56,440$
2,51%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 56,15 | 56,76 | 55,95 | 56,43 | 2,49% | 198.077,00 |
| 04.11.2024 | 54,96 | 55,25 | 54,42 | 55,06 | -0,34% | 3.595.958,00 |
| 01.11.2024 | 55,13 | 55,76 | 54,87 | 55,25 | 0,20% | 2.684.232,00 |
| 31.10.2024 | 56,47 | 56,91 | 55,10 | 55,14 | -2,08% | 4.126.932,00 |
| 30.10.2024 | 56,13 | 57,37 | 55,95 | 56,31 | 1,00% | 4.234.689,00 |
| 29.10.2024 | 56,22 | 56,46 | 55,56 | 55,75 | -1,83% | 2.930.085,00 |
| 28.10.2024 | 55,50 | 57,07 | 55,29 | 56,79 | 2,97% | 3.541.247,00 |
| 25.10.2024 | 56,00 | 56,55 | 55,03 | 55,15 | -0,20% | 3.213.760,00 |
| 24.10.2024 | 55,50 | 55,92 | 54,75 | 55,26 | 0,47% | 2.613.295,00 |
| 23.10.2024 | 55,51 | 55,84 | 54,56 | 55,00 | -1,20% | 2.275.646,00 |
| 22.10.2024 | 55,66 | 55,81 | 55,19 | 55,67 | -0,25% | 2.833.028,00 |
| 21.10.2024 | 56,38 | 56,58 | 55,55 | 55,81 | -1,08% | 2.563.252,00 |
| 18.10.2024 | 56,48 | 56,48 | 55,04 | 56,42 | -0,49% | 3.876.858,00 |
| 17.10.2024 | 56,63 | 57,27 | 56,03 | 56,70 | 0,32% | 4.758.364,00 |
| 16.10.2024 | 55,21 | 56,59 | 54,01 | 56,52 | 6,06% | 6.080.108,00 |
| 15.10.2024 | 54,00 | 54,79 | 53,18 | 53,29 | -0,75% | 4.015.528,00 |
| 14.10.2024 | 53,21 | 53,92 | 52,63 | 53,69 | 1,02% | 2.869.124,00 |
| 11.10.2024 | 51,87 | 53,30 | 51,77 | 53,15 | 3,04% | 2.172.590,00 |
| 10.10.2024 | 51,83 | 52,29 | 51,41 | 51,58 | -0,81% | 2.183.802,00 |
| 09.10.2024 | 51,17 | 52,09 | 51,14 | 52,00 | 1,58% | 2.444.044,00 |
| 08.10.2024 | 51,55 | 51,86 | 51,02 | 51,19 | -0,74% | 2.748.292,00 |
| 07.10.2024 | 51,45 | 51,96 | 51,22 | 51,57 | -0,56% | 2.580.983,00 |
| 04.10.2024 | 50,97 | 51,94 | 50,62 | 51,86 | 4,64% | 2.636.892,00 |
| 03.10.2024 | 49,16 | 49,92 | 48,70 | 49,56 | -0,04% | 2.799.088,00 |
| 02.10.2024 | 49,18 | 50,27 | 48,88 | 49,58 | 1,16% | 3.034.039,00 |
| 01.10.2024 | 49,62 | 49,76 | 48,28 | 49,01 | -1,74% | 2.785.661,00 |
| 30.09.2024 | 49,41 | 49,91 | 49,15 | 49,88 | 0,46% | 1.958.356,00 |
| 27.09.2024 | 49,41 | 50,18 | 48,95 | 49,65 | 1,24% | 1.865.011,00 |
| 26.09.2024 | 48,38 | 49,21 | 47,96 | 49,04 | 1,74% | 2.922.082,00 |
| 25.09.2024 | 48,36 | 48,50 | 47,90 | 48,20 | -0,02% | 2.160.597,00 |
| 24.09.2024 | 49,88 | 49,91 | 47,59 | 48,21 | -3,00% | 3.598.317,00 |
| 23.09.2024 | 50,96 | 51,32 | 49,68 | 49,70 | -1,74% | 3.286.411,00 |
| 20.09.2024 | 51,07 | 51,16 | 50,39 | 50,58 | -0,88% | 7.739.270,00 |
