491,193$
0,82%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 477,92 | 492,26 | 477,92 | 487,81 | 0,12% | - |
| 25.09.2025 | 462,50 | 487,58 | 462,00 | 487,20 | 4,08% | 3.647.299,00 |
| 24.09.2025 | 491,00 | 491,32 | 464,24 | 468,09 | -4,53% | 4.028.363,00 |
| 23.09.2025 | 511,45 | 513,00 | 488,58 | 490,32 | -4,75% | 3.517.931,00 |
| 22.09.2025 | 490,00 | 515,64 | 481,46 | 514,79 | 3,89% | 4.831.772,00 |
| 19.09.2025 | 479,00 | 498,05 | 475,28 | 495,50 | 3,21% | 6.099.828,00 |
| 18.09.2025 | 460,00 | 483,24 | 448,00 | 480,11 | 12,86% | 8.240.335,00 |
| 17.09.2025 | 425,00 | 429,25 | 417,51 | 425,40 | -0,13% | 3.082.105,00 |
| 16.09.2025 | 420,55 | 427,37 | 417,00 | 425,97 | 1,61% | 3.006.152,00 |
| 15.09.2025 | 431,50 | 433,99 | 416,79 | 419,20 | -1,47% | 4.432.296,00 |
| 12.09.2025 | 443,82 | 444,19 | 421,94 | 425,45 | -2,89% | 6.689.000,00 |
| 11.09.2025 | 415,97 | 439,68 | 405,50 | 438,10 | 12,98% | 15.275.581,00 |
| 10.09.2025 | 427,80 | 429,64 | 380,84 | 387,78 | -35,84% | 21.155.816,00 |
| 09.09.2025 | 610,94 | 614,89 | 602,50 | 604,37 | -0,77% | 2.236.236,00 |
| 08.09.2025 | 600,92 | 615,79 | 599,22 | 609,08 | 1,83% | 1.729.462,00 |
| 05.09.2025 | 609,77 | 615,75 | 594,60 | 598,14 | -0,63% | 1.389.122,00 |
| 04.09.2025 | 591,99 | 602,85 | 584,00 | 601,96 | 1,66% | 1.012.922,00 |
| 03.09.2025 | 590,76 | 593,70 | 586,77 | 592,12 | 0,02% | 973.650,00 |
| 02.09.2025 | 589,05 | 596,82 | 584,01 | 592,01 | -1,91% | 1.399.878,00 |
| 29.08.2025 | 608,98 | 612,00 | 601,94 | 603,52 | -1,41% | 993.108,00 |
| 28.08.2025 | 605,03 | 614,63 | 604,99 | 612,17 | 1,49% | 902.258,00 |
| 27.08.2025 | 596,94 | 603,87 | 593,32 | 603,17 | 1,20% | 916.629,00 |
| 26.08.2025 | 595,93 | 600,13 | 593,00 | 596,00 | -0,17% | 1.224.369,00 |
| 25.08.2025 | 604,97 | 605,34 | 596,10 | 597,00 | -1,57% | 783.818,00 |
| 22.08.2025 | 600,36 | 612,98 | 597,48 | 606,52 | 1,40% | 863.358,00 |
| 21.08.2025 | 597,19 | 603,94 | 593,05 | 598,17 | -0,49% | 1.145.662,00 |
| 20.08.2025 | 611,09 | 613,83 | 595,10 | 601,13 | -1,90% | 1.659.454,00 |
| 19.08.2025 | 620,61 | 624,82 | 611,00 | 612,79 | -2,01% | 1.170.674,00 |
| 18.08.2025 | 617,91 | 626,24 | 615,11 | 625,33 | 1,20% | 749.721,00 |
| 15.08.2025 | 616,36 | 620,00 | 606,31 | 617,91 | 0,25% | 881.763,00 |
| 14.08.2025 | 616,50 | 619,79 | 612,17 | 616,36 | -0,36% | 954.202,00 |
| 13.08.2025 | 628,75 | 628,89 | 612,69 | 618,57 | -1,16% | 1.012.567,00 |
| 12.08.2025 | 615,42 | 627,12 | 609,16 | 625,80 | 1,57% | 1.168.486,00 |
