474,790$
-3,88%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 493,74 | 493,74 | 472,74 | 474,84 | -3,87% | 1.371.042,00 |
| 20.02.2025 | 502,41 | 505,17 | 493,48 | 493,97 | -1,40% | 1.271.057,00 |
| 19.02.2025 | 521,27 | 521,27 | 486,57 | 500,98 | -4,58% | 2.417.929,00 |
| 18.02.2025 | 527,96 | 528,00 | 516,07 | 525,00 | 0,42% | 1.119.013,00 |
| 17.02.2025 | 522,75 | 522,94 | 522,12 | 522,80 | 0,05% | - |
| 14.02.2025 | 527,36 | 527,66 | 519,41 | 522,53 | -1,09% | 943.782,00 |
| 13.02.2025 | 509,71 | 529,37 | 508,31 | 528,29 | 3,65% | 1.049.392,00 |
| 12.02.2025 | 513,58 | 517,72 | 507,95 | 509,71 | -3,67% | 979.955,00 |
| 11.02.2025 | 526,81 | 530,03 | 524,58 | 529,14 | -0,41% | 431.565,00 |
| 10.02.2025 | 527,85 | 536,21 | 526,27 | 531,33 | 1,05% | 769.141,00 |
| 07.02.2025 | 536,00 | 545,65 | 522,00 | 525,82 | -1,38% | 703.270,00 |
| 06.02.2025 | 530,99 | 536,04 | 528,88 | 533,18 | 0,90% | 683.793,00 |
| 05.02.2025 | 524,57 | 529,64 | 515,79 | 528,42 | 0,87% | 547.719,00 |
| 04.02.2025 | 516,91 | 524,34 | 514,82 | 523,88 | 0,70% | 859.649,00 |
| 03.02.2025 | 511,69 | 526,11 | 510,00 | 520,25 | -1,00% | 765.361,00 |
| 31.01.2025 | 528,26 | 533,98 | 523,47 | 525,48 | -0,17% | 1.095.262,00 |
| 30.01.2025 | 515,90 | 528,15 | 515,74 | 526,36 | 2,66% | 741.343,00 |
| 29.01.2025 | 523,61 | 523,96 | 511,22 | 512,71 | -2,55% | 891.711,00 |
| 28.01.2025 | 510,20 | 527,84 | 504,00 | 526,12 | 3,01% | 1.606.526,00 |
| 27.01.2025 | 523,28 | 530,00 | 502,19 | 510,73 | -6,49% | 1.840.160,00 |
| 24.01.2025 | 552,89 | 553,27 | 542,15 | 546,19 | -0,97% | 880.537,00 |
| 23.01.2025 | 540,76 | 556,31 | 537,87 | 551,54 | 1,26% | 1.524.635,00 |
| 22.01.2025 | 531,21 | 547,40 | 531,21 | 544,70 | 2,82% | 1.091.938,00 |
| 21.01.2025 | 532,00 | 535,48 | 527,07 | 529,75 | 0,58% | 1.193.624,00 |
| 17.01.2025 | 529,23 | 529,95 | 523,88 | 526,70 | 2,11% | 1.240.805,00 |
| 16.01.2025 | 512,25 | 523,88 | 508,38 | 515,81 | 1,70% | 1.160.189,00 |
| 15.01.2025 | 501,46 | 510,95 | 501,28 | 507,19 | 3,43% | 1.129.226,00 |
| 14.01.2025 | 492,66 | 494,78 | 484,66 | 490,36 | 0,60% | 833.524,00 |
| 13.01.2025 | 489,08 | 493,39 | 485,21 | 487,43 | -1,04% | 891.345,00 |
| 10.01.2025 | 496,89 | 498,33 | 485,11 | 492,54 | -1,88% | 1.281.719,00 |
| 08.01.2025 | 491,42 | 502,79 | 490,41 | 502,00 | 2,95% | 1.266.796,00 |
| 07.01.2025 | 501,59 | 502,79 | 485,79 | 487,62 | -2,68% | 1.213.045,00 |
| 06.01.2025 | 499,66 | 509,09 | 498,22 | 501,06 | 1,49% | 881.501,00 |
| 03.01.2025 | 488,22 | 494,88 | 485,35 | 493,71 | 2,27% | 786.627,00 |
| 02.01.2025 | 494,04 | 494,53 | 479,00 | 482,75 | -0,54% | 808.410,00 |
| 31.12.2024 | 487,70 | 489,05 | 483,56 | 485,36 | -0,28% | 628.295,00 |
| 30.12.2024 | 485,99 | 491,55 | 478,84 | 486,74 | -0,85% | 657.984,00 |
| 27.12.2024 | 490,85 | 495,20 | 485,07 | 490,91 | -0,99% | 654.839,00 |
| 26.12.2024 | 495,15 | 500,83 | 494,76 | 495,82 | -0,87% | 542.270,00 |
| 24.12.2024 | 494,23 | 500,51 | 492,20 | 500,16 | 1,54% | 426.471,00 |
| 23.12.2024 | 493,92 | 507,95 | 488,66 | 492,58 | 0,08% | 1.127.128,00 |
| 20.12.2024 | 486,82 | 501,55 | 483,50 | 492,18 | -0,24% | 2.198.792,00 |
| 19.12.2024 | 502,39 | 509,98 | 493,01 | 493,35 | -0,22% | 1.133.010,00 |
| 18.12.2024 | 512,73 | 519,43 | 492,25 | 494,43 | -3,41% | 1.098.884,00 |
| 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 |