| 19.09.2024 | 49,91 | 51,23 | 49,58 | 51,03 | 4,38% | 3.326.909,00 |
| 18.09.2024 | 49,33 | 49,65 | 48,36 | 48,89 | -0,61% | 3.970.430,00 |
| 17.09.2024 | 47,52 | 49,58 | 47,52 | 49,19 | 3,93% | 3.420.324,00 |
| 16.09.2024 | 46,97 | 47,46 | 46,52 | 47,33 | 0,42% | 3.019.399,00 |
| 13.09.2024 | 46,73 | 47,34 | 46,69 | 47,13 | 1,55% | 2.197.249,00 |
| 12.09.2024 | 46,00 | 46,43 | 45,45 | 46,41 | 1,24% | 3.010.253,00 |
| 11.09.2024 | 46,09 | 46,17 | 44,63 | 45,84 | -0,67% | 5.246.199,00 |
| 10.09.2024 | 47,49 | 47,63 | 44,00 | 46,15 | -4,19% | 7.832.627,00 |
| 09.09.2024 | 47,95 | 48,55 | 47,66 | 48,17 | 1,60% | 2.545.104,00 |
| 06.09.2024 | 48,74 | 49,54 | 47,15 | 47,41 | -2,59% | 3.227.559,00 |
| 05.09.2024 | 49,53 | 49,72 | 48,31 | 48,67 | -1,06% | 3.432.601,00 |
| 04.09.2024 | 49,57 | 49,93 | 48,78 | 49,19 | -0,22% | 2.777.393,00 |
| 03.09.2024 | 49,74 | 49,96 | 49,00 | 49,30 | -1,91% | 3.461.530,00 |
| 30.08.2024 | 49,87 | 50,56 | 49,66 | 50,26 | 0,96% | 2.433.247,00 |
| 29.08.2024 | 49,90 | 50,22 | 49,27 | 49,78 | 0,53% | 2.174.125,00 |
| 28.08.2024 | 48,53 | 49,55 | 48,53 | 49,52 | 1,45% | 2.888.416,00 |
| 27.08.2024 | 48,84 | 49,20 | 48,60 | 48,81 | -0,12% | 1.662.240,00 |
| 26.08.2024 | 48,90 | 49,11 | 48,56 | 48,87 | 0,56% | 1.936.862,00 |
| 23.08.2024 | 47,52 | 48,79 | 47,20 | 48,60 | 2,97% | 3.645.936,00 |
| 22.08.2024 | 47,28 | 47,57 | 47,01 | 47,20 | -0,08% | 2.086.913,00 |
| 21.08.2024 | 47,28 | 47,36 | 46,76 | 47,24 | 0,28% | 1.938.009,00 |
| 20.08.2024 | 47,40 | 47,51 | 46,78 | 47,11 | -1,09% | 1.982.792,00 |
| 19.08.2024 | 46,70 | 47,65 | 46,70 | 47,63 | 2,17% | 2.033.083,00 |
| 16.08.2024 | 45,95 | 46,69 | 45,84 | 46,62 | 1,59% | 2.643.190,00 |
| 15.08.2024 | 47,24 | 47,75 | 45,82 | 45,89 | -0,93% | 5.077.780,00 |
| 14.08.2024 | 46,07 | 46,59 | 45,62 | 46,32 | 1,27% | 2.726.232,00 |
| 13.08.2024 | 45,90 | 45,98 | 45,33 | 45,74 | 0,20% | 3.591.330,00 |
| 12.08.2024 | 46,51 | 46,93 | 45,42 | 45,65 | -1,98% | 4.030.027,00 |
| 09.08.2024 | 46,17 | 46,60 | 45,77 | 46,57 | 1,77% | 3.053.042,00 |
| 08.08.2024 | 44,87 | 45,98 | 44,87 | 45,76 | 3,30% | 3.752.101,00 |
| 07.08.2024 | 45,27 | 45,96 | 44,22 | 44,30 | -0,02% | 3.718.332,00 |
| 06.08.2024 | 43,66 | 45,02 | 43,56 | 44,31 | 1,23% | 3.998.584,00 |
| 05.08.2024 | 42,81 | 44,06 | 42,00 | 43,77 | -2,71% | 5.011.469,00 |
