68,970$
-0,43%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 68,70 | 69,68 | 67,95 | 68,97 | -0,43% | 2.208,00 |
| 04.03.2026 | 69,15 | 69,99 | 68,69 | 69,27 | 0,89% | 2.926.981,00 |
| 03.03.2026 | 67,16 | 69,88 | 66,38 | 68,66 | 0,03% | 5.881.454,00 |
| 02.03.2026 | 67,73 | 69,28 | 67,02 | 68,64 | -0,68% | 3.785.689,00 |
| 27.02.2026 | 71,32 | 71,88 | 68,44 | 69,11 | -6,58% | 6.601.112,00 |
| 26.02.2026 | 73,54 | 74,81 | 73,12 | 73,98 | 1,61% | 4.673.421,00 |
| 25.02.2026 | 71,72 | 73,24 | 71,38 | 72,81 | 2,88% | 4.424.960,00 |
| 24.02.2026 | 68,64 | 71,18 | 68,36 | 70,77 | 2,74% | 5.304.691,00 |
| 23.02.2026 | 72,36 | 73,26 | 68,20 | 68,88 | -6,12% | 6.762.460,00 |
| 20.02.2026 | 71,88 | 73,42 | 71,29 | 73,37 | 1,54% | 3.678.060,00 |
| 19.02.2026 | 72,64 | 72,84 | 71,40 | 72,26 | -0,81% | 4.099.651,00 |
| 18.02.2026 | 72,77 | 73,00 | 71,97 | 72,85 | 0,75% | 3.458.367,00 |
| 17.02.2026 | 70,60 | 73,39 | 70,54 | 72,31 | 1,30% | 5.470.946,00 |
| 13.02.2026 | 71,36 | 72,12 | 70,31 | 71,38 | 0,38% | 4.331.145,00 |
| 12.02.2026 | 73,58 | 74,53 | 69,97 | 71,11 | -2,50% | 6.939.043,00 |
| 11.02.2026 | 74,22 | 74,77 | 72,00 | 72,93 | -1,31% | 6.800.191,00 |
| 10.02.2026 | 74,53 | 75,04 | 73,10 | 73,90 | -0,07% | 6.185.124,00 |
| 09.02.2026 | 74,71 | 75,43 | 73,87 | 73,95 | -1,61% | 7.628.344,00 |
| 06.02.2026 | 74,83 | 75,83 | 74,73 | 75,16 | 1,58% | 2.945.649,00 |
| 05.02.2026 | 74,62 | 75,07 | 72,43 | 73,99 | -1,64% | 4.617.068,00 |
| 04.02.2026 | 73,96 | 75,81 | 73,85 | 75,22 | 1,79% | 5.122.329,00 |
| 03.02.2026 | 73,48 | 74,73 | 72,94 | 73,90 | 0,52% | 4.976.536,00 |
| 02.02.2026 | 72,23 | 73,93 | 72,23 | 73,52 | 1,23% | 3.806.135,00 |
| 30.01.2026 | 72,92 | 73,62 | 71,86 | 72,63 | -1,01% | 7.036.419,00 |
| 29.01.2026 | 73,90 | 74,15 | 72,94 | 73,37 | -0,07% | 5.886.694,00 |
| 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% | 10.049.091,00 |
| 26.01.2026 | 77,03 | 77,58 | 76,10 | 77,51 | 1,17% | 8.463.496,00 |
| 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% | 4.384.005,00 |
| 21.01.2026 | 75,94 | 77,82 | 75,37 | 77,13 | 1,38% | 3.280.271,00 |
| 20.01.2026 | 77,73 | 78,78 | 75,68 | 76,08 | -5,13% | 5.632.604,00 |
| 16.01.2026 | 79,20 | 81,84 | 79,20 | 80,19 | 3,20% | 5.909.880,00 |
| 15.01.2026 | 78,34 | 79,02 | 77,45 | 77,70 | -0,15% | 2.781.667,00 |
| 14.01.2026 | 77,41 | 78,33 | 74,95 | 77,82 | -0,31% | 6.002.765,00 |
| 13.01.2026 | 79,50 | 80,01 | 77,96 | 78,06 | -1,97% | 6.405.950,00 |
| 12.01.2026 | 79,26 | 81,49 | 78,68 | 79,63 | -8,36% | 9.407.881,00 |
| 09.01.2026 | 88,21 | 88,77 | 86,56 | 86,89 | -0,96% | 2.570.234,00 |
| 08.01.2026 | 87,14 | 88,49 | 86,63 | 87,73 | 0,34% | 2.340.508,00 |
| 07.01.2026 | 88,10 | 88,29 | 87,14 | 87,43 | -1,18% | 2.215.934,00 |
| 06.01.2026 | 86,79 | 88,53 | 86,05 | 88,47 | 1,99% | 3.881.252,00 |
| 05.01.2026 | 84,60 | 87,51 | 84,60 | 86,74 | 2,47% | 3.230.688,00 |