72,550$
-0,11%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 72,92 | 73,62 | 71,86 | 72,63 | -1,01% | 7.036.419,00 |
| 29.01.2026 | 73,99 | 74,15 | 72,94 | 73,37 | -0,07% | 5.886.049,00 |
| 28.01.2026 | 74,00 | 74,95 | 73,25 | 73,42 | 0,58% | 7.180.246,00 |
| 27.01.2026 | 76,39 | 77,04 | 72,11 | 73,00 | -5,82% | 10.044.149,00 |
| 26.01.2026 | 77,01 | 77,58 | 76,10 | 77,51 | 1,17% | 8.457.038,00 |
| 23.01.2026 | 77,05 | 77,27 | 75,72 | 76,61 | -1,91% | 6.294.140,00 |
| 22.01.2026 | 77,86 | 79,52 | 77,43 | 78,10 | 1,26% | 3.919.448,00 |
| 21.01.2026 | 75,94 | 77,82 | 75,37 | 77,13 | 1,38% | 3.279.121,00 |
| 20.01.2026 | 77,73 | 78,78 | 75,68 | 76,08 | -5,13% | 5.626.465,00 |
| 16.01.2026 | 79,20 | 81,84 | 79,20 | 80,19 | 3,20% | 5.909.880,00 |
| 15.01.2026 | 78,18 | 79,02 | 77,45 | 77,70 | -0,15% | 2.775.241,00 |
| 14.01.2026 | 77,58 | 78,33 | 74,95 | 77,82 | -0,31% | 6.002.316,00 |
| 13.01.2026 | 79,50 | 80,01 | 77,96 | 78,06 | -1,97% | 6.402.020,00 |
| 12.01.2026 | 79,26 | 81,49 | 78,68 | 79,63 | -8,36% | 9.393.121,00 |
| 09.01.2026 | 88,21 | 88,77 | 86,56 | 86,89 | -0,96% | 2.570.234,00 |
| 08.01.2026 | 87,39 | 88,49 | 86,63 | 87,73 | 0,34% | 2.339.454,00 |
| 07.01.2026 | 88,25 | 88,29 | 87,14 | 87,43 | -1,18% | 2.209.648,00 |
| 06.01.2026 | 86,75 | 88,53 | 86,05 | 88,47 | 1,99% | 3.879.112,00 |
| 05.01.2026 | 84,60 | 87,51 | 84,60 | 86,74 | 2,47% | 3.228.090,00 |
| 02.01.2026 | 83,70 | 84,67 | 83,28 | 84,65 | 1,46% | 1.407.287,00 |
| 31.12.2025 | 84,44 | 84,45 | 83,39 | 83,43 | -1,04% | 1.794.762,00 |
| 30.12.2025 | 84,61 | 84,83 | 84,12 | 84,31 | -0,51% | 1.122.714,00 |
| 29.12.2025 | 85,76 | 85,99 | 84,58 | 84,74 | -1,48% | 1.621.481,00 |
| 26.12.2025 | 86,00 | 86,12 | 85,58 | 86,01 | -0,06% | 819.294,00 |
| 24.12.2025 | 85,83 | 86,48 | 85,73 | 86,06 | 0,57% | 772.368,00 |
| 23.12.2025 | 85,13 | 86,14 | 85,13 | 85,57 | -0,33% | 1.632.939,00 |
| 22.12.2025 | 85,40 | 86,22 | 85,12 | 85,85 | 1,38% | 1.786.013,00 |
| 19.12.2025 | 83,23 | 84,82 | 83,00 | 84,68 | 1,20% | 10.591.212,00 |
| 18.12.2025 | 83,79 | 84,89 | 83,32 | 83,68 | 0,54% | 2.276.026,00 |
| 17.12.2025 | 83,80 | 84,19 | 82,89 | 83,23 | -0,19% | 2.407.319,00 |
| 16.12.2025 | 83,52 | 84,06 | 82,95 | 83,39 | 0,22% | 3.816.153,00 |
| 15.12.2025 | 84,04 | 84,62 | 82,95 | 83,21 | -1,20% | 3.070.044,00 |
| 12.12.2025 | 85,72 | 86,13 | 83,15 | 84,22 | -1,68% | 3.797.093,00 |