| 11.08.2025 | 620,40 | 623,47 | 613,65 | 616,12 | -0,53% | 956.156,00 |
| 08.08.2025 | 625,00 | 625,23 | 618,36 | 619,42 | -0,15% | 700.666,00 |
| 07.08.2025 | 632,83 | 632,99 | 608,19 | 620,33 | -0,89% | 1.428.817,00 |
| 06.08.2025 | 627,50 | 630,29 | 615,95 | 625,88 | -0,42% | 1.016.525,00 |
| 05.08.2025 | 634,77 | 636,25 | 624,08 | 628,50 | -1,18% | 1.032.327,00 |
| 04.08.2025 | 622,42 | 636,61 | 615,78 | 636,02 | 2,81% | 1.121.673,00 |
| 01.08.2025 | 617,55 | 625,31 | 608,10 | 618,65 | -2,34% | 1.300.547,00 |
| 31.07.2025 | 644,78 | 646,28 | 632,74 | 633,47 | -1,84% | 1.165.883,00 |
| 30.07.2025 | 635,14 | 651,73 | 632,66 | 645,35 | 1,50% | 1.919.045,00 |
| 29.07.2025 | 614,06 | 647,20 | 613,58 | 635,81 | 7,29% | 3.293.702,00 |
| 28.07.2025 | 605,28 | 607,71 | 588,37 | 592,63 | -1,48% | 1.770.544,00 |
| 25.07.2025 | 611,65 | 611,65 | 600,86 | 601,55 | -1,33% | 1.820.247,00 |
| 24.07.2025 | 611,55 | 615,05 | 606,31 | 609,68 | -0,77% | 1.414.535,00 |
| 23.07.2025 | 612,80 | 618,49 | 605,03 | 614,42 | -0,12% | 2.002.657,00 |
| 22.07.2025 | 583,92 | 617,00 | 578,87 | 615,13 | 4,00% | 2.890.615,00 |
| 21.07.2025 | 587,59 | 596,43 | 582,65 | 591,46 | 1,15% | 2.445.322,00 |
| 18.07.2025 | 588,21 | 600,90 | 578,87 | 584,76 | -0,72% | 3.682.373,00 |
| 17.07.2025 | 567,51 | 590,00 | 563,00 | 589,01 | 3,12% | 3.621.099,00 |
| 16.07.2025 | 569,25 | 574,98 | 550,62 | 571,20 | 0,37% | 7.936.047,00 |
| 15.07.2025 | 553,89 | 570,38 | 549,00 | 569,10 | 3,56% | 3.178.745,00 |
| 14.07.2025 | 575,00 | 579,00 | 542,49 | 549,53 | -1,74% | 5.084.276,00 |
| 11.07.2025 | 563,97 | 572,91 | 559,14 | 559,28 | -1,22% | 1.358.518,00 |
| 10.07.2025 | 552,49 | 569,44 | 545,83 | 566,19 | 2,77% | 1.775.454,00 |
| 09.07.2025 | 552,38 | 554,42 | 544,06 | 550,95 | -0,10% | 840.004,00 |
| 08.07.2025 | 540,67 | 552,35 | 538,98 | 551,51 | 2,79% | 1.314.790,00 |
| 07.07.2025 | 544,11 | 545,08 | 534,34 | 536,52 | -2,23% | 1.391.033,00 |
| 03.07.2025 | 544,70 | 555,00 | 536,35 | 548,74 | 4,90% | 2.020.024,00 |
| 02.07.2025 | 517,18 | 526,09 | 514,00 | 523,11 | 0,25% | 979.181,00 |
| 01.07.2025 | 509,22 | 522,85 | 506,08 | 521,78 | 1,77% | 1.512.846,00 |
| 30.06.2025 | 505,89 | 517,40 | 503,92 | 512,68 | 2,00% | 1.343.857,00 |
| 27.06.2025 | 500,01 | 521,69 | 500,01 | 502,63 | 1,40% | 2.153.612,00 |
| 26.06.2025 | 489,01 | 496,71 | 486,05 | 495,70 | 1,73% | 1.019.600,00 |
| 25.06.2025 | 478,98 | 487,68 | 474,00 | 487,27 | 1,73% | 868.074,00 |
