42,690$
-2,73%
Echtzeit-Aktienkurs Synovus Financial Corp
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 44,00 | 44,54 | 42,62 | 42,68 | -2,76% | 1.013.754,00 |
| 05.09.2024 | 44,52 | 44,53 | 43,73 | 43,89 | -0,32% | 941.599,00 |
| 04.09.2024 | 44,31 | 45,06 | 43,77 | 44,03 | -2,07% | 1.942.210,00 |
| 03.09.2024 | 45,68 | 46,30 | 44,78 | 44,96 | -2,52% | 1.307.827,00 |
| 30.08.2024 | 46,07 | 46,35 | 45,42 | 46,12 | 0,39% | 1.027.351,00 |
| 29.08.2024 | 46,42 | 46,46 | 45,57 | 45,94 | -0,20% | 894.380,00 |
| 28.08.2024 | 45,32 | 46,28 | 45,22 | 46,03 | 1,41% | 900.357,00 |
| 27.08.2024 | 45,18 | 45,71 | 44,92 | 45,39 | -0,09% | 766.252,00 |
| 26.08.2024 | 46,43 | 46,60 | 45,32 | 45,43 | -1,47% | 1.352.695,00 |
| 23.08.2024 | 44,38 | 46,57 | 44,25 | 46,11 | 5,01% | 1.125.728,00 |
| 22.08.2024 | 43,74 | 44,28 | 43,56 | 43,91 | 0,27% | 643.909,00 |
| 21.08.2024 | 43,82 | 43,90 | 43,02 | 43,79 | 0,53% | 731.824,00 |
| 20.08.2024 | 43,73 | 44,02 | 43,29 | 43,56 | -0,93% | 827.518,00 |
| 19.08.2024 | 43,37 | 43,98 | 43,25 | 43,97 | 1,43% | 725.581,00 |
| 16.08.2024 | 42,57 | 43,50 | 42,57 | 43,35 | 1,14% | 1.198.276,00 |
| 15.08.2024 | 42,50 | 43,60 | 42,39 | 42,86 | 3,15% | 1.581.520,00 |
| 14.08.2024 | 41,93 | 42,13 | 41,25 | 41,55 | -0,41% | 687.913,00 |
| 13.08.2024 | 41,70 | 41,79 | 41,01 | 41,72 | 1,07% | 781.458,00 |
| 12.08.2024 | 41,75 | 42,69 | 41,17 | 41,28 | -0,15% | 860.853,00 |
| 09.08.2024 | 41,49 | 41,72 | 41,12 | 41,34 | -0,46% | 715.310,00 |
| 08.08.2024 | 41,09 | 41,67 | 40,93 | 41,53 | 2,95% | 982.081,00 |
| 07.08.2024 | 41,69 | 42,56 | 40,22 | 40,34 | -1,25% | 1.383.392,00 |
| 06.08.2024 | 40,64 | 41,56 | 40,25 | 40,85 | 0,47% | 1.372.716,00 |
| 05.08.2024 | 40,30 | 41,32 | 39,01 | 40,66 | -3,12% | 1.807.970,00 |
| 02.08.2024 | 42,98 | 42,98 | 41,06 | 41,97 | -5,49% | 2.123.106,00 |
| 01.08.2024 | 46,70 | 46,94 | 43,97 | 44,41 | -5,01% | 1.754.734,00 |
| 31.07.2024 | 46,83 | 47,60 | 46,35 | 46,75 | -0,26% | 1.650.196,00 |
| 30.07.2024 | 47,17 | 47,38 | 46,75 | 46,87 | 0,09% | 1.129.142,00 |
| 29.07.2024 | 47,72 | 47,83 | 46,68 | 46,83 | -1,66% | 780.904,00 |
| 26.07.2024 | 47,09 | 47,71 | 46,91 | 47,62 | 1,80% | 1.201.148,00 |
| 25.07.2024 | 45,88 | 47,11 | 45,78 | 46,78 | 2,10% | 1.423.674,00 |
| 24.07.2024 | 46,37 | 46,93 | 45,78 | 45,82 | -1,48% | 1.156.540,00 |