| 11.12.2025 | 84,59 | 86,22 | 84,14 | 85,66 | 1,31% | 2.654.860,00 |
| 10.12.2025 | 80,83 | 84,91 | 80,77 | 84,55 | 4,37% | 4.106.981,00 |
| 09.12.2025 | 79,83 | 81,43 | 79,39 | 81,01 | 1,54% | 3.156.422,00 |
| 08.12.2025 | 80,91 | 80,98 | 79,69 | 79,78 | -0,72% | 3.796.105,00 |
| 05.12.2025 | 79,38 | 80,65 | 79,22 | 80,36 | -0,05% | 2.620.735,00 |
| 04.12.2025 | 79,15 | 80,65 | 79,15 | 80,40 | 1,58% | 2.120.531,00 |
| 03.12.2025 | 79,09 | 80,40 | 78,71 | 79,15 | 0,34% | 3.295.583,00 |
| 02.12.2025 | 78,64 | 79,18 | 77,64 | 78,88 | 1,06% | 2.380.426,00 |
| 01.12.2025 | 76,15 | 78,40 | 76,15 | 78,05 | 0,89% | 3.363.312,00 |
| 28.11.2025 | 77,20 | 77,91 | 76,90 | 77,36 | 0,53% | 923.575,00 |
| 26.11.2025 | 76,44 | 77,55 | 76,27 | 76,95 | 0,58% | 1.938.827,00 |
| 25.11.2025 | 74,98 | 76,91 | 74,74 | 76,51 | 2,67% | 2.648.592,00 |
| 24.11.2025 | 74,80 | 75,21 | 73,93 | 74,52 | -0,13% | 6.784.203,00 |
| 21.11.2025 | 72,78 | 75,46 | 72,51 | 74,62 | 3,28% | 4.040.325,00 |
| 20.11.2025 | 73,56 | 75,28 | 72,17 | 72,25 | -0,41% | 5.215.288,00 |
| 19.11.2025 | 71,61 | 72,74 | 71,48 | 72,55 | 1,87% | 5.567.692,00 |
| 18.11.2025 | 69,72 | 72,13 | 69,52 | 71,22 | 1,06% | 4.652.297,00 |
| 17.11.2025 | 72,50 | 73,07 | 69,89 | 70,47 | -3,58% | 3.707.962,00 |
| 14.11.2025 | 73,00 | 73,94 | 72,10 | 73,09 | -0,95% | 3.144.859,00 |
| 13.11.2025 | 75,09 | 75,52 | 73,71 | 73,79 | -2,25% | 3.973.880,00 |
| 12.11.2025 | 74,43 | 76,11 | 74,30 | 75,49 | 1,44% | 2.756.330,00 |
| 11.11.2025 | 74,63 | 75,03 | 73,89 | 74,42 | -0,37% | 2.109.444,00 |
| 10.11.2025 | 73,60 | 74,79 | 73,31 | 74,70 | 2,06% | 3.133.637,00 |
| 07.11.2025 | 73,06 | 73,61 | 72,05 | 73,19 | -0,49% | 3.710.556,00 |
| 06.11.2025 | 74,52 | 75,24 | 73,08 | 73,55 | -1,10% | 3.939.383,00 |
| 05.11.2025 | 72,77 | 75,09 | 71,85 | 74,37 | 1,46% | 3.501.276,00 |
| 04.11.2025 | 73,24 | 74,39 | 73,10 | 73,30 | -0,96% | 3.341.483,00 |
| 03.11.2025 | 74,13 | 74,77 | 73,52 | 74,01 | -0,50% | 3.684.353,00 |
| 31.10.2025 | 73,53 | 74,99 | 73,25 | 74,38 | 1,07% | 2.986.784,00 |
| 30.10.2025 | 73,20 | 74,81 | 73,00 | 73,59 | 0,52% | 2.570.310,00 |
| 29.10.2025 | 74,11 | 74,84 | 72,91 | 73,21 | -2,02% | 3.143.875,00 |
| 28.10.2025 | 75,00 | 75,08 | 74,25 | 74,72 | -0,32% | 2.305.688,00 |
| 27.10.2025 | 75,64 | 75,72 | 74,69 | 74,96 | 0,16% | 4.897.647,00 |
