494,712$
-3,35%
Echtzeit-Aktienkurs Synopsys
Bid:
Ask:
Aktienkurse zur Synopsys Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 512,73 | 519,43 | 492,25 | 494,43 | -3,41% | 1.084.329,00 |
| 17.12.2024 | 520,35 | 524,73 | 510,98 | 511,87 | -1,96% | 1.444.802,00 |
| 16.12.2024 | 507,39 | 525,33 | 505,50 | 522,11 | 2,72% | 1.319.497,00 |
| 13.12.2024 | 507,75 | 516,00 | 499,25 | 508,28 | -0,67% | 1.215.481,00 |
| 12.12.2024 | 512,05 | 514,98 | 508,08 | 511,73 | -0,06% | 729.625,00 |
| 11.12.2024 | 511,35 | 515,87 | 509,36 | 512,06 | 1,33% | 1.005.276,00 |
| 10.12.2024 | 505,00 | 507,65 | 495,40 | 505,32 | -0,62% | 1.784.969,00 |
| 09.12.2024 | 515,29 | 517,71 | 504,80 | 508,49 | -1,70% | 1.896.439,00 |
| 06.12.2024 | 518,85 | 529,80 | 515,68 | 517,28 | 0,39% | 2.336.524,00 |
| 05.12.2024 | 544,52 | 558,87 | 513,09 | 515,29 | -12,37% | 5.081.488,00 |
| 04.12.2024 | 580,00 | 592,99 | 577,77 | 588,00 | 3,12% | 1.845.836,00 |
| 03.12.2024 | 560,36 | 570,79 | 559,21 | 570,19 | 0,75% | 765.699,00 |
| 02.12.2024 | 555,93 | 566,94 | 554,84 | 565,93 | 1,33% | 742.639,00 |
| 29.11.2024 | 548,14 | 565,27 | 547,16 | 558,49 | 1,96% | 598.563,00 |
| 27.11.2024 | 552,73 | 552,73 | 542,89 | 547,74 | -1,12% | 771.595,00 |
| 26.11.2024 | 562,65 | 562,81 | 549,58 | 553,95 | -1,41% | 767.734,00 |
| 25.11.2024 | 569,41 | 570,28 | 557,62 | 561,87 | -0,57% | 918.776,00 |
| 22.11.2024 | 557,88 | 568,41 | 555,81 | 565,07 | 1,28% | 899.970,00 |
| 21.11.2024 | 549,06 | 560,55 | 543,54 | 557,94 | 3,02% | 864.811,00 |
| 20.11.2024 | 535,85 | 542,16 | 528,60 | 541,56 | 1,41% | 734.542,00 |
| 19.11.2024 | 516,85 | 535,00 | 515,00 | 534,02 | 1,92% | 571.564,00 |
| 18.11.2024 | 523,68 | 530,98 | 518,92 | 523,98 | 0,62% | 895.258,00 |
| 15.11.2024 | 542,14 | 542,14 | 519,66 | 520,75 | -5,03% | 1.025.738,00 |
| 14.11.2024 | 555,18 | 557,41 | 541,66 | 548,31 | -1,73% | 796.254,00 |
| 13.11.2024 | 550,26 | 567,01 | 550,08 | 557,96 | 0,81% | 636.142,00 |
| 12.11.2024 | 551,30 | 555,86 | 548,74 | 553,47 | -0,50% | 607.213,00 |
| 11.11.2024 | 559,50 | 561,55 | 553,29 | 556,26 | -0,94% | 617.576,00 |
| 08.11.2024 | 573,84 | 573,84 | 559,90 | 561,55 | -2,10% | 967.233,00 |
| 07.11.2024 | 560,00 | 574,64 | 557,82 | 573,59 | 3,70% | 1.115.043,00 |
| 06.11.2024 | 536,60 | 554,84 | 534,29 | 553,15 | 5,97% | 1.319.046,00 |
| 05.11.2024 | 527,35 | 532,36 | 521,15 | 521,98 | -0,48% | 627.645,00 |
| 04.11.2024 | 521,60 | 527,25 | 516,98 | 524,52 | 1,18% | 581.529,00 |
