74,660$
-0,16%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 74,14 | 77,08 | 73,63 | 74,62 | -0,21% | 1.216.003,00 |
| 19.12.2024 | 76,76 | 77,61 | 74,62 | 74,78 | -2,30% | 455.486,00 |
| 18.12.2024 | 79,41 | 82,49 | 75,75 | 76,54 | -2,82% | 456.521,00 |
| 17.12.2024 | 77,84 | 79,38 | 77,75 | 78,76 | 0,36% | 393.592,00 |
| 16.12.2024 | 79,01 | 79,52 | 77,26 | 78,48 | -1,23% | 814.033,00 |
| 13.12.2024 | 79,12 | 80,16 | 77,82 | 79,46 | 0,58% | 830.106,00 |
| 12.12.2024 | 81,76 | 82,34 | 77,71 | 79,00 | -4,58% | 942.802,00 |
| 11.12.2024 | 82,65 | 83,66 | 80,59 | 82,79 | 1,90% | 976.924,00 |
| 10.12.2024 | 82,65 | 83,42 | 80,07 | 81,25 | -1,35% | 368.494,00 |
| 09.12.2024 | 81,26 | 84,69 | 80,66 | 82,36 | 2,31% | 417.442,00 |
| 06.12.2024 | 79,11 | 80,98 | 79,10 | 80,50 | 2,70% | 342.614,00 |
| 05.12.2024 | 81,65 | 82,24 | 78,14 | 78,38 | -3,98% | 247.550,00 |
| 04.12.2024 | 81,63 | 82,95 | 81,05 | 81,63 | 1,27% | 522.041,00 |
| 03.12.2024 | 80,63 | 81,28 | 79,72 | 80,61 | -0,80% | 235.103,00 |
| 02.12.2024 | 80,24 | 82,27 | 79,27 | 81,26 | 1,27% | 340.739,00 |
| 29.11.2024 | 79,43 | 80,26 | 78,39 | 80,24 | 2,40% | 365.695,00 |
| 27.11.2024 | 80,17 | 80,40 | 77,31 | 78,36 | -2,18% | 385.146,00 |
| 26.11.2024 | 81,81 | 82,19 | 79,60 | 80,11 | -1,89% | 544.772,00 |
| 25.11.2024 | 77,49 | 83,36 | 77,49 | 81,65 | 6,73% | 890.388,00 |
| 22.11.2024 | 75,00 | 77,04 | 74,85 | 76,50 | 2,40% | 440.000,00 |
| 21.11.2024 | 73,05 | 76,16 | 72,79 | 74,71 | 2,98% | 74.795,00 |
| 20.11.2024 | 72,35 | 72,92 | 71,41 | 72,55 | -0,19% | 383.108,00 |
| 19.11.2024 | 72,80 | 74,00 | 71,24 | 72,69 | -1,57% | 594.219,00 |
| 18.11.2024 | 74,60 | 75,82 | 73,15 | 73,85 | -1,06% | 768.699,00 |
| 15.11.2024 | 74,99 | 75,37 | 73,74 | 74,64 | -0,80% | 3.484.591,00 |
| 14.11.2024 | 72,31 | 76,15 | 71,80 | 75,24 | 0,99% | 685.519,00 |
| 13.11.2024 | 76,73 | 76,93 | 74,36 | 74,50 | -3,28% | 342.197,00 |
| 12.11.2024 | 78,46 | 79,08 | 76,37 | 77,03 | -2,05% | 381.566,00 |
| 11.11.2024 | 81,37 | 81,37 | 77,52 | 78,64 | -2,82% | 449.791,00 |
| 08.11.2024 | 76,05 | 81,49 | 73,67 | 80,92 | 8,41% | 893.079,00 |
| 07.11.2024 | 73,32 | 75,17 | 72,52 | 74,64 | 3,46% | 404.780,00 |
| 06.11.2024 | 71,85 | 74,05 | 71,06 | 72,15 | 4,17% | 457.189,00 |
| 05.11.2024 | 68,77 | 69,97 | 67,90 | 69,26 | -0,01% | 272.463,00 |