| 24.10.2025 | 74,16 | 75,70 | 74,14 | 74,84 | 2,18% | 2.342.196,00 |
| 23.10.2025 | 73,22 | 73,98 | 72,72 | 73,24 | 0,32% | 2.361.313,00 |
| 22.10.2025 | 74,00 | 74,81 | 72,53 | 73,01 | -1,34% | 2.502.124,00 |
| 21.10.2025 | 72,29 | 74,21 | 72,05 | 74,00 | 2,41% | 2.397.779,00 |
| 20.10.2025 | 72,00 | 72,51 | 71,46 | 72,26 | 1,05% | 3.207.910,00 |
| 17.10.2025 | 70,61 | 72,88 | 70,46 | 71,51 | 1,79% | 4.670.712,00 |
| 16.10.2025 | 72,48 | 72,59 | 69,74 | 70,25 | -2,86% | 5.509.229,00 |
| 15.10.2025 | 73,45 | 75,04 | 70,69 | 72,32 | -0,71% | 5.697.069,00 |
| 14.10.2025 | 69,41 | 73,64 | 69,15 | 72,84 | 3,85% | 5.607.350,00 |
| 13.10.2025 | 69,19 | 70,29 | 69,02 | 70,14 | 3,12% | 2.701.991,00 |
| 10.10.2025 | 72,12 | 72,12 | 68,00 | 68,02 | -4,18% | 4.454.879,00 |
| 09.10.2025 | 71,37 | 72,12 | 70,79 | 70,99 | 0,03% | 2.819.609,00 |
| 08.10.2025 | 71,31 | 72,16 | 70,16 | 70,97 | 0,10% | 3.796.664,00 |
| 07.10.2025 | 70,77 | 71,47 | 69,83 | 70,90 | -0,67% | 3.005.648,00 |
| 06.10.2025 | 71,65 | 72,35 | 70,00 | 71,38 | 0,24% | 3.107.172,00 |
| 03.10.2025 | 70,93 | 71,91 | 70,41 | 71,21 | 1,32% | 438.416,00 |
| 02.10.2025 | 69,92 | 70,77 | 69,08 | 70,28 | 0,63% | 3.751.711,00 |
| 01.10.2025 | 71,28 | 71,55 | 69,75 | 69,84 | -1,70% | 3.232.932,00 |
| 30.09.2025 | 73,51 | 73,82 | 69,28 | 71,05 | -3,10% | 5.170.744,00 |
| 29.09.2025 | 75,27 | 75,27 | 72,50 | 73,32 | -1,64% | 3.003.138,00 |
| 26.09.2025 | 74,71 | 75,09 | 73,94 | 74,54 | 0,35% | 1.744.745,00 |
| 25.09.2025 | 73,50 | 74,40 | 72,98 | 74,28 | -0,47% | 1.909.373,00 |
| 24.09.2025 | 75,25 | 75,51 | 73,87 | 74,63 | -0,15% | 2.556.886,00 |
| 23.09.2025 | 75,69 | 76,70 | 74,51 | 74,74 | -1,11% | 2.425.894,00 |
| 22.09.2025 | 75,95 | 76,06 | 75,10 | 75,58 | -1,32% | 3.190.245,00 |
| 19.09.2025 | 76,73 | 77,19 | 76,21 | 76,59 | 0,08% | 8.186.427,00 |
| 18.09.2025 | 75,74 | 76,81 | 75,09 | 76,53 | 2,29% | 2.539.082,00 |
| 17.09.2025 | 74,78 | 76,60 | 73,86 | 74,82 | 0,39% | 4.331.567,00 |
| 16.09.2025 | 76,05 | 76,16 | 73,71 | 74,53 | -2,29% | 4.052.621,00 |
| 15.09.2025 | 75,56 | 77,06 | 75,37 | 76,28 | 1,21% | 2.661.477,00 |
| 12.09.2025 | 75,89 | 76,01 | 75,25 | 75,37 | -0,84% | 1.954.382,00 |
| 11.09.2025 | 74,81 | 76,23 | 74,39 | 76,01 | 1,70% | 3.164.985,00 |
| 10.09.2025 | 76,00 | 76,63 | 73,90 | 74,74 | -1,75% | 5.275.381,00 |
| 09.09.2025 | 75,01 | 76,28 | 74,84 | 76,07 | 1,24% | 2.150.043,00 |