71,744$
-4,96%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.11.2024 | 73,18 | 76,25 | 72,50 | 74,64 | 2,88% | 617.750,00 |
| 20.11.2024 | 72,35 | 72,92 | 71,41 | 72,55 | -0,19% | 391.805,00 |
| 19.11.2024 | 72,80 | 74,00 | 71,24 | 72,69 | -1,57% | 594.219,00 |
| 18.11.2024 | 74,60 | 75,82 | 73,15 | 73,85 | -1,06% | 784.630,00 |
| 15.11.2024 | 74,99 | 75,37 | 73,74 | 74,64 | -0,80% | 3.484.591,00 |
| 14.11.2024 | 72,31 | 76,15 | 71,80 | 75,24 | 0,99% | 693.526,00 |
| 13.11.2024 | 76,73 | 76,93 | 74,36 | 74,50 | -3,28% | 342.423,00 |
| 12.11.2024 | 78,46 | 79,08 | 76,37 | 77,03 | -2,05% | 381.640,00 |
| 11.11.2024 | 81,37 | 81,37 | 77,52 | 78,64 | -2,82% | 449.811,00 |
| 08.11.2024 | 76,05 | 81,49 | 73,67 | 80,92 | 8,41% | 893.079,00 |
| 07.11.2024 | 73,32 | 75,17 | 72,52 | 74,64 | 3,46% | 408.869,00 |
| 06.11.2024 | 71,85 | 74,05 | 71,06 | 72,15 | 4,17% | 537.815,00 |
| 05.11.2024 | 68,77 | 69,97 | 67,90 | 69,26 | -0,01% | 272.625,00 |
| 04.11.2024 | 70,22 | 71,13 | 69,22 | 69,27 | -1,35% | 246.201,00 |
| 01.11.2024 | 69,16 | 70,77 | 69,16 | 70,22 | 2,26% | 250.496,00 |
| 31.10.2024 | 72,42 | 72,42 | 68,14 | 68,67 | -5,47% | 223.522,00 |
| 30.10.2024 | 73,88 | 75,88 | 72,21 | 72,64 | -3,57% | 286.668,00 |
| 29.10.2024 | 73,22 | 75,49 | 72,54 | 75,33 | 2,55% | 215.408,00 |
| 28.10.2024 | 72,50 | 73,83 | 72,14 | 73,46 | 1,83% | 173.984,00 |
| 25.10.2024 | 72,44 | 73,89 | 71,98 | 72,14 | 0,47% | 208.457,00 |
| 24.10.2024 | 71,74 | 71,87 | 70,83 | 71,80 | 0,83% | 168.342,00 |
| 23.10.2024 | 72,58 | 73,16 | 69,73 | 71,21 | -1,91% | 200.612,00 |
| 22.10.2024 | 71,17 | 72,86 | 70,34 | 72,60 | 1,71% | 248.930,00 |
| 21.10.2024 | 70,42 | 71,43 | 69,53 | 71,38 | 0,46% | 224.625,00 |
| 18.10.2024 | 73,46 | 73,46 | 69,93 | 71,05 | -2,27% | 725.538,00 |
| 17.10.2024 | 74,63 | 74,63 | 72,61 | 72,70 | -0,86% | 203.322,00 |
| 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 |