59,080$
-0,92%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 58,98 | 59,29 | 57,54 | 58,76 | -1,46% | 447.843,00 |
| 29.05.2025 | 59,88 | 60,00 | 58,31 | 59,63 | 1,65% | 397.441,00 |
| 28.05.2025 | 60,23 | 60,31 | 58,61 | 58,66 | -2,53% | 494.665,00 |
| 27.05.2025 | 60,21 | 60,89 | 59,42 | 60,18 | 2,24% | 429.926,00 |
| 23.05.2025 | 58,43 | 59,47 | 58,33 | 58,86 | -3,03% | 279.689,00 |
| 22.05.2025 | 62,03 | 62,96 | 60,57 | 60,70 | -2,43% | 348.205,00 |
| 21.05.2025 | 63,90 | 64,98 | 61,78 | 62,21 | -4,29% | 480.077,00 |
| 20.05.2025 | 63,59 | 65,25 | 62,91 | 65,00 | 1,90% | 389.733,00 |
| 19.05.2025 | 63,22 | 64,18 | 62,94 | 63,79 | -2,24% | 338.353,00 |
| 16.05.2025 | 65,43 | 66,02 | 64,36 | 65,25 | -0,20% | 460.693,00 |
| 15.05.2025 | 65,63 | 66,26 | 64,90 | 65,38 | -1,10% | 301.961,00 |
| 14.05.2025 | 66,00 | 66,37 | 65,15 | 66,11 | 0,32% | 386.542,00 |
| 13.05.2025 | 65,60 | 66,42 | 65,15 | 65,90 | 1,38% | 406.504,00 |
| 12.05.2025 | 64,10 | 65,47 | 63,30 | 65,00 | 8,64% | 819.298,00 |
| 09.05.2025 | 58,96 | 62,36 | 58,82 | 59,83 | 0,07% | 786.561,00 |
| 08.05.2025 | 59,32 | 61,67 | 58,79 | 59,79 | 2,68% | 680.943,00 |
| 07.05.2025 | 58,02 | 58,45 | 56,80 | 58,23 | 1,02% | 389.331,00 |
| 06.05.2025 | 57,31 | 58,22 | 56,40 | 57,64 | -0,72% | 322.293,00 |
| 05.05.2025 | 57,94 | 59,04 | 57,94 | 58,06 | -0,96% | 355.182,00 |
| 02.05.2025 | 57,81 | 59,07 | 57,31 | 58,62 | 4,38% | 285.353,00 |
| 01.05.2025 | 56,06 | 57,11 | 55,57 | 56,16 | 0,93% | 321.665,00 |
| 30.04.2025 | 53,72 | 55,91 | 53,17 | 55,64 | 1,11% | 358.771,00 |
| 29.04.2025 | 55,35 | 56,05 | 54,86 | 55,03 | -2,20% | 422.450,00 |
| 28.04.2025 | 56,44 | 57,39 | 55,13 | 56,27 | -0,92% | 364.414,00 |
| 25.04.2025 | 55,25 | 56,87 | 55,18 | 56,79 | 1,18% | 290.278,00 |
| 24.04.2025 | 53,62 | 56,23 | 53,34 | 56,13 | 5,75% | 618.549,00 |
| 23.04.2025 | 53,00 | 54,90 | 51,03 | 53,08 | 5,36% | 630.450,00 |
| 22.04.2025 | 49,56 | 50,56 | 48,97 | 50,38 | 2,92% | 300.413,00 |
| 21.04.2025 | 47,74 | 49,13 | 46,83 | 48,95 | -0,24% | 345.770,00 |
| 17.04.2025 | 48,20 | 49,14 | 47,67 | 49,07 | 2,08% | 357.450,00 |
| 16.04.2025 | 49,92 | 49,92 | 46,37 | 48,07 | -2,63% | 361.983,00 |
| 15.04.2025 | 49,64 | 50,88 | 49,01 | 49,37 | -1,04% | 302.736,00 |
| 14.04.2025 | 49,30 | 50,10 | 47,91 | 49,89 | 4,31% | 746.383,00 |
