49,061$
2,06%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 45,25 | 49,45 | 44,33 | 45,56 | -5,58% | 1.912.934,00 |
| 04.04.2025 | 49,53 | 50,42 | 45,86 | 48,25 | -7,32% | 946.560,00 |
| 03.04.2025 | 60,00 | 60,23 | 51,96 | 52,06 | -18,23% | 1.018.979,00 |
| 02.04.2025 | 62,00 | 64,60 | 61,86 | 63,67 | 0,79% | 360.457,00 |
| 01.04.2025 | 63,27 | 64,25 | 62,11 | 63,17 | -0,89% | 545.376,00 |
| 31.03.2025 | 62,00 | 64,32 | 61,47 | 63,74 | 1,08% | 680.171,00 |
| 28.03.2025 | 63,73 | 64,21 | 61,96 | 63,06 | -1,90% | 547.021,00 |
| 27.03.2025 | 64,01 | 65,13 | 62,71 | 64,28 | -0,11% | 445.424,00 |
| 26.03.2025 | 65,25 | 65,76 | 63,62 | 64,35 | -1,39% | 352.477,00 |
| 25.03.2025 | 64,29 | 65,88 | 64,11 | 65,26 | 0,02% | 487.203,00 |
| 24.03.2025 | 65,80 | 66,18 | 64,74 | 65,25 | 1,79% | 322.851,00 |
| 21.03.2025 | 64,36 | 65,35 | 63,17 | 64,10 | -0,99% | 722.289,00 |
| 20.03.2025 | 64,77 | 65,77 | 64,45 | 64,74 | -1,42% | 271.403,00 |
| 19.03.2025 | 64,76 | 66,59 | 64,75 | 65,67 | 1,00% | 236.011,00 |
| 18.03.2025 | 64,92 | 65,45 | 62,79 | 65,02 | -0,11% | 377.413,00 |
| 17.03.2025 | 62,92 | 65,66 | 62,74 | 65,09 | 3,61% | 416.772,00 |
| 14.03.2025 | 62,58 | 63,28 | 61,58 | 62,82 | 1,80% | 500.933,00 |
| 13.03.2025 | 62,30 | 63,75 | 60,75 | 61,71 | -1,23% | 426.307,00 |
| 12.03.2025 | 63,47 | 64,44 | 61,91 | 62,48 | -0,94% | 549.889,00 |
| 11.03.2025 | 64,90 | 65,07 | 61,99 | 63,07 | -3,10% | 462.783,00 |
| 10.03.2025 | 66,00 | 67,65 | 64,31 | 65,09 | -3,08% | 702.610,00 |
| 07.03.2025 | 64,17 | 67,50 | 63,70 | 67,16 | 5,15% | 551.853,00 |
| 06.03.2025 | 62,12 | 64,58 | 61,74 | 63,87 | 0,50% | 482.855,00 |
| 05.03.2025 | 62,50 | 63,77 | 61,33 | 63,55 | 2,63% | 624.099,00 |
| 04.03.2025 | 62,58 | 63,16 | 61,29 | 61,92 | -1,64% | 795.107,00 |
| 03.03.2025 | 67,06 | 67,06 | 62,33 | 62,95 | -4,82% | 562.523,00 |
| 28.02.2025 | 65,24 | 66,88 | 64,50 | 66,14 | 1,25% | 625.860,00 |
| 27.02.2025 | 68,30 | 68,30 | 65,11 | 65,33 | -3,98% | 569.110,00 |
| 26.02.2025 | 68,30 | 69,63 | 67,71 | 68,03 | -0,57% | 490.920,00 |
| 25.02.2025 | 69,55 | 70,08 | 67,85 | 68,42 | -1,91% | 655.423,00 |
| 24.02.2025 | 71,96 | 72,35 | 69,59 | 69,75 | -2,80% | 538.103,00 |
| 21.02.2025 | 76,23 | 76,23 | 71,13 | 71,76 | -4,94% | 581.249,00 |
| 20.02.2025 | 74,51 | 75,95 | 74,18 | 75,49 | 2,61% | 639.365,00 |
| 19.02.2025 | 73,17 | 74,29 | 72,91 | 73,57 | 0,00% | 426.785,00 |
| 18.02.2025 | 72,30 | 74,94 | 71,98 | 73,57 | 1,33% | 521.468,00 |
| 17.02.2025 | 72,63 | 72,63 | 72,39 | 72,61 | 0,74% | - |
| 14.02.2025 | 72,95 | 73,39 | 71,89 | 72,07 | -0,98% | 389.877,00 |
| 13.02.2025 | 72,18 | 73,24 | 70,52 | 72,78 | 1,38% | 643.695,00 |
| 12.02.2025 | 68,37 | 72,03 | 67,87 | 71,79 | 5,23% | 777.420,00 |
| 11.02.2025 | 68,45 | 69,38 | 67,16 | 68,22 | -1,77% | 845.331,00 |
| 10.02.2025 | 71,50 | 71,79 | 68,50 | 69,45 | -2,62% | 1.060.730,00 |
| 07.02.2025 | 78,56 | 78,95 | 68,51 | 71,32 | -4,68% | 1.780.368,00 |
| 06.02.2025 | 76,47 | 76,90 | 74,69 | 74,82 | -1,44% | 1.088.187,00 |
| 05.02.2025 | 74,00 | 76,95 | 72,68 | 75,91 | 2,11% | 1.119.653,00 |
| 04.02.2025 | 82,14 | 83,13 | 71,93 | 74,34 | -12,59% | 2.746.410,00 |
| 03.02.2025 | 82,09 | 85,39 | 80,24 | 85,05 | 0,18% | 927.321,00 |