| 04.11.2024 | 70,22 | 71,13 | 69,22 | 69,27 | -1,35% | 246.201,00 |
| 01.11.2024 | 69,16 | 70,77 | 69,16 | 70,22 | 2,18% | 250.496,00 |
| 31.10.2024 | 72,42 | 72,42 | 68,14 | 68,72 | -5,38% | 180.133,00 |
| 30.10.2024 | 73,88 | 75,88 | 72,21 | 72,63 | -3,57% | 253.590,00 |
| 29.10.2024 | 73,22 | 75,49 | 72,54 | 75,32 | 2,53% | 175.573,00 |
| 28.10.2024 | 72,50 | 73,83 | 72,14 | 73,46 | 1,83% | 173.984,00 |
| 25.10.2024 | 72,44 | 73,89 | 71,98 | 72,14 | 0,47% | 208.457,00 |
| 24.10.2024 | 71,74 | 71,87 | 70,83 | 71,80 | 0,83% | 168.331,00 |
| 23.10.2024 | 72,58 | 73,16 | 69,73 | 71,21 | -1,91% | 200.602,00 |
| 22.10.2024 | 71,17 | 72,86 | 70,34 | 72,60 | 1,71% | 248.359,00 |
| 21.10.2024 | 70,42 | 71,43 | 69,53 | 71,38 | 0,46% | 187.422,00 |
| 18.10.2024 | 73,46 | 73,46 | 69,93 | 71,05 | -2,27% | 725.538,00 |
| 17.10.2024 | 74,63 | 74,63 | 72,61 | 72,70 | -0,86% | 202.820,00 |
| 16.10.2024 | 75,99 | 76,02 | 72,85 | 73,33 | -1,57% | 403.042,00 |
| 15.10.2024 | 73,91 | 76,51 | 73,72 | 74,50 | 0,08% | 411.829,00 |
| 14.10.2024 | 73,54 | 74,80 | 72,90 | 74,44 | 1,69% | 295.973,00 |
| 11.10.2024 | 71,43 | 74,16 | 71,43 | 73,20 | 1,39% | 368.480,00 |
| 10.10.2024 | 71,37 | 72,37 | 70,20 | 72,20 | -0,70% | 531.083,00 |
| 09.10.2024 | 72,23 | 73,58 | 71,50 | 72,71 | 0,41% | 284.906,00 |
| 08.10.2024 | 74,85 | 75,14 | 71,65 | 72,41 | -4,75% | 343.612,00 |
| 07.10.2024 | 75,68 | 76,22 | 74,86 | 76,02 | -0,42% | 129.530,00 |
| 04.10.2024 | 77,63 | 77,96 | 75,78 | 76,34 | 1,25% | 197.825,00 |
| 03.10.2024 | 76,13 | 77,80 | 73,86 | 75,40 | -2,42% | 209.455,00 |
| 02.10.2024 | 75,09 | 77,69 | 75,09 | 77,27 | 2,53% | 255.430,00 |
| 01.10.2024 | 76,78 | 77,09 | 73,73 | 75,36 | -2,86% | 173.331,00 |
| 30.09.2024 | 77,01 | 78,48 | 76,28 | 77,58 | -1,15% | 207.254,00 |
| 27.09.2024 | 79,76 | 80,94 | 77,59 | 78,48 | -0,22% | 253.710,00 |
| 26.09.2024 | 75,67 | 79,10 | 73,13 | 78,65 | 8,78% | 477.271,00 |
| 25.09.2024 | 73,11 | 73,33 | 71,83 | 72,30 | -1,58% | 354.188,00 |
| 24.09.2024 | 74,53 | 75,39 | 73,13 | 73,46 | 0,14% | 279.136,00 |
| 23.09.2024 | 74,43 | 74,43 | 72,60 | 73,36 | -0,57% | 382.746,00 |
| 20.09.2024 | 75,36 | 75,68 | 73,46 | 73,78 | -4,04% | 733.196,00 |
| 19.09.2024 | 78,12 | 79,83 | 76,31 | 76,89 | 2,95% | 387.166,00 |