| 01.11.2024 | 508,83 | 521,60 | 508,83 | 518,40 | 0,93% | 901.695,00 |
| 31.10.2024 | 531,97 | 531,97 | 512,83 | 513,61 | -4,25% | 1.211.522,00 |
| 30.10.2024 | 526,20 | 536,87 | 523,28 | 536,42 | 1,36% | 1.240.206,00 |
| 29.10.2024 | 511,00 | 531,38 | 509,35 | 529,21 | 6,66% | 1.267.159,00 |
| 28.10.2024 | 505,16 | 505,20 | 495,91 | 496,18 | -1,08% | 638.157,00 |
| 25.10.2024 | 500,22 | 508,36 | 498,63 | 501,58 | 1,28% | 639.879,00 |
| 24.10.2024 | 497,07 | 500,65 | 491,12 | 495,25 | 0,37% | 662.176,00 |
| 23.10.2024 | 498,14 | 502,42 | 489,77 | 493,41 | -1,79% | 653.297,00 |
| 22.10.2024 | 500,90 | 503,55 | 495,39 | 502,41 | -0,63% | 771.108,00 |
| 21.10.2024 | 501,93 | 507,50 | 501,12 | 505,59 | -0,28% | 820.306,00 |
| 18.10.2024 | 500,65 | 513,68 | 499,05 | 507,03 | 0,46% | 862.658,00 |
| 17.10.2024 | 511,24 | 514,72 | 501,50 | 504,69 | 0,67% | 1.124.774,00 |
| 16.10.2024 | 515,97 | 515,97 | 495,50 | 501,35 | -3,16% | 1.662.007,00 |
| 15.10.2024 | 548,30 | 550,59 | 515,69 | 517,72 | -5,13% | 1.493.630,00 |
| 14.10.2024 | 544,31 | 547,13 | 541,64 | 545,69 | 1,07% | 931.632,00 |
| 11.10.2024 | 531,97 | 541,23 | 530,00 | 539,92 | 1,30% | 825.910,00 |
| 10.10.2024 | 526,08 | 536,42 | 525,34 | 533,01 | 0,76% | 931.959,00 |
| 09.10.2024 | 517,37 | 530,40 | 516,39 | 529,00 | 2,22% | 936.322,00 |
| 08.10.2024 | 498,70 | 518,16 | 498,24 | 517,51 | 4,57% | 1.151.446,00 |
| 07.10.2024 | 493,00 | 497,14 | 489,45 | 494,87 | -0,85% | 826.615,00 |
| 04.10.2024 | 509,62 | 510,30 | 496,10 | 499,12 | 0,82% | 637.006,00 |
| 03.10.2024 | 490,58 | 499,15 | 490,58 | 495,04 | -0,36% | 865.234,00 |
| 02.10.2024 | 493,91 | 506,27 | 493,28 | 496,82 | 0,25% | 644.973,00 |
| 01.10.2024 | 507,54 | 508,36 | 490,55 | 495,56 | -2,14% | 1.117.098,00 |
| 30.09.2024 | 511,48 | 511,48 | 502,10 | 506,39 | -1,35% | 835.061,00 |
| 27.09.2024 | 519,14 | 519,14 | 509,08 | 513,31 | -0,38% | 528.289,00 |
| 26.09.2024 | 523,98 | 525,49 | 509,20 | 515,28 | 0,96% | 891.195,00 |
| 25.09.2024 | 506,02 | 511,79 | 503,82 | 510,36 | 0,65% | 838.440,00 |
| 24.09.2024 | 507,69 | 510,96 | 497,16 | 507,07 | 0,25% | 1.017.170,00 |
| 23.09.2024 | 507,41 | 509,92 | 505,29 | 505,79 | -0,17% | 732.051,00 |
| 20.09.2024 | 510,70 | 513,13 | 502,50 | 506,65 | -1,45% | 1.582.666,00 |
| 19.09.2024 | 517,18 | 521,43 | 510,69 | 514,13 | 3,60% | 1.269.506,00 |
| 18.09.2024 | 506,49 | 506,85 | 493,09 | 496,26 | -1,19% | 1.075.091,00 |
| 17.09.2024 | 505,86 | 507,60 | 496,27 | 502,25 | 0,74% | 1.424.605,00 |