| 31.01.2025 | 86,16 | 87,72 | 83,77 | 84,90 | -1,46% | 785.776,00 |
| 30.01.2025 | 88,88 | 88,99 | 85,89 | 86,16 | -1,95% | 867.596,00 |
| 29.01.2025 | 82,50 | 89,81 | 82,26 | 87,87 | 9,11% | 1.508.296,00 |
| 28.01.2025 | 81,31 | 81,60 | 79,00 | 80,53 | -1,25% | 401.061,00 |
| 27.01.2025 | 82,34 | 83,36 | 80,25 | 81,55 | -2,17% | 643.543,00 |
| 24.01.2025 | 84,43 | 85,39 | 82,90 | 83,36 | -1,71% | 412.677,00 |
| 23.01.2025 | 82,15 | 84,90 | 81,39 | 84,81 | 1,58% | 315.333,00 |
| 22.01.2025 | 85,51 | 87,01 | 83,27 | 83,49 | -2,42% | 415.072,00 |
| 21.01.2025 | 84,00 | 87,11 | 83,25 | 85,56 | 2,91% | 484.231,00 |
| 17.01.2025 | 82,58 | 83,86 | 81,99 | 83,14 | 2,78% | 279.009,00 |
| 16.01.2025 | 82,44 | 84,30 | 80,84 | 80,89 | -1,11% | 624.520,00 |
| 15.01.2025 | 77,08 | 82,47 | 77,08 | 81,80 | 8,91% | 716.557,00 |
| 14.01.2025 | 75,85 | 76,28 | 73,86 | 75,11 | -0,31% | 321.230,00 |
| 13.01.2025 | 74,81 | 75,90 | 73,97 | 75,34 | -0,84% | 386.003,00 |
| 10.01.2025 | 76,87 | 77,37 | 75,06 | 75,98 | -3,32% | 410.138,00 |
| 08.01.2025 | 79,93 | 80,78 | 78,11 | 78,59 | -3,18% | 954.152,00 |
| 07.01.2025 | 82,54 | 83,67 | 80,46 | 81,17 | -0,61% | 408.194,00 |
| 06.01.2025 | 82,39 | 84,57 | 81,55 | 81,67 | 0,81% | 326.861,00 |
| 03.01.2025 | 83,08 | 83,98 | 79,76 | 81,01 | -1,78% | 833.689,00 |
| 02.01.2025 | 79,88 | 83,60 | 79,10 | 82,48 | 8,07% | 864.363,00 |
| 31.12.2024 | 75,72 | 77,78 | 75,72 | 76,32 | 1,09% | 374.597,00 |
| 30.12.2024 | 76,29 | 76,40 | 74,65 | 75,50 | -2,24% | 221.778,00 |
| 27.12.2024 | 78,25 | 79,38 | 76,93 | 77,23 | -1,76% | 264.647,00 |
| 26.12.2024 | 76,97 | 79,78 | 76,74 | 78,61 | 1,09% | 210.598,00 |
| 24.12.2024 | 77,88 | 78,10 | 76,92 | 77,77 | -0,13% | 107.085,00 |
| 23.12.2024 | 74,38 | 78,03 | 74,30 | 77,87 | 4,36% | 462.259,00 |
| 20.12.2024 | 74,14 | 77,08 | 73,63 | 74,62 | -0,21% | 1.216.003,00 |
| 19.12.2024 | 76,76 | 77,61 | 74,62 | 74,78 | -2,30% | 455.576,00 |
| 18.12.2024 | 79,41 | 82,49 | 75,75 | 76,54 | -2,82% | 456.521,00 |
| 17.12.2024 | 77,84 | 79,38 | 77,75 | 78,76 | 0,36% | 393.592,00 |
| 16.12.2024 | 79,01 | 79,52 | 77,26 | 78,48 | -1,23% | 814.033,00 |
| 13.12.2024 | 79,12 | 80,16 | 77,82 | 79,46 | 0,58% | 830.106,00 |
| 12.12.2024 | 81,76 | 82,34 | 77,71 | 79,00 | -4,58% | 1.123.525,00 |
| 11.12.2024 | 82,65 | 83,66 | 80,59 | 82,79 | 1,90% | 976.945,00 |
| 10.12.2024 | 82,65 | 83,42 | 80,07 | 81,25 | -1,35% | 368.496,00 |
| 09.12.2024 | 81,26 | 84,69 | 80,66 | 82,36 | 2,31% | 417.444,00 |
| 06.12.2024 | 79,11 | 80,98 | 79,10 | 80,50 | 2,70% | 342.614,00 |
| 05.12.2024 | 81,65 | 82,24 | 78,14 | 78,38 | -3,98% | 248.462,00 |
| 04.12.2024 | 81,63 | 82,95 | 81,05 | 81,63 | 1,27% | 522.087,00 |
| 03.12.2024 | 80,63 | 81,28 | 79,72 | 80,61 | -0,80% | 235.140,00 |
| 02.12.2024 | 80,24 | 82,27 | 79,27 | 81,26 | 1,27% | 346.089,00 |
| 29.11.2024 | 79,43 | 80,26 | 78,39 | 80,24 | 2,40% | 365.695,00 |
| 27.11.2024 | 80,17 | 80,40 | 77,31 | 78,36 | -2,18% | 385.146,00 |
| 26.11.2024 | 81,81 | 82,19 | 79,60 | 80,11 | -1,89% | 544.781,00 |
| 25.11.2024 | 77,49 | 83,36 | 77,49 | 81,65 | 6,73% | 902.884,00 |
| 22.11.2024 | 75,00 | 77,04 | 74,85 | 76,50 | 2,49% | 440.000,00 |