| 18.09.2024 | 76,40 | 78,23 | 74,50 | 74,69 | -1,89% | 340.432,00 |
| 17.09.2024 | 77,48 | 78,43 | 75,30 | 76,13 | -0,73% | 310.905,00 |
| 16.09.2024 | 73,94 | 77,16 | 73,52 | 76,69 | 2,84% | 431.696,00 |
| 13.09.2024 | 72,54 | 74,85 | 71,62 | 74,57 | 4,60% | 429.617,00 |
| 12.09.2024 | 72,22 | 72,24 | 69,67 | 71,29 | -1,15% | 208.808,00 |
| 11.09.2024 | 70,84 | 72,32 | 68,32 | 72,12 | 2,07% | 290.631,00 |
| 10.09.2024 | 71,00 | 71,22 | 69,83 | 70,66 | -0,44% | 243.635,00 |
| 09.09.2024 | 72,11 | 73,20 | 70,44 | 70,97 | -0,57% | 226.879,00 |
| 06.09.2024 | 74,98 | 74,98 | 70,84 | 71,38 | -5,09% | 302.037,00 |
| 05.09.2024 | 74,13 | 75,48 | 73,25 | 75,21 | 0,99% | 200.324,00 |
| 04.09.2024 | 72,33 | 74,78 | 71,72 | 74,47 | 2,25% | 327.284,00 |
| 03.09.2024 | 79,61 | 79,78 | 72,18 | 72,83 | -10,55% | 427.757,00 |
| 30.08.2024 | 82,39 | 83,11 | 80,59 | 81,42 | 0,68% | 824.513,00 |
| 29.08.2024 | 78,89 | 81,67 | 78,04 | 80,87 | 3,69% | 309.252,00 |
| 28.08.2024 | 80,00 | 80,41 | 76,30 | 77,99 | -3,43% | 314.299,00 |
| 27.08.2024 | 79,14 | 80,80 | 78,18 | 80,76 | 0,75% | 286.595,00 |
| 26.08.2024 | 80,55 | 82,03 | 79,94 | 80,16 | -0,47% | 224.788,00 |
| 23.08.2024 | 78,73 | 81,11 | 77,96 | 80,54 | 4,10% | 299.883,00 |
| 22.08.2024 | 78,83 | 79,47 | 76,99 | 77,37 | -1,58% | 209.194,00 |
| 21.08.2024 | 77,11 | 78,88 | 76,71 | 78,61 | 3,24% | 305.363,00 |
| 20.08.2024 | 76,60 | 77,26 | 75,38 | 76,14 | -1,74% | 256.408,00 |
| 19.08.2024 | 76,41 | 77,51 | 75,46 | 77,49 | 1,45% | 277.837,00 |
| 16.08.2024 | 76,04 | 76,75 | 72,77 | 76,38 | -0,17% | 230.694,00 |
| 15.08.2024 | 75,69 | 77,35 | 75,55 | 76,51 | 4,00% | 369.875,00 |
| 14.08.2024 | 75,95 | 75,95 | 72,82 | 73,57 | -2,31% | 215.943,00 |
| 13.08.2024 | 72,49 | 75,39 | 71,69 | 75,31 | 5,31% | 365.151,00 |
| 12.08.2024 | 72,55 | 72,70 | 70,21 | 71,51 | -1,65% | 379.403,00 |
| 09.08.2024 | 75,90 | 75,90 | 70,90 | 72,71 | 0,53% | 703.941,00 |
| 08.08.2024 | 69,69 | 72,51 | 67,83 | 72,33 | 6,23% | 1.052.651,00 |
| 07.08.2024 | 73,40 | 73,87 | 67,85 | 68,09 | -5,38% | 482.082,00 |
| 06.08.2024 | 72,51 | 73,41 | 71,10 | 71,96 | -0,64% | 388.562,00 |
| 05.08.2024 | 70,99 | 73,62 | 70,23 | 72,42 | -3,59% | 387.203,00 |
| 02.08.2024 | 77,29 | 78,52 | 73,53 | 75,12 | -7,85% | 523.738,00 |
| 01.08.2024 | 86,41 | 86,94 | 79,83 | 81,52 | -6,65% | 443.066,00 |