73,900$
2,62%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 71,06 | 74,60 | 69,36 | 74,38 | 3,29% | 1.011,00 |
| 06.03.2026 | 71,60 | 72,96 | 71,38 | 72,01 | -2,82% | 1.011,00 |
| 05.03.2026 | 75,88 | 78,26 | 73,25 | 74,10 | -3,80% | 723.646,00 |
| 04.03.2026 | 78,16 | 78,99 | 76,10 | 77,03 | -0,04% | 596.905,00 |
| 03.03.2026 | 78,15 | 79,48 | 76,00 | 77,06 | -5,46% | 646.473,00 |
| 02.03.2026 | 79,04 | 81,74 | 79,00 | 81,51 | 0,06% | 431.328,00 |
| 27.02.2026 | 80,02 | 81,70 | 79,25 | 81,46 | -0,02% | 958.081,00 |
| 26.02.2026 | 82,46 | 82,57 | 79,72 | 81,48 | -0,63% | 398.205,00 |
| 25.02.2026 | 81,57 | 82,58 | 80,96 | 82,00 | 1,16% | 306.183,00 |
| 24.02.2026 | 82,74 | 84,72 | 81,03 | 81,06 | -0,42% | 562.704,00 |
| 23.02.2026 | 83,94 | 83,94 | 80,06 | 81,40 | -3,42% | 653.960,00 |
| 20.02.2026 | 82,06 | 85,81 | 81,27 | 84,28 | 1,44% | 514.206,00 |
| 19.02.2026 | 83,74 | 83,94 | 79,81 | 83,08 | -1,98% | 1.015.156,00 |
| 18.02.2026 | 85,86 | 86,85 | 84,25 | 84,76 | -0,75% | 606.960,00 |
| 17.02.2026 | 90,03 | 91,18 | 83,81 | 85,40 | -5,96% | 827.648,00 |
| 13.02.2026 | 91,47 | 93,38 | 90,09 | 90,81 | -1,37% | 776.491,00 |
| 12.02.2026 | 92,60 | 97,00 | 89,34 | 92,07 | 1,45% | 1.321.824,00 |
| 11.02.2026 | 88,48 | 92,00 | 88,34 | 90,75 | 5,55% | 960.318,00 |
| 10.02.2026 | 88,35 | 89,40 | 85,77 | 85,98 | -1,58% | 531.999,00 |
| 09.02.2026 | 88,26 | 88,77 | 86,00 | 87,36 | -2,10% | 729.296,00 |
| 06.02.2026 | 89,87 | 95,08 | 84,00 | 89,23 | 2,20% | 1.799.288,00 |
| 05.02.2026 | 85,23 | 88,53 | 84,73 | 87,31 | -0,44% | 910.326,00 |
| 04.02.2026 | 84,72 | 91,74 | 84,72 | 87,70 | 5,55% | 1.444.659,00 |
| 03.02.2026 | 84,87 | 86,42 | 80,86 | 83,09 | -2,55% | 623.598,00 |
| 02.02.2026 | 81,46 | 85,69 | 81,17 | 85,26 | 3,33% | 767.173,00 |
| 30.01.2026 | 84,11 | 85,58 | 81,27 | 82,51 | -3,94% | 742.979,00 |
| 29.01.2026 | 85,98 | 87,06 | 81,00 | 85,89 | -0,39% | 676.362,00 |
| 28.01.2026 | 86,00 | 87,71 | 85,64 | 86,23 | 1,54% | 555.903,00 |
| 27.01.2026 | 85,19 | 86,77 | 84,30 | 84,92 | 0,71% | 439.170,00 |
| 26.01.2026 | 85,38 | 85,60 | 83,38 | 84,32 | -1,50% | 698.071,00 |
| 23.01.2026 | 87,30 | 88,31 | 84,27 | 85,60 | -2,46% | 681.175,00 |
| 22.01.2026 | 91,16 | 91,35 | 87,53 | 87,76 | -1,48% | 746.509,00 |
| 21.01.2026 | 87,00 | 90,14 | 86,49 | 89,08 | 3,74% | 583.939,00 |
| 20.01.2026 | 88,54 | 89,90 | 85,08 | 85,87 | -5,66% | 944.631,00 |
| 16.01.2026 | 92,42 | 93,55 | 90,54 | 91,02 | 0,53% | 848.844,00 |
| 15.01.2026 | 94,24 | 94,59 | 89,67 | 90,54 | -1,02% | 1.234.827,00 |
| 14.01.2026 | 85,00 | 93,93 | 85,00 | 91,47 | 7,16% | 2.390.371,00 |
| 13.01.2026 | 84,60 | 87,46 | 84,56 | 85,36 | 1,02% | 653.998,00 |
| 12.01.2026 | 81,14 | 84,68 | 80,35 | 84,50 | 2,96% | 713.255,00 |
| 09.01.2026 | 82,25 | 83,80 | 81,91 | 82,07 | -0,51% | 524.808,00 |
| 08.01.2026 | 81,75 | 83,50 | 80,94 | 82,49 | -0,53% | 469.138,00 |
| 07.01.2026 | 86,19 | 86,50 | 81,13 | 82,93 | -4,56% | 771.658,00 |
| 06.01.2026 | 79,28 | 87,00 | 79,28 | 86,89 | 9,77% | 1.144.025,00 |
| 05.01.2026 | 77,74 | 81,38 | 77,09 | 79,16 | 4,52% | 940.899,00 |