74,408$
3,33%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 71,06 | 74,60 | 69,36 | 74,38 | 3,29% | 1.011,00 |
| 06.03.2026 | 71,60 | 72,96 | 71,38 | 72,01 | -2,82% | 1.011,00 |
| 05.03.2026 | 75,88 | 78,26 | 73,25 | 74,10 | -3,80% | 1.011,00 |
| 04.03.2026 | 78,16 | 78,99 | 76,10 | 77,03 | -0,04% | 596.905,00 |
| 03.03.2026 | 78,15 | 79,48 | 76,00 | 77,06 | -5,46% | 646.473,00 |
| 02.03.2026 | 79,04 | 81,74 | 79,00 | 81,51 | 0,06% | 431.328,00 |
| 27.02.2026 | 80,02 | 81,70 | 79,25 | 81,46 | -0,02% | 958.081,00 |
| 26.02.2026 | 82,46 | 82,57 | 79,72 | 81,48 | -0,63% | 398.205,00 |
| 25.02.2026 | 81,57 | 82,58 | 80,96 | 82,00 | 1,16% | 306.183,00 |
| 24.02.2026 | 82,74 | 84,72 | 81,03 | 81,06 | -0,42% | 562.704,00 |
| 23.02.2026 | 83,94 | 83,94 | 80,06 | 81,40 | -3,42% | 653.960,00 |
| 20.02.2026 | 82,06 | 85,81 | 81,27 | 84,28 | 1,44% | 514.206,00 |
| 19.02.2026 | 83,74 | 83,94 | 79,81 | 83,08 | -1,98% | 1.015.156,00 |
| 18.02.2026 | 85,86 | 86,85 | 84,25 | 84,76 | -0,75% | 606.960,00 |
| 17.02.2026 | 90,03 | 91,18 | 83,81 | 85,40 | -5,96% | 827.648,00 |
| 13.02.2026 | 91,47 | 93,38 | 90,09 | 90,81 | -1,37% | 776.491,00 |
| 12.02.2026 | 92,60 | 97,00 | 89,34 | 92,07 | 1,45% | 1.321.824,00 |
| 11.02.2026 | 88,48 | 92,00 | 88,34 | 90,75 | 5,55% | 960.318,00 |
| 10.02.2026 | 88,35 | 89,40 | 85,77 | 85,98 | -1,58% | 531.999,00 |
| 09.02.2026 | 88,26 | 88,77 | 86,00 | 87,36 | -2,10% | 729.296,00 |
| 06.02.2026 | 89,87 | 95,08 | 84,00 | 89,23 | 2,20% | 1.799.288,00 |
| 05.02.2026 | 85,23 | 88,53 | 84,73 | 87,31 | -0,44% | 910.326,00 |
| 04.02.2026 | 84,72 | 91,74 | 84,72 | 87,70 | 5,55% | 1.444.659,00 |
| 03.02.2026 | 84,87 | 86,42 | 80,86 | 83,09 | -2,55% | 623.598,00 |
| 02.02.2026 | 81,46 | 85,69 | 81,17 | 85,26 | 3,33% | 767.173,00 |
| 30.01.2026 | 84,11 | 85,58 | 81,27 | 82,51 | -3,94% | 742.979,00 |
| 29.01.2026 | 85,98 | 87,06 | 81,00 | 85,89 | -0,39% | 676.362,00 |
| 28.01.2026 | 86,00 | 87,71 | 85,64 | 86,23 | 1,54% | 555.903,00 |
| 27.01.2026 | 85,19 | 86,77 | 84,30 | 84,92 | 0,71% | 439.170,00 |
| 26.01.2026 | 85,38 | 85,60 | 83,38 | 84,32 | -1,50% | 698.071,00 |
| 23.01.2026 | 87,30 | 88,31 | 84,27 | 85,60 | -2,46% | 681.175,00 |
| 22.01.2026 | 91,16 | 91,35 | 87,53 | 87,76 | -1,48% | 746.509,00 |
| 21.01.2026 | 87,00 | 90,14 | 86,49 | 89,08 | 3,74% | 583.939,00 |
