19.08.2024 | 76,41 | 77,51 | 75,46 | 77,49 | 1,45% | 278.260,00 |
| 16.08.2024 | 76,04 | 76,75 | 72,77 | 76,38 | -0,17% | 230.694,00 |
| 15.08.2024 | 75,69 | 77,35 | 75,55 | 76,51 | 4,00% | 412.705,00 |
| 14.08.2024 | 75,95 | 75,95 | 72,82 | 73,57 | -2,31% | 215.957,00 |
| 13.08.2024 | 72,49 | 75,39 | 71,69 | 75,31 | 5,31% | 365.190,00 |
| 12.08.2024 | 72,55 | 72,70 | 70,21 | 71,51 | -1,65% | 379.404,00 |
| 09.08.2024 | 75,90 | 75,90 | 70,90 | 72,71 | 0,53% | 703.941,00 |
| 08.08.2024 | 69,69 | 72,51 | 67,83 | 72,33 | 6,23% | 1.125.767,00 |
| 07.08.2024 | 73,40 | 73,87 | 67,85 | 68,09 | -5,38% | 607.738,00 |
| 06.08.2024 | 72,51 | 73,41 | 71,10 | 71,96 | -0,64% | 390.047,00 |
| 05.08.2024 | 70,99 | 73,62 | 70,23 | 72,42 | -3,59% | 449.808,00 |
| 02.08.2024 | 77,29 | 78,52 | 73,53 | 75,12 | -7,85% | 523.738,00 |
| 01.08.2024 | 86,41 | 86,94 | 79,83 | 81,52 | -6,65% | 498.741,00 |
| 31.07.2024 | 87,65 | 89,20 | 86,02 | 87,33 | 1,72% | 396.738,00 |
| 30.07.2024 | 88,60 | 88,60 | 85,34 | 85,85 | -2,27% | 183.826,00 |
| 29.07.2024 | 88,90 | 90,58 | 87,59 | 87,84 | -0,88% | 135.797,00 |
| 26.07.2024 | 89,47 | 89,53 | 87,61 | 88,62 | 1,29% | 208.862,00 |
| 25.07.2024 | 87,28 | 89,97 | 85,25 | 87,49 | -0,16% | 290.332,00 |
| 24.07.2024 | 92,06 | 92,06 | 87,41 | 87,63 | -5,34% | 207.337,00 |
| 23.07.2024 | 90,81 | 93,64 | 90,81 | 92,57 | 0,65% | 217.021,00 |
| 22.07.2024 | 89,23 | 92,60 | 88,41 | 91,97 | 3,96% | 240.766,00 |
| 19.07.2024 | 91,34 | 91,34 | 87,25 | 88,47 | -2,98% | 181.069,00 |
| 18.07.2024 | 94,62 | 96,29 | 89,36 | 91,19 | -3,36% | 195.030,00 |
| 17.07.2024 | 96,59 | 97,13 | 94,25 | 94,36 | -3,48% | 239.705,00 |
| 16.07.2024 | 93,48 | 98,00 | 92,38 | 97,76 | 5,85% | 294.974,00 |
| 15.07.2024 | 91,30 | 93,76 | 91,13 | 92,36 | 1,47% | 244.839,00 |
| 12.07.2024 | 90,90 | 93,00 | 89,38 | 91,02 | 1,77% | 208.657,00 |
| 11.07.2024 | 91,04 | 91,42 | 88,87 | 89,44 | 0,09% | 368.515,00 |
| 10.07.2024 | 89,21 | 89,87 | 88,21 | 89,36 | 1,61% | 287.421,00 |
| 09.07.2024 | 88,30 | 88,45 | 86,71 | 87,94 | -0,60% | 199.471,00 |
| 08.07.2024 | 87,95 | 89,57 | 87,41 | 88,47 | 1,75% | 199.984,00 |
| 05.07.2024 | 88,41 | 88,41 | 86,33 | 86,95 | -1,31% | 225.094,00 |
| 03.07.2024 | 88,00 | 89,00 | 87,16 | 88,10 | 0,72% | 148.786,00 |
| 02.07.2024 | 86,14 | 87,66 | 85,76 | 87,47 | 1,61% | 238.594,00 |
| 01.07.2024 | 88,03 | 88,03 | 84,85 | 86,08 | -2,40% | 215.361,00 |
| 28.06.2024 | 87,42 | 89,07 | 86,52 | 88,20 | 1,51% | 435.736,00 |
| 27.06.2024 | 86,15 | 87,23 | 84,26 | 86,89 | 1,19% | 381.916,00 |
| 26.06.2024 | 85,52 | 86,95 | 85,02 | 85,87 | -0,71% | 246.298,00 |
| 25.06.2024 | 87,92 | 88,42 | 85,98 | 86,48 | -1,27% | 319.314,00 |
| 24.06.2024 | 89,33 | 91,03 | 87,45 | 87,59 | -2,29% | 209.024,00 |
| 21.06.2024 | 87,78 | 89,97 | 87,01 | 89,64 | 2,32% | 518.274,00 |
| 20.06.2024 | 90,00 | 90,47 | 87,54 | 87,61 | -3,06% | 365.473,00 |
| 18.06.2024 | 92,04 | 92,70 | 90,25 | 90,38 | -1,81% | 275.455,00 |
| 17.06.2024 | 92,07 | 92,26 | 90,38 | 92,05 | 0,11% | 156.556,00 |
| 14.06.2024 | 92,36 | 93,07 | 91,65 | 91,95 | -2,44% | 243.407,00 |
| 13.06.2024 | 95,10 | 95,65 | 93,08 | 94,25 | -1,38% | 209.923,00 |
| 12.06.2024 | 95,86 | 98,00 | 93,79 | 95,57 | 2,91% | 273.365,00 |
| 11.06.2024 | 93,77 | 94,16 | 91,73 | 92,87 | -1,85% | 251.902,00 |
| 10.06.2024 | 90,41 | 95,11 | 90,38 | 94,62 | 2,71% | 190.563,00 |
| 07.06.2024 | 93,94 | 94,84 | 91,59 | 92,12 | -2,86% | 174.248,00 |
| 06.06.2024 | 94,81 | 95,36 | 94,21 | 94,83 | -0,68% | 184.010,00 |
| 05.06.2024 | 92,49 | 96,09 | 91,33 | 95,48 | 4,61% | 172.509,00 |
| 04.06.2024 | 94,00 | 94,00 | 91,12 | 91,27 | -3,54% | 201.730,00 |
| 03.06.2024 | 95,57 | 95,57 | 93,27 | 94,62 | 0,97% | 192.859,00 |
| 31.05.2024 | 94,49 | 96,00 | 92,30 | 93,71 | -0,01% | 384.128,00 |
| 30.05.2024 | 91,92 | 93,93 | 91,60 | 93,72 | 2,80% | 237.598,00 |
| 29.05.2024 | 91,77 | 92,44 | 91,00 | 91,17 | -2,78% | 231.552,00 |
| 28.05.2024 | 91,45 | 94,61 | 90,57 | 93,78 | 3,53% | 330.686,00 |