| 23.07.2024 | 45,61 | 46,81 | 45,53 | 46,51 | 1,35% | 1.354.108,00 |
| 22.07.2024 | 44,39 | 46,02 | 44,24 | 45,89 | 1,77% | 1.706.390,00 |
| 19.07.2024 | 45,31 | 46,11 | 44,91 | 45,09 | 0,22% | 2.294.114,00 |
| 18.07.2024 | 45,10 | 47,76 | 44,76 | 44,99 | -1,01% | 3.124.326,00 |
| 17.07.2024 | 44,74 | 46,27 | 44,74 | 45,45 | 0,04% | 2.747.117,00 |
| 16.07.2024 | 44,31 | 45,64 | 44,09 | 45,43 | 3,51% | 1.669.544,00 |
| 15.07.2024 | 43,00 | 44,38 | 42,90 | 43,89 | 3,15% | 1.488.290,00 |
| 12.07.2024 | 42,46 | 42,87 | 42,04 | 42,55 | 0,35% | 1.585.635,00 |
| 11.07.2024 | 41,19 | 42,64 | 41,10 | 42,40 | 4,20% | 2.440.533,00 |
| 10.07.2024 | 39,87 | 40,86 | 39,74 | 40,69 | 2,03% | 1.649.654,00 |
| 09.07.2024 | 39,12 | 40,18 | 38,91 | 39,88 | 1,42% | 1.909.190,00 |
| 08.07.2024 | 39,91 | 40,11 | 39,26 | 39,32 | -0,48% | 1.521.376,00 |
| 05.07.2024 | 40,23 | 40,39 | 39,41 | 39,51 | -2,06% | 1.885.906,00 |
| 03.07.2024 | 40,99 | 41,15 | 40,25 | 40,34 | -1,49% | 1.179.975,00 |
| 02.07.2024 | 40,50 | 41,10 | 40,42 | 40,95 | 1,11% | 1.358.815,00 |
| 01.07.2024 | 40,23 | 40,91 | 39,92 | 40,50 | 0,77% | 1.956.069,00 |
| 28.06.2024 | 38,26 | 40,25 | 38,26 | 40,19 | 5,90% | 2.526.638,00 |
| 27.06.2024 | 37,55 | 38,00 | 37,30 | 37,95 | 0,61% | 710.026,00 |
| 26.06.2024 | 37,65 | 37,92 | 37,50 | 37,72 | -0,34% | 846.356,00 |
| 25.06.2024 | 37,94 | 38,33 | 37,82 | 37,85 | -1,41% | 1.096.099,00 |
| 24.06.2024 | 38,35 | 38,87 | 37,88 | 38,39 | 2,76% | 1.736.287,00 |
| 21.06.2024 | 36,72 | 37,46 | 36,60 | 37,36 | 1,19% | 2.284.395,00 |
| 20.06.2024 | 36,63 | 37,05 | 36,48 | 36,92 | -0,70% | 960.658,00 |
| 18.06.2024 | 37,00 | 37,51 | 36,95 | 37,18 | -0,21% | 1.071.893,00 |
| 17.06.2024 | 36,58 | 37,27 | 36,22 | 37,26 | 1,86% | 909.070,00 |
| 14.06.2024 | 36,49 | 36,82 | 36,26 | 36,58 | -1,14% | 980.210,00 |
| 13.06.2024 | 37,45 | 37,45 | 36,86 | 37,00 | -1,41% | 818.269,00 |
| 12.06.2024 | 37,50 | 37,99 | 37,30 | 37,53 | 3,30% | 1.590.732,00 |
| 11.06.2024 | 36,33 | 36,59 | 35,81 | 36,33 | -0,74% | 1.140.351,00 |
| 10.06.2024 | 36,88 | 36,98 | 36,46 | 36,60 | -2,32% | 838.797,00 |
| 07.06.2024 | 37,07 | 37,62 | 37,05 | 37,47 | 0,00% | 1.189.981,00 |
| 06.06.2024 | 37,36 | 37,60 | 37,24 | 37,47 | 0,56% | 693.324,00 |
| 05.06.2024 | 37,88 | 38,17 | 37,26 | 37,26 | -0,96% | 1.657.741,00 |
| 04.06.2024 | 37,86 | 38,16 | 37,24 | 37,62 | -1,95% | 1.328.408,00 |