| 20.01.2026 | 88,54 | 89,90 | 85,08 | 85,87 | -4,62% | 944.631,00 |
| 19.01.2026 | 89,96 | 90,07 | 89,48 | 90,03 | -1,09% | - |
| 16.01.2026 | 92,42 | 93,55 | 90,54 | 91,02 | 0,53% | 848.844,00 |
| 15.01.2026 | 94,24 | 94,59 | 89,67 | 90,54 | -1,05% | 1.234.827,00 |
| 14.01.2026 | 85,00 | 93,93 | 85,00 | 91,50 | 7,19% | 2.381.830,00 |
| 13.01.2026 | 84,60 | 87,46 | 84,56 | 85,36 | 1,02% | 653.956,00 |
| 12.01.2026 | 81,14 | 84,68 | 80,35 | 84,50 | 2,96% | 713.252,00 |
| 09.01.2026 | 82,25 | 83,80 | 81,91 | 82,07 | -0,51% | 524.766,00 |
| 08.01.2026 | 81,75 | 83,50 | 80,94 | 82,49 | -0,53% | 465.502,00 |
| 07.01.2026 | 86,19 | 86,50 | 81,13 | 82,93 | -4,56% | 768.334,00 |
| 06.01.2026 | 79,28 | 87,00 | 79,28 | 86,89 | 9,74% | 1.135.219,00 |
| 05.01.2026 | 77,74 | 81,38 | 77,09 | 79,18 | 4,54% | 940.781,00 |
| 02.01.2026 | 75,72 | 77,00 | 75,15 | 75,74 | 2,32% | 340.453,00 |
| 31.12.2025 | 75,21 | 75,21 | 73,91 | 74,02 | -1,32% | 292.299,00 |
| 30.12.2025 | 75,18 | 75,93 | 74,95 | 75,01 | -0,03% | 411.603,00 |
| 29.12.2025 | 73,51 | 75,05 | 73,10 | 75,03 | 2,14% | 439.462,00 |
| 26.12.2025 | 74,30 | 74,41 | 73,29 | 73,46 | -0,55% | 283.583,00 |
| 24.12.2025 | 73,78 | 74,51 | 72,94 | 73,87 | 0,62% | 227.145,00 |
| 23.12.2025 | 74,06 | 74,47 | 72,90 | 73,41 | -1,42% | 329.698,00 |
| 22.12.2025 | 75,14 | 76,14 | 74,34 | 74,47 | 0,47% | 449.120,00 |
| 19.12.2025 | 74,64 | 76,40 | 74,00 | 74,12 | 0,64% | 660.932,00 |
| 18.12.2025 | 75,83 | 76,40 | 73,03 | 73,65 | -0,32% | 620.403,00 |
| 17.12.2025 | 74,01 | 75,81 | 73,38 | 73,89 | 0,15% | 392.213,00 |
| 16.12.2025 | 75,76 | 76,50 | 73,09 | 73,78 | -2,55% | 646.676,00 |
| 15.12.2025 | 79,01 | 79,01 | 75,39 | 75,71 | -2,22% | 490.452,00 |
| 12.12.2025 | 80,07 | 80,64 | 76,80 | 77,43 | -3,85% | 536.492,00 |
| 11.12.2025 | 80,60 | 81,39 | 79,44 | 80,53 | -0,95% | 577.871,00 |
| 10.12.2025 | 79,70 | 81,85 | 79,25 | 81,30 | 2,25% | 589.672,00 |
| 09.12.2025 | 77,33 | 79,96 | 77,33 | 79,51 | 1,93% | 570.340,00 |
| 08.12.2025 | 78,00 | 78,56 | 77,19 | 78,01 | 0,56% | 540.886,00 |
| 05.12.2025 | 76,51 | 78,25 | 76,25 | 77,57 | 2,15% | 512.866,00 |
| 04.12.2025 | 75,45 | 77,23 | 75,08 | 75,94 | 0,03% | 511.768,00 |
| 03.12.2025 | 71,10 | 76,00 | 71,10 | 75,92 | 7,07% | 822.607,00 |
