0,450$
-6,25%
Echtzeit-Aktienkurs Synchronoss Technologies Inc.
Bid:
Ask:
Aktienkurse zur Synchronoss Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 8,59 | 9,10 | 8,59 | 8,95 | -0,11% | 108.688,00 |
| 14.11.2024 | 9,70 | 9,70 | 7,68 | 8,96 | -8,57% | 276.900,00 |
| 13.11.2024 | 10,56 | 11,00 | 9,60 | 9,80 | -11,47% | 220.592,00 |
| 12.11.2024 | 11,80 | 11,80 | 10,65 | 11,07 | -4,65% | 85.613,00 |
| 11.11.2024 | 11,35 | 12,18 | 11,26 | 11,61 | 2,20% | 202.109,00 |
| 08.11.2024 | 11,19 | 11,45 | 11,01 | 11,36 | 0,80% | 59.330,00 |
| 07.11.2024 | 11,20 | 11,46 | 11,11 | 11,27 | 1,71% | 36.784,00 |
| 06.11.2024 | 10,80 | 11,17 | 10,54 | 11,08 | 4,53% | 70.825,00 |
| 05.11.2024 | 10,21 | 10,93 | 10,20 | 10,60 | 3,92% | 90.166,00 |
| 04.11.2024 | 10,75 | 11,13 | 10,17 | 10,20 | -6,34% | 184.113,00 |
| 01.11.2024 | 10,81 | 11,13 | 10,70 | 10,89 | 1,11% | 66.058,00 |
| 31.10.2024 | 11,20 | 11,24 | 10,46 | 10,77 | -3,41% | 109.625,00 |
| 30.10.2024 | 11,30 | 11,42 | 11,08 | 11,15 | -1,24% | 56.720,00 |
| 29.10.2024 | 11,02 | 11,44 | 10,82 | 11,29 | 1,35% | 41.370,00 |
| 28.10.2024 | 10,65 | 11,26 | 10,62 | 11,14 | 4,90% | 42.353,00 |
| 25.10.2024 | 11,05 | 11,15 | 10,56 | 10,62 | -3,89% | 46.738,00 |
| 24.10.2024 | 10,67 | 11,29 | 10,51 | 11,05 | 4,15% | 67.326,00 |
| 23.10.2024 | 11,00 | 11,05 | 10,45 | 10,61 | -3,55% | 59.098,00 |
| 22.10.2024 | 10,96 | 11,27 | 10,85 | 11,00 | -0,81% | 111.384,00 |
| 21.10.2024 | 11,73 | 11,73 | 10,89 | 11,09 | -5,13% | 72.259,00 |
| 18.10.2024 | 11,72 | 11,83 | 11,35 | 11,69 | -0,43% | 58.360,00 |
| 17.10.2024 | 11,98 | 12,06 | 11,74 | 11,74 | -3,14% | 41.089,00 |
| 16.10.2024 | 11,85 | 12,42 | 11,75 | 12,12 | 1,42% | 100.608,00 |
| 15.10.2024 | 12,31 | 12,44 | 11,90 | 11,95 | -2,21% | 52.806,00 |
| 14.10.2024 | 12,66 | 12,67 | 12,01 | 12,22 | -4,31% | 101.462,00 |
| 11.10.2024 | 13,03 | 13,11 | 12,45 | 12,77 | -1,69% | 50.952,00 |
| 10.10.2024 | 11,83 | 12,99 | 11,70 | 12,99 | 8,89% | 99.207,00 |
| 09.10.2024 | 12,96 | 13,05 | 11,82 | 11,93 | -8,30% | 214.472,00 |
| 08.10.2024 | 13,79 | 13,90 | 13,01 | 13,01 | -5,79% | 88.105,00 |
| 07.10.2024 | 13,61 | 13,96 | 13,56 | 13,81 | 2,30% | 83.978,00 |
| 04.10.2024 | 13,59 | 13,74 | 13,03 | 13,50 | 1,35% | 59.065,00 |
| 03.10.2024 | 13,18 | 13,72 | 13,12 | 13,32 | 0,15% | 40.536,00 |