| 16.09.2024 | 491,96 | 501,32 | 491,16 | 498,57 | 1,73% | 1.189.284,00 |
| 13.09.2024 | 488,95 | 494,77 | 485,00 | 490,07 | 0,25% | 955.289,00 |
| 12.09.2024 | 480,14 | 494,63 | 476,93 | 488,85 | 1,53% | 1.239.746,00 |
| 11.09.2024 | 466,49 | 482,54 | 460,13 | 481,50 | 3,44% | 1.617.105,00 |
| 10.09.2024 | 463,36 | 467,87 | 458,79 | 465,50 | 0,30% | 985.200,00 |
| 09.09.2024 | 466,53 | 467,16 | 457,52 | 464,12 | 0,03% | 1.954.912,00 |
| 06.09.2024 | 477,92 | 482,00 | 462,42 | 463,97 | -2,54% | 1.137.870,00 |
| 05.09.2024 | 475,06 | 484,08 | 469,58 | 476,05 | -0,31% | 1.234.293,00 |
| 04.09.2024 | 476,91 | 483,40 | 472,60 | 477,53 | -0,77% | 1.897.822,00 |
| 03.09.2024 | 514,15 | 514,40 | 479,09 | 481,22 | -7,38% | 2.561.965,00 |
| 30.08.2024 | 525,53 | 529,00 | 514,44 | 519,58 | 0,50% | 1.233.560,00 |
| 29.08.2024 | 514,92 | 526,43 | 513,43 | 517,02 | 1,38% | 932.428,00 |
| 28.08.2024 | 522,91 | 523,80 | 506,33 | 509,98 | -2,26% | 1.082.766,00 |
| 27.08.2024 | 521,93 | 529,54 | 518,07 | 521,78 | -0,79% | 1.462.214,00 |
| 26.08.2024 | 533,52 | 537,34 | 523,45 | 525,91 | -2,50% | 971.342,00 |
| 23.08.2024 | 558,88 | 558,88 | 538,12 | 539,39 | -1,64% | 1.053.743,00 |
| 22.08.2024 | 577,26 | 585,66 | 546,92 | 548,39 | -2,88% | 1.312.215,00 |
| 21.08.2024 | 559,57 | 568,44 | 556,68 | 564,68 | 1,37% | 867.778,00 |
| 20.08.2024 | 558,74 | 565,87 | 553,50 | 557,03 | -0,21% | 703.885,00 |
| 19.08.2024 | 549,00 | 558,78 | 544,82 | 558,22 | 1,68% | 741.283,00 |
| 16.08.2024 | 548,00 | 554,08 | 543,38 | 549,00 | 0,13% | 580.190,00 |
| 15.08.2024 | 541,68 | 549,29 | 538,50 | 548,28 | 3,29% | 622.164,00 |
| 14.08.2024 | 530,41 | 534,00 | 524,21 | 530,80 | 0,41% | 613.414,00 |
| 13.08.2024 | 530,00 | 534,38 | 526,14 | 528,64 | 1,50% | 780.573,00 |
| 12.08.2024 | 523,04 | 528,44 | 517,95 | 520,84 | -0,74% | 623.418,00 |
| 09.08.2024 | 512,28 | 526,32 | 512,28 | 524,73 | 1,79% | 852.935,00 |
| 08.08.2024 | 504,40 | 518,13 | 493,71 | 515,52 | 5,21% | 1.110.493,00 |
| 07.08.2024 | 513,20 | 520,98 | 488,45 | 490,00 | -1,88% | 1.901.696,00 |
| 06.08.2024 | 500,00 | 510,55 | 487,87 | 499,39 | 2,32% | 1.488.842,00 |
| 05.08.2024 | 475,00 | 495,00 | 474,62 | 488,07 | -3,50% | 2.050.445,00 |
| 02.08.2024 | 504,00 | 515,40 | 483,70 | 505,78 | -6,45% | 2.843.665,00 |
| 01.08.2024 | 556,04 | 569,00 | 534,02 | 540,67 | -3,16% | 1.370.837,00 |
| 31.07.2024 | 552,99 | 560,82 | 548,15 | 558,30 | 6,16% | 1.133.553,00 |
| 30.07.2024 | 551,56 | 552,08 | 522,19 | 525,89 | -3,95% | 1.253.198,00 |