46,560$
-15,42%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 50,78 | 51,35 | 46,34 | 46,56 | -15,42% | 11.256.490,00 |
| 02.04.2025 | 52,29 | 55,43 | 52,23 | 55,05 | 3,36% | 3.198.789,00 |
| 01.04.2025 | 52,60 | 53,62 | 51,76 | 53,26 | 0,60% | 3.280.769,00 |
| 31.03.2025 | 51,63 | 53,13 | 50,85 | 52,94 | 0,97% | 6.141.927,00 |
| 28.03.2025 | 53,74 | 54,20 | 51,90 | 52,43 | -3,19% | 3.469.023,00 |
| 27.03.2025 | 54,72 | 54,80 | 53,78 | 54,16 | -1,88% | 3.043.902,00 |
| 26.03.2025 | 55,93 | 56,56 | 54,88 | 55,20 | -1,16% | 3.956.450,00 |
| 25.03.2025 | 56,18 | 56,56 | 55,51 | 55,85 | 0,05% | 2.518.638,00 |
| 24.03.2025 | 54,89 | 56,08 | 54,86 | 55,82 | 3,33% | 2.909.885,00 |
| 21.03.2025 | 53,27 | 54,18 | 52,50 | 54,02 | 0,28% | 6.429.710,00 |
| 20.03.2025 | 53,81 | 55,25 | 53,58 | 53,87 | -1,19% | 4.197.145,00 |
| 19.03.2025 | 53,01 | 54,79 | 52,44 | 54,52 | 2,77% | 4.927.667,00 |
| 18.03.2025 | 53,47 | 53,72 | 52,76 | 53,05 | -0,73% | 4.387.465,00 |
| 17.03.2025 | 53,23 | 53,69 | 52,06 | 53,44 | 0,19% | 6.382.909,00 |
| 14.03.2025 | 52,50 | 53,43 | 51,85 | 53,34 | 2,77% | 5.452.292,00 |
| 13.03.2025 | 53,54 | 53,89 | 51,32 | 51,90 | -3,19% | 7.265.235,00 |
| 12.03.2025 | 53,21 | 54,29 | 52,54 | 53,61 | 3,12% | 7.168.414,00 |
| 11.03.2025 | 52,30 | 53,47 | 51,37 | 51,99 | -0,59% | 6.597.316,00 |
| 10.03.2025 | 53,08 | 53,57 | 50,87 | 52,30 | -4,46% | 6.516.107,00 |
| 07.03.2025 | 54,11 | 54,84 | 52,09 | 54,74 | 1,09% | 6.715.635,00 |
| 06.03.2025 | 54,71 | 55,57 | 53,57 | 54,15 | -3,03% | 4.524.876,00 |
| 05.03.2025 | 56,04 | 56,54 | 54,45 | 55,84 | -0,48% | 5.477.281,00 |
| 04.03.2025 | 56,75 | 57,37 | 54,14 | 56,11 | -3,29% | 5.938.424,00 |
| 03.03.2025 | 60,12 | 61,19 | 56,91 | 58,02 | -4,38% | 5.331.539,00 |
| 28.02.2025 | 59,56 | 60,70 | 59,23 | 60,68 | 2,40% | 4.406.817,00 |
| 27.02.2025 | 60,17 | 60,65 | 58,89 | 59,26 | -0,79% | 2.875.839,00 |
| 26.02.2025 | 60,06 | 60,61 | 59,34 | 59,73 | 0,37% | 2.683.417,00 |
| 25.02.2025 | 60,83 | 60,87 | 58,66 | 59,51 | -1,75% | 3.522.694,00 |
| 24.02.2025 | 61,89 | 61,98 | 59,27 | 60,57 | -1,37% | 4.153.665,00 |
| 21.02.2025 | 64,20 | 64,35 | 61,02 | 61,41 | -3,82% | 3.938.612,00 |
| 20.02.2025 | 65,34 | 65,34 | 62,55 | 63,85 | -2,65% | 3.414.482,00 |
| 19.02.2025 | 64,75 | 65,84 | 63,40 | 65,59 | 0,46% | 5.656.787,00 |
| 18.02.2025 | 65,53 | 65,97 | 64,63 | 65,29 | 0,12% | 2.567.686,00 |
| 14.02.2025 | 63,94 | 65,42 | 63,91 | 65,21 | 1,76% | 2.063.295,00 |
| 13.02.2025 | 64,44 | 64,55 | 63,42 | 64,08 | 0,12% | 3.531.836,00 |
| 12.02.2025 | 64,94 | 65,11 | 63,31 | 64,00 | -1,89% | 5.333.204,00 |
| 11.02.2025 | 65,00 | 65,72 | 64,82 | 65,23 | -0,44% | 3.409.795,00 |
| 10.02.2025 | 68,05 | 68,05 | 64,61 | 65,52 | -2,92% | 5.337.317,00 |
| 07.02.2025 | 68,42 | 68,73 | 67,20 | 67,49 | -1,06% | 2.725.626,00 |
| 06.02.2025 | 68,36 | 68,70 | 67,73 | 68,21 | 0,53% | 3.267.664,00 |
| 05.02.2025 | 66,85 | 67,97 | 66,40 | 67,85 | 2,93% | 4.456.519,00 |
| 04.02.2025 | 68,88 | 69,29 | 65,56 | 65,92 | -2,40% | 7.650.324,00 |
| 03.02.2025 | 66,73 | 68,29 | 65,56 | 67,54 | -2,09% | 4.118.432,00 |
| 31.01.2025 | 69,81 | 70,28 | 68,64 | 68,98 | -0,71% | 3.345.608,00 |
| 30.01.2025 | 69,24 | 70,27 | 68,57 | 69,47 | 1,02% | 4.336.447,00 |
| 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 |