| 11.04.2025 | 46,96 | 48,69 | 45,32 | 47,83 | 0,61% | 567.758,00 |
| 10.04.2025 | 49,50 | 50,65 | 45,87 | 47,54 | -8,96% | 751.402,00 |
| 09.04.2025 | 43,00 | 52,88 | 42,95 | 52,22 | 21,61% | 1.137.319,00 |
| 08.04.2025 | 47,21 | 48,22 | 41,80 | 42,94 | -5,75% | 1.185.228,00 |
| 07.04.2025 | 45,25 | 49,45 | 44,33 | 45,56 | -5,58% | 1.912.933,00 |
| 04.04.2025 | 49,53 | 50,42 | 45,86 | 48,25 | -7,32% | 946.560,00 |
| 03.04.2025 | 60,00 | 60,23 | 51,96 | 52,06 | -18,23% | 1.018.944,00 |
| 02.04.2025 | 62,00 | 64,60 | 61,86 | 63,67 | 0,79% | 359.284,00 |
| 01.04.2025 | 63,27 | 64,25 | 62,11 | 63,17 | -0,89% | 545.322,00 |
| 31.03.2025 | 62,00 | 64,32 | 61,47 | 63,74 | 1,08% | 680.016,00 |
| 28.03.2025 | 63,73 | 64,21 | 61,96 | 63,06 | -1,90% | 547.021,00 |
| 27.03.2025 | 64,01 | 65,13 | 62,71 | 64,28 | -0,11% | 439.671,00 |
| 26.03.2025 | 65,25 | 65,76 | 63,62 | 64,35 | -1,39% | 352.462,00 |
| 25.03.2025 | 64,29 | 65,88 | 64,11 | 65,26 | 0,02% | 482.090,00 |
| 24.03.2025 | 65,80 | 66,18 | 64,74 | 65,25 | 1,79% | 320.912,00 |
| 21.03.2025 | 64,36 | 65,35 | 63,17 | 64,10 | -0,99% | 722.289,00 |
| 20.03.2025 | 64,77 | 65,77 | 64,45 | 64,74 | -1,42% | 269.993,00 |
| 19.03.2025 | 64,76 | 66,59 | 64,75 | 65,67 | 1,00% | 235.756,00 |
| 18.03.2025 | 64,92 | 65,45 | 62,79 | 65,02 | -0,11% | 361.394,00 |
| 17.03.2025 | 62,92 | 65,66 | 62,74 | 65,09 | 3,61% | 416.655,00 |
| 14.03.2025 | 62,58 | 63,28 | 61,58 | 62,82 | 1,80% | 500.933,00 |
| 13.03.2025 | 62,30 | 63,75 | 60,75 | 61,71 | -1,23% | 425.941,00 |
| 12.03.2025 | 63,47 | 64,22 | 61,91 | 62,48 | -0,94% | 549.860,00 |
| 11.03.2025 | 64,90 | 65,07 | 61,99 | 63,07 | -3,18% | 456.887,00 |
| 10.03.2025 | 66,00 | 67,65 | 64,31 | 65,14 | -3,01% | 692.078,00 |
| 07.03.2025 | 64,17 | 67,50 | 63,70 | 67,16 | 5,15% | 551.853,00 |
| 06.03.2025 | 62,12 | 64,58 | 61,74 | 63,87 | 0,50% | 482.664,00 |
| 05.03.2025 | 62,50 | 63,77 | 61,33 | 63,55 | 2,63% | 624.095,00 |
| 04.03.2025 | 62,58 | 63,16 | 61,29 | 61,92 | -1,64% | 755.563,00 |
| 03.03.2025 | 67,06 | 67,06 | 62,33 | 62,95 | -4,82% | 562.486,00 |
| 28.02.2025 | 65,24 | 66,88 | 64,50 | 66,14 | 1,25% | 625.860,00 |
| 27.02.2025 | 68,30 | 68,30 | 65,11 | 65,33 | -3,98% | 569.013,00 |
| 26.02.2025 | 68,30 | 69,63 | 67,71 | 68,03 | -0,57% | 490.875,00 |
| 25.02.2025 | 69,55 | 70,08 | 67,85 | 68,42 | -1,91% | 655.409,00 |