| 02.08.2024 | 47,25 | 47,37 | 44,85 | 44,99 | -7,35% | 6.431.068,00 |
| 01.08.2024 | 50,84 | 50,98 | 48,22 | 48,56 | -4,39% | 5.317.328,00 |
| 31.07.2024 | 51,09 | 51,44 | 50,79 | 50,79 | -0,39% | 2.360.545,00 |
| 30.07.2024 | 51,22 | 51,48 | 50,73 | 50,99 | 0,95% | 2.225.867,00 |
| 29.07.2024 | 50,90 | 51,04 | 50,44 | 50,51 | -0,53% | 1.643.162,00 |
| 26.07.2024 | 50,80 | 51,23 | 50,60 | 50,78 | 0,79% | 1.803.892,00 |
| 25.07.2024 | 50,01 | 51,23 | 49,56 | 50,38 | 1,00% | 2.363.724,00 |
| 24.07.2024 | 50,30 | 50,72 | 49,75 | 49,88 | -1,83% | 2.126.949,00 |
| 23.07.2024 | 50,46 | 51,05 | 50,30 | 50,81 | 0,57% | 1.948.365,00 |
| 22.07.2024 | 49,88 | 50,54 | 49,35 | 50,52 | 1,10% | 3.483.980,00 |
| 19.07.2024 | 50,65 | 50,65 | 49,85 | 49,97 | -1,69% | 3.507.846,00 |
| 18.07.2024 | 51,74 | 52,40 | 50,53 | 50,83 | -2,66% | 4.651.683,00 |
| 17.07.2024 | 51,62 | 52,67 | 49,88 | 52,22 | 0,99% | 5.092.168,00 |
| 16.07.2024 | 50,69 | 51,94 | 50,40 | 51,71 | 1,95% | 5.831.774,00 |
| 15.07.2024 | 50,10 | 51,29 | 50,00 | 50,72 | 3,28% | 3.758.874,00 |
| 12.07.2024 | 49,18 | 49,49 | 48,87 | 49,11 | 0,10% | 2.254.433,00 |
| 11.07.2024 | 48,33 | 49,25 | 48,09 | 49,06 | 2,02% | 2.299.965,00 |
| 10.07.2024 | 48,19 | 48,36 | 47,64 | 48,09 | -0,74% | 3.265.891,00 |
| 09.07.2024 | 47,50 | 48,97 | 47,37 | 48,45 | 1,64% | 3.224.086,00 |
| 08.07.2024 | 47,24 | 47,79 | 47,20 | 47,67 | 1,60% | 2.492.654,00 |
| 05.07.2024 | 47,18 | 47,54 | 46,71 | 46,92 | -0,93% | 4.512.512,00 |
| 03.07.2024 | 48,20 | 48,20 | 47,16 | 47,36 | -1,39% | 2.349.088,00 |
| 02.07.2024 | 48,31 | 48,59 | 47,71 | 48,03 | -0,17% | 3.807.500,00 |
| 01.07.2024 | 47,42 | 48,36 | 47,37 | 48,11 | 1,95% | 5.038.020,00 |
| 28.06.2024 | 45,17 | 47,24 | 44,45 | 47,19 | 6,69% | 8.784.794,00 |
| 27.06.2024 | 44,63 | 44,80 | 43,84 | 44,23 | -1,45% | 3.134.479,00 |
| 26.06.2024 | 44,91 | 45,24 | 44,46 | 44,88 | -0,62% | 2.550.897,00 |
| 25.06.2024 | 45,55 | 45,57 | 44,73 | 45,16 | -0,79% | 3.612.550,00 |
| 24.06.2024 | 44,51 | 45,72 | 44,25 | 45,52 | 2,36% | 3.484.108,00 |
| 21.06.2024 | 45,11 | 45,40 | 44,07 | 44,47 | -1,02% | 6.079.279,00 |
| 20.06.2024 | 43,96 | 45,04 | 43,82 | 44,93 | 2,98% | 5.792.398,00 |
| 18.06.2024 | 43,05 | 43,66 | 42,99 | 43,63 | 1,25% | 3.112.107,00 |
| 17.06.2024 | 41,76 | 43,22 | 41,76 | 43,09 | 3,36% | 3.441.592,00 |
| 14.06.2024 | 42,32 | 42,67 | 41,67 | 41,69 | -2,71% | 3.439.875,00 |