129,705$
-1,03%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 130,03 | 131,34 | 125,79 | 129,84 | -0,93% | 691.849,00 |
| 13.05.2026 | 124,40 | 134,27 | 120,63 | 131,06 | 9,55% | 1.510.368,00 |
| 12.05.2026 | 124,09 | 124,80 | 113,17 | 119,64 | -5,56% | 859.086,00 |
| 11.05.2026 | 127,29 | 128,58 | 122,52 | 126,68 | 1,00% | 1.028.836,00 |
| 08.05.2026 | 108,26 | 129,78 | 105,95 | 125,43 | 18,49% | 2.177.240,00 |
| 07.05.2026 | 106,81 | 110,43 | 105,01 | 105,86 | -1,30% | 1.586.921,00 |
| 06.05.2026 | 105,48 | 108,54 | 103,01 | 107,25 | 2,84% | 1.160.194,00 |
| 05.05.2026 | 101,96 | 105,50 | 100,10 | 104,29 | 3,43% | 1.061.457,00 |
| 04.05.2026 | 96,81 | 101,43 | 95,25 | 100,83 | 4,49% | 1.232.852,00 |
| 01.05.2026 | 93,17 | 96,71 | 91,39 | 96,50 | 3,11% | 780.712,00 |
| 30.04.2026 | 89,29 | 94,43 | 88,80 | 93,59 | 5,70% | 1.066.496,00 |
| 29.04.2026 | 87,71 | 89,86 | 87,26 | 88,54 | 2,71% | 527.887,00 |
| 28.04.2026 | 89,15 | 90,18 | 85,52 | 86,20 | -6,03% | 599.794,00 |
| 27.04.2026 | 92,90 | 93,76 | 90,30 | 91,73 | -2,27% | 936.389,00 |
| 24.04.2026 | 87,14 | 94,22 | 86,65 | 93,86 | 10,45% | 1.815.769,00 |
| 23.04.2026 | 85,91 | 87,66 | 83,05 | 84,98 | 0,38% | 472.014,00 |
| 22.04.2026 | 88,14 | 88,75 | 82,82 | 84,66 | -2,45% | 679.349,00 |
| 21.04.2026 | 83,54 | 89,93 | 83,52 | 86,79 | 4,49% | 1.405.697,00 |
| 20.04.2026 | 79,29 | 83,15 | 78,70 | 83,06 | 3,54% | 458.171,00 |
| 17.04.2026 | 81,16 | 81,94 | 78,20 | 80,22 | 1,15% | 749.140,00 |
| 16.04.2026 | 77,97 | 79,84 | 77,88 | 79,31 | 2,07% | 711.864,00 |
| 15.04.2026 | 76,47 | 77,93 | 76,11 | 77,70 | 1,22% | 534.113,00 |
| 14.04.2026 | 74,95 | 77,89 | 73,81 | 76,76 | 3,79% | 753.306,00 |
| 13.04.2026 | 73,00 | 74,24 | 72,54 | 73,96 | 0,22% | 488.594,00 |
| 10.04.2026 | 75,06 | 76,00 | 73,62 | 73,80 | -0,30% | 502.763,00 |
| 09.04.2026 | 75,77 | 77,00 | 73,30 | 74,02 | -2,57% | 697.799,00 |
| 08.04.2026 | 77,30 | 78,02 | 75,00 | 75,97 | 4,11% | 573.819,00 |
| 07.04.2026 | 74,46 | 75,06 | 71,05 | 72,97 | -2,67% | 618.881,00 |
| 06.04.2026 | 74,04 | 75,93 | 73,78 | 74,97 | 1,11% | 497.498,00 |
| 02.04.2026 | 69,39 | 74,39 | 69,39 | 74,15 | 2,16% | 644.012,00 |
| 01.04.2026 | 70,72 | 73,60 | 70,72 | 72,58 | 3,63% | 1.106.662,00 |
| 31.03.2026 | 66,59 | 70,28 | 66,17 | 70,04 | 7,64% | 860.066,00 |
| 30.03.2026 | 69,73 | 69,73 | 64,53 | 65,07 | -5,30% | 1.087.735,00 |
| 27.03.2026 | 72,38 | 72,59 | 68,39 | 68,71 | -6,11% | 624.815,00 |
| 26.03.2026 | 73,82 | 75,23 | 72,88 | 73,18 | -2,37% | 519.720,00 |
| 25.03.2026 | 77,45 | 78,16 | 74,81 | 74,96 | -1,55% | 481.888,00 |
| 24.03.2026 | 71,77 | 76,67 | 71,36 | 76,14 | 4,43% | 653.059,00 |
| 23.03.2026 | 73,59 | 75,68 | 72,52 | 72,91 | 2,65% | 611.232,00 |
| 20.03.2026 | 72,35 | 72,99 | 70,18 | 71,03 | -2,03% | 899.340,00 |
| 19.03.2026 | 70,28 | 73,37 | 70,28 | 72,50 | 0,19% | 640.182,00 |
| 18.03.2026 | 74,56 | 75,84 | 72,15 | 72,36 | -2,95% | 944.240,00 |
| 17.03.2026 | 75,91 | 77,00 | 73,71 | 74,56 | -0,31% | 640.979,00 |
| 16.03.2026 | 75,66 | 76,65 | 74,50 | 74,79 | 1,25% | 627.133,00 |
| 13.03.2026 | 75,05 | 76,00 | 73,31 | 73,87 | -0,66% | 615.906,00 |
| 12.03.2026 | 75,50 | 75,99 | 73,00 | 74,36 | -3,01% | 666.544,00 |
| 11.03.2026 | 75,53 | 78,26 | 75,53 | 76,67 | 1,68% | 719.306,00 |
| 10.03.2026 | 74,44 | 77,12 | 74,01 | 75,40 | 1,29% | 664.561,00 |
| 09.03.2026 | 71,06 | 74,60 | 69,36 | 74,44 | 3,39% | 893.550,00 |
| 06.03.2026 | 71,60 | 72,96 | 71,38 | 72,00 | -2,83% | 1.014.266,00 |
| 05.03.2026 | 75,88 | 78,26 | 73,25 | 74,10 | -3,80% | 724.238,00 |
| 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 |