58,454$
-0,15%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 61,55 | 62,10 | 58,28 | 58,52 | -2,98% | 596.267,00 |
| 19.11.2025 | 60,05 | 61,26 | 59,72 | 60,32 | 0,79% | 515.971,00 |
| 18.11.2025 | 60,87 | 61,64 | 59,82 | 59,85 | -3,34% | 434.680,00 |
| 17.11.2025 | 64,00 | 64,51 | 61,30 | 61,92 | -3,84% | 449.256,00 |
| 14.11.2025 | 63,87 | 65,71 | 63,45 | 64,39 | -1,57% | 378.325,00 |
| 13.11.2025 | 67,20 | 67,82 | 65,13 | 65,42 | -3,20% | 617.341,00 |
| 12.11.2025 | 68,91 | 69,90 | 67,43 | 67,58 | -0,47% | 407.165,00 |
| 11.11.2025 | 67,75 | 69,41 | 67,43 | 67,90 | -0,48% | 504.240,00 |
| 10.11.2025 | 67,66 | 68,92 | 67,00 | 68,23 | 3,25% | 563.538,00 |
| 07.11.2025 | 67,97 | 67,97 | 62,24 | 66,08 | -3,66% | 1.176.995,00 |
| 06.11.2025 | 70,24 | 71,01 | 68,48 | 68,59 | -2,24% | 413.152,00 |
| 05.11.2025 | 67,77 | 71,22 | 67,77 | 70,16 | 3,42% | 305.784,00 |
| 04.11.2025 | 69,28 | 69,28 | 66,84 | 67,84 | -4,52% | 476.186,00 |
| 03.11.2025 | 71,18 | 71,75 | 70,55 | 71,05 | 0,16% | 304.610,00 |
| 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% | 249.374,00 |
| 23.10.2025 | 68,72 | 70,93 | 68,72 | 70,93 | 2,99% | 292.415,00 |
| 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 |
| 14.10.2025 | 63,88 | 67,71 | 63,84 | 66,74 | 1,23% | 316.508,00 |
| 13.10.2025 | 64,63 | 66,11 | 64,05 | 65,93 | 6,30% | 284.433,00 |
| 10.10.2025 | 67,25 | 67,50 | 61,84 | 62,02 | -7,67% | 438.146,00 |
| 09.10.2025 | 68,27 | 68,51 | 66,03 | 67,17 | -1,67% | 216.848,00 |
| 08.10.2025 | 65,78 | 68,40 | 65,20 | 68,31 | 4,05% | 356.527,00 |
| 07.10.2025 | 69,40 | 69,66 | 65,55 | 65,65 | -4,62% | 507.095,00 |
| 06.10.2025 | 69,93 | 70,09 | 68,70 | 68,83 | -0,49% | 315.835,00 |
| 03.10.2025 | 68,72 | 70,40 | 68,37 | 69,17 | 1,56% | 258.797,00 |
| 02.10.2025 | 68,89 | 68,89 | 67,38 | 68,11 | 0,31% | 434.987,00 |
| 01.10.2025 | 67,51 | 68,21 | 66,44 | 67,90 | -0,64% | 408.679,00 |
| 30.09.2025 | 68,14 | 68,77 | 67,19 | 68,34 | -0,16% | 340.579,00 |
| 29.09.2025 | 70,48 | 70,50 | 68,33 | 68,45 | -1,64% | 288.811,00 |
| 26.09.2025 | 69,41 | 69,96 | 68,44 | 69,59 | 0,32% | 242.368,00 |
| 25.09.2025 | 69,55 | 69,60 | 68,49 | 69,37 | -2,13% | 321.278,00 |
| 24.09.2025 | 71,61 | 72,15 | 70,83 | 70,88 | -1,02% | 280.277,00 |
| 23.09.2025 | 73,75 | 74,00 | 71,15 | 71,61 | -1,93% | 354.842,00 |
| 22.09.2025 | 72,10 | 73,86 | 71,87 | 73,02 | 1,67% | 276.054,00 |
| 19.09.2025 | 74,09 | 74,27 | 71,69 | 71,82 | -3,40% | 972.943,00 |
| 18.09.2025 | 73,80 | 74,63 | 73,17 | 74,35 | 3,39% | 375.014,00 |
| 17.09.2025 | 72,40 | 74,06 | 71,00 | 71,91 | -0,72% | 425.789,00 |
| 16.09.2025 | 72,25 | 74,49 | 71,04 | 72,43 | 2,72% | 644.375,00 |
| 15.09.2025 | 70,97 | 71,15 | 69,83 | 70,51 | 0,20% | 349.906,00 |
| 12.09.2025 | 71,51 | 71,53 | 70,00 | 70,37 | -1,50% | 296.866,00 |
| 11.09.2025 | 70,24 | 72,04 | 69,68 | 71,44 | 3,39% | 449.469,00 |
| 10.09.2025 | 70,02 | 70,37 | 68,65 | 69,10 | -1,17% | 442.748,00 |
| 09.09.2025 | 70,70 | 70,80 | 69,16 | 69,92 | -0,92% | 278.562,00 |
| 08.09.2025 | 70,49 | 70,70 | 69,05 | 70,57 | 0,96% | 292.640,00 |
| 05.09.2025 | 70,31 | 71,57 | 69,67 | 69,90 | 0,49% | 348.305,00 |
| 04.09.2025 | 67,28 | 69,62 | 66,53 | 69,56 | 2,54% | 373.016,00 |
| 03.09.2025 | 68,00 | 68,66 | 66,90 | 67,84 | -0,24% | 264.429,00 |
| 02.09.2025 | 67,95 | 68,13 | 66,58 | 68,00 | -2,66% | 248.039,00 |
| 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 | -3,74% | 506.219,00 |
| 29.07.2025 | 68,19 | 69,39 | 67,14 | 67,41 | -0,58% | 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 |