69,800$
1,50%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 69,27 | 70,05 | 68,58 | 69,80 | 1,50% | 157.014,00 |
| 29.01.2025 | 66,73 | 69,06 | 66,55 | 68,77 | 3,17% | 5.360.057,00 |
| 28.01.2025 | 67,11 | 67,89 | 64,49 | 66,66 | -4,58% | 8.106.248,00 |
| 27.01.2025 | 70,00 | 70,59 | 68,86 | 69,86 | -1,09% | 4.610.987,00 |
| 24.01.2025 | 70,06 | 70,66 | 69,75 | 70,63 | 0,27% | 4.049.665,00 |
| 23.01.2025 | 70,51 | 70,93 | 70,05 | 70,44 | -0,07% | 3.355.851,00 |
| 22.01.2025 | 69,69 | 70,76 | 69,40 | 70,49 | 1,47% | 2.989.047,00 |
| 21.01.2025 | 69,27 | 69,89 | 68,93 | 69,47 | 1,05% | 2.945.518,00 |
| 17.01.2025 | 68,20 | 69,00 | 67,45 | 68,75 | 1,39% | 2.351.435,00 |
| 16.01.2025 | 68,00 | 68,58 | 67,23 | 67,81 | -0,44% | 2.213.043,00 |
| 15.01.2025 | 67,03 | 68,19 | 67,03 | 68,11 | 3,10% | 2.549.658,00 |
| 14.01.2025 | 65,53 | 66,16 | 65,22 | 66,06 | 1,93% | 1.911.330,00 |
| 13.01.2025 | 63,42 | 64,96 | 63,06 | 64,81 | 1,63% | 2.709.074,00 |
| 10.01.2025 | 64,82 | 64,89 | 63,39 | 63,77 | -3,07% | 2.962.543,00 |
| 08.01.2025 | 66,27 | 66,36 | 65,06 | 65,79 | -1,19% | 2.729.306,00 |
| 07.01.2025 | 68,00 | 68,23 | 65,86 | 66,58 | -1,61% | 2.330.274,00 |
| 06.01.2025 | 67,81 | 68,48 | 67,05 | 67,67 | 1,33% | 3.178.319,00 |
| 03.01.2025 | 65,82 | 66,81 | 65,23 | 66,78 | 2,34% | 1.915.482,00 |
| 02.01.2025 | 65,51 | 66,09 | 64,55 | 65,25 | 0,38% | 2.329.397,00 |
| 31.12.2024 | 65,20 | 65,53 | 64,76 | 65,00 | -0,08% | 1.357.927,00 |
| 30.12.2024 | 64,81 | 65,54 | 63,99 | 65,05 | -1,32% | 1.480.128,00 |
| 27.12.2024 | 66,21 | 66,82 | 65,44 | 65,92 | -1,33% | 1.321.592,00 |
| 26.12.2024 | 66,12 | 66,96 | 65,98 | 66,81 | 0,29% | 1.147.972,00 |
| 24.12.2024 | 65,68 | 66,71 | 65,50 | 66,62 | 1,77% | 809.547,00 |
| 23.12.2024 | 64,70 | 65,77 | 64,63 | 65,46 | 0,02% | 2.007.559,00 |
| 20.12.2024 | 64,00 | 66,10 | 63,80 | 65,45 | 1,84% | 13.298.324,00 |
| 19.12.2024 | 66,48 | 67,95 | 63,68 | 64,27 | 1,07% | 4.433.736,00 |
| 18.12.2024 | 67,35 | 67,98 | 63,22 | 63,59 | -5,36% | 3.652.384,00 |
| 17.12.2024 | 68,11 | 68,33 | 66,89 | 67,19 | -1,98% | 3.050.000,00 |
| 16.12.2024 | 67,90 | 68,63 | 67,29 | 68,55 | 0,72% | 3.166.949,00 |
| 13.12.2024 | 68,59 | 68,79 | 67,71 | 68,06 | -0,69% | 2.035.754,00 |
| 12.12.2024 | 68,35 | 68,98 | 67,65 | 68,53 | 0,00% | 3.222.429,00 |
| 11.12.2024 | 67,37 | 68,63 | 66,60 | 68,53 | 2,48% | 4.382.819,00 |
| 10.12.2024 | 68,26 | 68,37 | 66,81 | 66,87 | -1,56% | 3.540.066,00 |
| 09.12.2024 | 68,45 | 69,39 | 67,83 | 67,93 | 0,01% | 4.537.202,00 |
| 06.12.2024 | 67,46 | 68,00 | 66,99 | 67,92 | 1,49% | 3.423.147,00 |
| 05.12.2024 | 66,66 | 67,32 | 66,43 | 66,92 | 0,15% | 3.260.548,00 |
| 04.12.2024 | 67,22 | 67,33 | 66,06 | 66,82 | -0,48% | 2.088.368,00 |
| 03.12.2024 | 68,69 | 69,00 | 66,88 | 67,14 | 0,07% | 3.239.620,00 |
| 02.12.2024 | 68,12 | 68,12 | 66,64 | 67,09 | -0,64% | 2.507.047,00 |
| 29.11.2024 | 68,04 | 68,69 | 67,42 | 67,52 | 0,45% | 1.578.262,00 |
| 27.11.2024 | 67,42 | 67,64 | 66,46 | 67,22 | -0,06% | 2.692.181,00 |
| 26.11.2024 | 66,09 | 67,31 | 66,08 | 67,26 | 0,33% | 2.642.359,00 |
| 25.11.2024 | 66,35 | 67,59 | 66,28 | 67,04 | 1,59% | 5.854.555,00 |
| 22.11.2024 | 65,04 | 66,25 | 65,04 | 65,99 | 1,30% | 3.511.687,00 |
| 21.11.2024 | 64,86 | 65,43 | 64,40 | 65,14 | 1,15% | 2.881.167,00 |
| 20.11.2024 | 63,83 | 64,99 | 63,80 | 64,40 | 1,18% | 2.923.237,00 |
| 19.11.2024 | 62,32 | 63,92 | 62,30 | 63,65 | -0,62% | 4.029.983,00 |
| 18.11.2024 | 64,76 | 65,37 | 63,94 | 64,05 | -1,43% | 3.019.171,00 |
| 15.11.2024 | 64,99 | 65,50 | 64,61 | 64,98 | 0,14% | 3.571.774,00 |
| 14.11.2024 | 65,00 | 65,73 | 64,32 | 64,89 | -0,37% | 3.656.444,00 |
| 13.11.2024 | 65,39 | 67,19 | 64,97 | 65,13 | 0,02% | 5.320.731,00 |
| 12.11.2024 | 65,76 | 66,15 | 64,90 | 65,12 | -0,73% | 4.991.695,00 |
| 11.11.2024 | 65,30 | 66,38 | 64,38 | 65,60 | 2,84% | 5.108.873,00 |
| 08.11.2024 | 64,70 | 65,19 | 63,75 | 63,79 | -1,31% | 4.786.578,00 |
| 07.11.2024 | 66,02 | 66,59 | 64,44 | 64,64 | -4,25% | 5.718.146,00 |
| 06.11.2024 | 64,58 | 67,76 | 64,53 | 67,51 | 18,81% | 10.699.989,00 |
| 05.11.2024 | 55,69 | 57,00 | 55,11 | 56,82 | 3,20% | 3.203.760,00 |
| 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 |