| 03.06.2024 | 40,06 | 40,13 | 38,31 | 38,37 | -3,33% | 1.202.326,00 |
| 31.05.2024 | 39,22 | 39,72 | 38,97 | 39,69 | 1,72% | 1.153.514,00 |
| 30.05.2024 | 38,62 | 39,13 | 38,34 | 39,02 | 2,12% | 855.850,00 |
| 29.05.2024 | 38,17 | 38,65 | 37,78 | 38,21 | -2,18% | 1.282.281,00 |
| 28.05.2024 | 39,36 | 39,50 | 38,74 | 39,06 | -0,46% | 866.675,00 |
| 24.05.2024 | 39,10 | 39,25 | 38,91 | 39,24 | 0,95% | 633.842,00 |
| 23.05.2024 | 39,93 | 39,93 | 38,59 | 38,87 | -1,97% | 1.167.283,00 |
| 22.05.2024 | 39,89 | 40,27 | 39,43 | 39,65 | -0,63% | 1.149.969,00 |
| 21.05.2024 | 39,59 | 40,19 | 39,59 | 39,90 | 0,58% | 961.534,00 |
| 20.05.2024 | 40,16 | 40,24 | 39,65 | 39,67 | -1,10% | 860.960,00 |
| 17.05.2024 | 39,80 | 40,13 | 39,71 | 40,11 | 1,11% | 662.929,00 |
| 16.05.2024 | 39,96 | 40,30 | 39,66 | 39,67 | -1,20% | 1.058.087,00 |
| 15.05.2024 | 40,40 | 40,69 | 39,79 | 40,15 | 0,50% | 693.976,00 |
| 14.05.2024 | 39,99 | 40,00 | 39,51 | 39,95 | 1,09% | 877.873,00 |
| 13.05.2024 | 40,00 | 40,06 | 39,52 | 39,52 | -0,45% | 1.029.605,00 |
| 10.05.2024 | 39,82 | 39,82 | 39,28 | 39,70 | 0,23% | 847.375,00 |
| 09.05.2024 | 39,10 | 39,67 | 38,93 | 39,61 | 1,25% | 1.327.629,00 |
| 08.05.2024 | 38,17 | 39,14 | 38,05 | 39,12 | 1,93% | 850.096,00 |
| 07.05.2024 | 38,94 | 39,15 | 38,38 | 38,38 | -0,83% | 2.041.453,00 |
| 06.05.2024 | 38,44 | 38,85 | 38,13 | 38,70 | 1,63% | 1.102.938,00 |
| 03.05.2024 | 38,23 | 38,50 | 37,82 | 38,08 | 1,52% | 1.402.076,00 |
| 02.05.2024 | 36,97 | 37,58 | 36,54 | 37,51 | 3,05% | 1.024.148,00 |
| 01.05.2024 | 36,00 | 37,35 | 35,92 | 36,40 | 1,70% | 1.171.700,00 |
| 30.04.2024 | 36,18 | 36,64 | 35,74 | 35,79 | -1,92% | 1.456.883,00 |
| 29.04.2024 | 36,92 | 37,11 | 36,36 | 36,49 | -0,98% | 1.012.221,00 |
| 26.04.2024 | 36,56 | 37,18 | 36,49 | 36,85 | 0,71% | 918.227,00 |
| 25.04.2024 | 36,61 | 36,85 | 36,18 | 36,59 | -0,62% | 1.253.266,00 |
| 24.04.2024 | 36,42 | 37,01 | 36,26 | 36,82 | 0,52% | 1.387.394,00 |
| 23.04.2024 | 35,64 | 36,85 | 35,51 | 36,63 | 2,66% | 1.785.256,00 |
| 22.04.2024 | 34,94 | 35,71 | 34,66 | 35,68 | 2,21% | 1.804.604,00 |
| 19.04.2024 | 33,65 | 35,21 | 33,44 | 34,91 | 2,98% | 2.607.236,00 |
| 18.04.2024 | 33,85 | 34,90 | 33,50 | 33,90 | -7,43% | 5.761.235,00 |
| 17.04.2024 | 37,00 | 37,22 | 36,22 | 36,62 | -0,03% | 1.801.113,00 |
| 16.04.2024 | 36,51 | 36,74 | 35,95 | 36,63 | -0,35% | 1.688.467,00 |