| 24.06.2025 | 474,30 | 481,00 | 472,56 | 478,98 | 1,70% | 866.291,00 |
| 23.06.2025 | 468,89 | 474,20 | 460,89 | 470,98 | 0,10% | 897.712,00 |
| 20.06.2025 | 480,00 | 482,53 | 468,54 | 470,53 | -0,65% | 1.511.213,00 |
| 18.06.2025 | 473,33 | 478,49 | 468,76 | 473,62 | -0,37% | 1.040.704,00 |
| 17.06.2025 | 477,81 | 484,53 | 473,82 | 475,40 | -0,84% | 765.859,00 |
| 16.06.2025 | 480,50 | 482,83 | 473,75 | 479,41 | 0,11% | 1.386.481,00 |
| 13.06.2025 | 486,44 | 488,65 | 477,53 | 478,86 | -3,26% | 1.162.636,00 |
| 12.06.2025 | 497,26 | 500,89 | 494,72 | 494,99 | -1,15% | 867.947,00 |
| 11.06.2025 | 503,25 | 505,98 | 498,24 | 500,73 | -0,73% | 1.105.065,00 |
| 10.06.2025 | 495,77 | 504,53 | 493,28 | 504,40 | 1,74% | 1.085.136,00 |
| 09.06.2025 | 503,88 | 512,00 | 495,01 | 495,77 | 2,01% | 1.612.342,00 |
| 06.06.2025 | 486,32 | 490,76 | 482,48 | 486,00 | 0,79% | 943.237,00 |
| 05.06.2025 | 475,60 | 490,67 | 472,88 | 482,20 | 1,90% | 1.677.124,00 |
| 04.06.2025 | 467,32 | 474,22 | 463,60 | 473,19 | 1,49% | 972.566,00 |
| 03.06.2025 | 464,56 | 471,96 | 461,11 | 466,26 | 0,02% | 1.295.322,00 |
| 02.06.2025 | 459,92 | 466,46 | 452,49 | 466,15 | 0,47% | 1.299.357,00 |
| 30.05.2025 | 450,36 | 465,76 | 447,48 | 463,98 | 1,98% | 3.356.647,00 |
| 29.05.2025 | 473,00 | 487,99 | 437,69 | 454,99 | -1,61% | 4.315.286,00 |
| 28.05.2025 | 511,02 | 514,99 | 445,00 | 462,43 | -9,64% | 4.806.214,00 |
| 27.05.2025 | 507,14 | 515,08 | 504,36 | 511,79 | 2,59% | 1.252.201,00 |
| 23.05.2025 | 495,32 | 501,97 | 493,73 | 498,85 | -0,92% | 670.213,00 |
| 22.05.2025 | 500,74 | 506,59 | 497,12 | 503,48 | 0,40% | 774.906,00 |
| 21.05.2025 | 507,22 | 514,02 | 501,27 | 501,46 | -2,74% | 866.234,00 |
| 20.05.2025 | 512,50 | 515,73 | 508,00 | 515,61 | -0,08% | 740.820,00 |
| 19.05.2025 | 507,50 | 518,47 | 504,14 | 516,01 | 0,31% | 848.761,00 |
| 16.05.2025 | 514,48 | 516,67 | 509,74 | 514,43 | -0,01% | 948.144,00 |
| 15.05.2025 | 516,63 | 521,10 | 512,19 | 514,48 | -0,61% | 826.697,00 |
| 14.05.2025 | 512,36 | 518,08 | 512,36 | 517,66 | 0,38% | 881.661,00 |
| 13.05.2025 | 506,58 | 516,58 | 505,58 | 515,71 | 2,00% | 823.434,00 |
| 12.05.2025 | 503,66 | 506,66 | 497,05 | 505,59 | 4,70% | 1.099.988,00 |
| 09.05.2025 | 487,11 | 487,83 | 479,04 | 482,90 | -0,33% | 571.662,00 |
| 08.05.2025 | 485,00 | 491,32 | 482,72 | 484,50 | 0,82% | 1.011.946,00 |
| 07.05.2025 | 474,15 | 483,86 | 473,11 | 480,54 | 1,48% | 899.671,00 |
| 06.05.2025 | 468,76 | 478,54 | 467,86 | 473,55 | -0,81% | 834.409,00 |