| 24.02.2025 | 71,96 | 72,35 | 69,59 | 69,75 | -2,80% | 537.798,00 |
| 21.02.2025 | 76,23 | 76,23 | 71,13 | 71,76 | -4,94% | 581.249,00 |
| 20.02.2025 | 74,51 | 75,95 | 74,18 | 75,49 | 2,61% | 639.255,00 |
| 19.02.2025 | 73,17 | 74,29 | 72,91 | 73,57 | 0,00% | 426.552,00 |
| 18.02.2025 | 72,30 | 74,94 | 71,98 | 73,57 | 2,08% | 521.467,00 |
| 14.02.2025 | 72,95 | 73,39 | 71,89 | 72,07 | -0,98% | 389.877,00 |
| 13.02.2025 | 72,18 | 73,24 | 70,52 | 72,78 | 1,38% | 643.651,00 |
| 12.02.2025 | 68,37 | 72,03 | 67,87 | 71,79 | 5,23% | 777.357,00 |
| 11.02.2025 | 68,45 | 69,38 | 67,16 | 68,22 | -1,77% | 839.003,00 |
| 10.02.2025 | 71,50 | 71,79 | 68,50 | 69,45 | -2,62% | 1.041.592,00 |
| 07.02.2025 | 78,56 | 78,95 | 68,51 | 71,32 | -4,68% | 1.780.368,00 |
| 06.02.2025 | 76,47 | 76,90 | 74,69 | 74,82 | -1,44% | 1.067.127,00 |
| 05.02.2025 | 74,00 | 76,95 | 72,68 | 75,91 | 2,11% | 1.119.538,00 |
| 04.02.2025 | 82,14 | 83,13 | 71,93 | 74,34 | -12,59% | 2.732.850,00 |
| 03.02.2025 | 82,09 | 85,39 | 80,24 | 85,05 | 0,18% | 905.061,00 |
| 31.01.2025 | 86,16 | 87,72 | 83,77 | 84,90 | -1,46% | 785.776,00 |
| 30.01.2025 | 88,88 | 88,99 | 85,89 | 86,16 | -1,95% | 867.544,00 |
| 29.01.2025 | 82,50 | 89,81 | 82,26 | 87,87 | 9,11% | 1.468.093,00 |
| 28.01.2025 | 81,31 | 81,60 | 79,00 | 80,53 | -1,25% | 396.075,00 |
| 27.01.2025 | 82,34 | 83,36 | 80,25 | 81,55 | -2,17% | 643.530,00 |
| 24.01.2025 | 84,43 | 85,39 | 82,90 | 83,36 | -1,71% | 412.677,00 |
| 23.01.2025 | 82,15 | 84,90 | 81,39 | 84,81 | 1,58% | 312.597,00 |
| 22.01.2025 | 85,51 | 87,01 | 83,27 | 83,49 | -2,42% | 412.728,00 |
| 21.01.2025 | 84,00 | 87,11 | 83,25 | 85,56 | 2,91% | 479.010,00 |
| 17.01.2025 | 82,58 | 83,86 | 81,99 | 83,14 | 2,78% | 279.009,00 |
| 16.01.2025 | 82,44 | 84,30 | 80,84 | 80,89 | -1,11% | 623.585,00 |
| 15.01.2025 | 77,08 | 82,47 | 77,08 | 81,80 | 8,91% | 715.475,00 |
| 14.01.2025 | 75,85 | 76,28 | 73,86 | 75,11 | -0,31% | 321.212,00 |
| 13.01.2025 | 74,81 | 75,90 | 73,97 | 75,34 | -0,84% | 385.981,00 |
| 10.01.2025 | 76,87 | 77,37 | 75,06 | 75,98 | -3,32% | 410.138,00 |
| 08.01.2025 | 79,93 | 80,78 | 78,11 | 78,59 | -3,18% | 954.152,00 |
| 07.01.2025 | 82,54 | 83,67 | 80,46 | 81,17 | -0,61% | 408.114,00 |
| 06.01.2025 | 82,39 | 84,57 | 81,55 | 81,67 | 0,81% | 293.680,00 |