| 02.12.2025 | 68,74 | 71,42 | 68,05 | 70,91 | 5,43% | 518.431,00 |
| 01.12.2025 | 68,32 | 68,67 | 66,86 | 67,26 | -1,82% | 253.191,00 |
| 28.11.2025 | 68,38 | 68,66 | 67,90 | 68,51 | 1,14% | 166.325,00 |
| 26.11.2025 | 66,49 | 68,35 | 66,49 | 67,74 | 1,80% | 324.355,00 |
| 25.11.2025 | 65,72 | 68,00 | 65,06 | 66,54 | 1,52% | 425.792,00 |
| 24.11.2025 | 63,11 | 65,96 | 63,11 | 65,55 | 3,73% | 540.370,00 |
| 21.11.2025 | 58,32 | 63,45 | 58,32 | 63,19 | 7,94% | 629.644,00 |
| 20.11.2025 | 61,55 | 62,10 | 58,28 | 58,54 | -2,95% | 596.051,00 |
| 19.11.2025 | 60,05 | 61,26 | 59,72 | 60,32 | 0,79% | 515.686,00 |
| 18.11.2025 | 60,87 | 61,64 | 59,82 | 59,85 | -3,34% | 434.563,00 |
| 17.11.2025 | 64,00 | 64,51 | 61,30 | 61,92 | -3,91% | 448.710,00 |
| 14.11.2025 | 63,87 | 65,71 | 63,45 | 64,44 | -1,50% | 378.066,00 |
| 13.11.2025 | 67,20 | 67,82 | 65,13 | 65,42 | -3,20% | 617.054,00 |
| 12.11.2025 | 68,91 | 69,90 | 67,43 | 67,58 | -0,47% | 406.888,00 |
| 11.11.2025 | 67,75 | 69,41 | 67,43 | 67,90 | -0,48% | 504.186,00 |
| 10.11.2025 | 67,66 | 68,92 | 67,00 | 68,23 | 3,10% | 563.480,00 |
| 07.11.2025 | 67,97 | 67,97 | 62,24 | 66,18 | -3,51% | 1.173.988,00 |
| 06.11.2025 | 70,24 | 71,01 | 68,48 | 68,59 | -2,24% | 412.235,00 |
| 05.11.2025 | 67,77 | 71,22 | 67,77 | 70,16 | 3,42% | 305.704,00 |
| 04.11.2025 | 69,28 | 69,28 | 66,84 | 67,84 | -4,52% | 476.072,00 |
| 03.11.2025 | 71,18 | 71,75 | 70,55 | 71,05 | 0,16% | 304.417,00 |
| 31.10.2025 | 69,92 | 71,19 | 69,53 | 70,94 | 0,71% | 285.496,00 |
| 30.10.2025 | 69,66 | 71,91 | 69,50 | 70,44 | 0,61% | 363.232,00 |
| 29.10.2025 | 72,43 | 73,06 | 69,58 | 70,01 | -2,10% | 316.602,00 |
| 28.10.2025 | 72,47 | 72,47 | 71,06 | 71,51 | -1,84% | 305.125,00 |
| 27.10.2025 | 72,27 | 73,18 | 71,72 | 72,85 | 2,32% | 264.932,00 |
| 24.10.2025 | 72,47 | 72,47 | 70,86 | 71,20 | 0,38% | 249.276,00 |
| 23.10.2025 | 68,72 | 70,93 | 68,72 | 70,93 | 2,99% | - |
| 22.10.2025 | 71,01 | 71,86 | 67,79 | 68,87 | -4,55% | 395.416,00 |
| 21.10.2025 | 72,41 | 72,90 | 70,50 | 72,15 | -0,59% | 169.291,00 |
| 20.10.2025 | 70,25 | 72,85 | 70,00 | 72,58 | 4,53% | 313.350,00 |
| 17.10.2025 | 68,81 | 70,50 | 68,81 | 69,44 | -0,66% | - |
| 16.10.2025 | 70,00 | 70,71 | 68,80 | 69,90 | 0,37% | 507.786,00 |
| 15.10.2025 | 67,74 | 69,66 | 67,24 | 69,64 | 4,35% | 412.556,00 |