| 02.10.2024 | 13,98 | 14,09 | 12,80 | 13,30 | -5,67% | 194.873,00 |
| 01.10.2024 | 15,25 | 15,46 | 13,86 | 14,10 | -5,27% | 116.094,00 |
| 30.09.2024 | 14,16 | 15,12 | 14,16 | 14,89 | 5,49% | 197.016,00 |
| 27.09.2024 | 13,41 | 15,13 | 13,23 | 14,11 | 5,14% | 598.843,00 |
| 26.09.2024 | 13,45 | 13,52 | 12,97 | 13,42 | 1,82% | 66.908,00 |
| 25.09.2024 | 12,90 | 13,51 | 12,81 | 13,18 | 0,46% | 71.037,00 |
| 24.09.2024 | 13,05 | 13,32 | 12,75 | 13,12 | 1,00% | 83.282,00 |
| 23.09.2024 | 13,39 | 13,58 | 12,85 | 12,99 | -3,56% | 98.792,00 |
| 20.09.2024 | 12,73 | 13,77 | 12,73 | 13,47 | 5,98% | 87.659,00 |
| 19.09.2024 | 11,94 | 13,01 | 11,94 | 12,71 | 7,99% | 113.172,00 |
| 18.09.2024 | 12,53 | 12,91 | 11,71 | 11,77 | -5,54% | 115.254,00 |
| 17.09.2024 | 12,76 | 13,14 | 12,32 | 12,46 | -1,19% | 98.379,00 |
| 16.09.2024 | 13,35 | 13,56 | 12,51 | 12,61 | -9,93% | 165.185,00 |
| 13.09.2024 | 13,70 | 14,65 | 13,41 | 14,00 | 2,41% | 98.764,00 |
| 12.09.2024 | 13,74 | 13,81 | 13,37 | 13,67 | 0,81% | 56.418,00 |
| 11.09.2024 | 13,99 | 13,99 | 13,46 | 13,56 | -2,73% | 57.766,00 |
| 10.09.2024 | 13,63 | 13,94 | 13,20 | 13,94 | 2,05% | 93.652,00 |
| 09.09.2024 | 13,05 | 14,48 | 13,05 | 13,66 | 4,67% | 189.292,00 |
| 06.09.2024 | 14,03 | 14,18 | 12,78 | 13,05 | -7,25% | 118.639,00 |
| 05.09.2024 | 14,18 | 14,84 | 13,78 | 14,07 | -1,47% | 222.137,00 |
| 04.09.2024 | 14,77 | 14,95 | 13,71 | 14,28 | -2,92% | 151.936,00 |
| 03.09.2024 | 14,81 | 15,00 | 13,77 | 14,71 | -0,68% | 343.968,00 |
| 30.08.2024 | 14,25 | 15,45 | 14,25 | 14,81 | 4,08% | 219.755,00 |
| 29.08.2024 | 13,80 | 14,48 | 13,76 | 14,23 | 3,72% | 219.746,00 |
| 28.08.2024 | 13,72 | 14,25 | 13,43 | 13,72 | -0,22% | 165.168,00 |
| 27.08.2024 | 12,66 | 14,00 | 12,63 | 13,75 | 7,17% | 186.029,00 |
| 26.08.2024 | 12,94 | 12,96 | 12,50 | 12,83 | -0,16% | 132.548,00 |
| 23.08.2024 | 12,50 | 12,91 | 12,47 | 12,85 | 3,46% | 74.910,00 |
| 22.08.2024 | 12,66 | 12,78 | 12,38 | 12,42 | -1,74% | 54.381,00 |
| 21.08.2024 | 12,61 | 12,84 | 12,55 | 12,64 | 0,32% | 69.948,00 |
| 20.08.2024 | 12,70 | 12,98 | 12,53 | 12,60 | -1,33% | 69.773,00 |
| 19.08.2024 | 11,93 | 12,90 | 11,76 | 12,77 | 8,31% | 171.941,00 |
| 16.08.2024 | 11,95 | 12,09 | 11,66 | 11,79 | -0,92% | 64.274,00 |
