80,030$
1,46%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 79,26 | 80,40 | 78,92 | 80,05 | 1,48% | 145.219,00 |
| 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 |
| 08.09.2025 | 75,78 | 76,00 | 74,53 | 75,14 | -0,62% | 2.289.395,00 |
| 05.09.2025 | 77,01 | 77,41 | 74,96 | 75,61 | -1,63% | 2.149.080,00 |
| 04.09.2025 | 75,90 | 77,08 | 75,50 | 76,86 | 1,81% | 2.519.412,00 |
| 03.09.2025 | 75,21 | 76,00 | 74,74 | 75,49 | -0,17% | 1.966.213,00 |
| 02.09.2025 | 74,98 | 75,64 | 73,86 | 75,62 | -0,94% | 3.262.225,00 |
| 29.08.2025 | 76,83 | 77,15 | 75,81 | 76,34 | -0,31% | 2.404.317,00 |
| 28.08.2025 | 76,04 | 76,74 | 75,87 | 76,58 | 1,08% | 2.355.892,00 |
| 27.08.2025 | 75,19 | 76,15 | 75,14 | 75,76 | 0,56% | 2.957.929,00 |
| 26.08.2025 | 73,90 | 75,57 | 73,59 | 75,34 | 1,81% | 4.209.670,00 |
| 25.08.2025 | 72,98 | 74,19 | 72,86 | 74,00 | 1,09% | 2.950.116,00 |
| 22.08.2025 | 71,79 | 74,11 | 71,61 | 73,20 | 2,77% | 3.104.524,00 |
| 21.08.2025 | 71,01 | 71,49 | 70,53 | 71,23 | -0,49% | 2.161.385,00 |
| 20.08.2025 | 71,46 | 71,89 | 69,93 | 71,58 | -0,01% | 2.835.793,00 |
| 19.08.2025 | 71,52 | 72,54 | 71,34 | 71,59 | -0,28% | 1.919.317,00 |
| 18.08.2025 | 71,48 | 71,88 | 70,91 | 71,79 | 0,42% | 2.020.929,00 |
| 15.08.2025 | 72,97 | 73,00 | 71,22 | 71,49 | -1,84% | 2.841.781,00 |
| 14.08.2025 | 72,30 | 72,92 | 71,57 | 72,83 | 0,33% | 2.588.111,00 |
| 13.08.2025 | 72,58 | 72,83 | 71,72 | 72,59 | 0,32% | 2.760.117,00 |
| 12.08.2025 | 70,00 | 72,41 | 69,87 | 72,36 | 3,97% | 4.510.000,00 |
| 11.08.2025 | 69,66 | 69,89 | 68,96 | 69,60 | 0,24% | 3.760.539,00 |
| 08.08.2025 | 69,16 | 69,82 | 68,57 | 69,43 | 1,43% | 2.890.415,00 |
| 07.08.2025 | 70,16 | 70,27 | 68,29 | 68,45 | -1,44% | 3.462.746,00 |
| 06.08.2025 | 70,00 | 70,12 | 69,22 | 69,45 | -0,77% | 3.598.003,00 |
| 05.08.2025 | 69,43 | 70,21 | 68,52 | 69,99 | 1,07% | 3.710.844,00 |
| 04.08.2025 | 68,00 | 69,40 | 67,73 | 69,25 | 2,55% | 3.858.518,00 |
| 01.08.2025 | 67,58 | 67,90 | 66,28 | 67,53 | -3,07% | 5.023.697,00 |
| 31.07.2025 | 70,13 | 71,07 | 69,45 | 69,67 | -0,84% | 3.474.956,00 |
| 30.07.2025 | 71,00 | 71,74 | 69,71 | 70,26 | -1,46% | 3.537.486,00 |
| 29.07.2025 | 73,17 | 73,76 | 71,00 | 71,30 | -2,15% | 3.922.264,00 |
| 28.07.2025 | 73,11 | 73,30 | 72,54 | 72,87 | -0,04% | 2.763.923,00 |
| 25.07.2025 | 72,16 | 73,42 | 71,56 | 72,90 | 1,52% | 3.270.932,00 |
| 24.07.2025 | 71,87 | 72,69 | 71,46 | 71,81 | -0,37% | 4.746.009,00 |
| 23.07.2025 | 71,78 | 72,73 | 70,57 | 72,08 | 2,01% | 4.786.411,00 |
| 22.07.2025 | 68,78 | 71,28 | 68,19 | 70,66 | 1,76% | 5.693.999,00 |
| 21.07.2025 | 70,35 | 70,68 | 69,19 | 69,44 | -0,86% | 4.258.642,00 |
| 18.07.2025 | 70,49 | 70,70 | 69,22 | 70,04 | -0,21% | 3.230.906,00 |
| 17.07.2025 | 69,23 | 70,40 | 69,15 | 70,19 | 1,28% | 2.337.798,00 |
| 16.07.2025 | 68,72 | 69,52 | 67,84 | 69,30 | 1,08% | 2.502.349,00 |
| 15.07.2025 | 70,60 | 70,80 | 68,52 | 68,56 | -3,27% | 2.564.409,00 |