| 15.08.2024 | 12,16 | 12,16 | 11,54 | 11,90 | 0,59% | 152.228,00 |
| 14.08.2024 | 11,74 | 12,16 | 11,40 | 11,83 | 3,50% | 167.164,00 |
| 13.08.2024 | 11,39 | 11,59 | 11,06 | 11,43 | 1,60% | 107.519,00 |
| 12.08.2024 | 11,70 | 11,80 | 10,78 | 11,25 | -2,17% | 126.037,00 |
| 09.08.2024 | 11,20 | 11,74 | 11,20 | 11,50 | 2,68% | 107.247,00 |
| 08.08.2024 | 10,04 | 11,35 | 9,87 | 11,20 | 14,87% | 159.188,00 |
| 07.08.2024 | 10,95 | 11,29 | 9,75 | 9,75 | -3,85% | 91.475,00 |
| 06.08.2024 | 10,06 | 10,49 | 9,82 | 10,14 | -0,39% | 69.391,00 |
| 05.08.2024 | 9,82 | 10,22 | 9,21 | 10,18 | 1,80% | 50.498,00 |
| 02.08.2024 | 9,90 | 10,27 | 9,42 | 10,00 | -0,60% | 54.537,00 |
| 01.08.2024 | 10,32 | 10,41 | 9,92 | 10,06 | -3,73% | 30.476,00 |
| 31.07.2024 | 10,19 | 10,54 | 10,00 | 10,45 | 5,24% | 37.566,00 |
| 30.07.2024 | 10,38 | 10,64 | 9,60 | 9,93 | -4,34% | 34.520,00 |
| 29.07.2024 | 10,80 | 11,04 | 10,38 | 10,38 | -2,99% | 26.012,00 |
| 26.07.2024 | 10,25 | 11,21 | 10,17 | 10,70 | 5,31% | 48.434,00 |
| 25.07.2024 | 10,01 | 10,44 | 9,85 | 10,16 | 1,50% | 23.627,00 |
| 24.07.2024 | 10,00 | 10,17 | 9,85 | 10,01 | 0,00% | 36.195,00 |
| 23.07.2024 | 9,70 | 10,15 | 9,66 | 10,01 | 1,73% | 12.913,00 |
| 22.07.2024 | 9,46 | 9,85 | 9,45 | 9,84 | 3,91% | 23.048,00 |
| 19.07.2024 | 10,24 | 10,45 | 9,39 | 9,47 | -8,24% | 33.654,00 |
| 18.07.2024 | 9,85 | 10,36 | 9,85 | 10,32 | 4,56% | 18.265,00 |
| 17.07.2024 | 9,93 | 9,99 | 9,57 | 9,87 | 1,54% | 26.639,00 |
| 16.07.2024 | 9,27 | 9,99 | 9,13 | 9,72 | 5,42% | 29.015,00 |
| 15.07.2024 | 9,20 | 10,02 | 9,14 | 9,22 | -0,43% | 47.356,00 |
| 12.07.2024 | 9,33 | 9,62 | 9,26 | 9,26 | 0,87% | 12.046,00 |
| 11.07.2024 | 9,28 | 9,69 | 9,04 | 9,18 | 0,33% | 27.177,00 |
| 10.07.2024 | 9,60 | 9,69 | 8,81 | 9,15 | -3,79% | 37.156,00 |
| 09.07.2024 | 10,48 | 10,62 | 9,32 | 9,51 | -8,91% | 47.137,00 |
| 08.07.2024 | 10,26 | 10,81 | 10,12 | 10,44 | 2,15% | 38.678,00 |
| 05.07.2024 | 9,39 | 10,30 | 9,11 | 10,22 | 8,72% | 108.168,00 |
| 03.07.2024 | 9,25 | 9,50 | 9,25 | 9,40 | 1,51% | 15.910,00 |
| 02.07.2024 | 9,33 | 9,50 | 9,07 | 9,26 | -0,86% | 20.076,00 |
| 01.07.2024 | 9,66 | 10,30 | 9,04 | 9,34 | 0,43% | 91.206,00 |
| 28.06.2024 | 8,05 | 9,50 | 8,02 | 9,30 | 18,17% | 64.283,00 |
| 27.06.2024 | 8,01 | 8,25 | 7,71 | 7,87 | -1,63% | 27.097,00 |