66,040$
0,06%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 65,73 | 66,25 | 64,57 | 66,00 | 0,00% | 55.055,00 |
| 15.07.2025 | 68,81 | 68,99 | 65,94 | 66,00 | -2,28% | 320.313,00 |
| 14.07.2025 | 67,87 | 68,01 | 66,09 | 67,54 | -1,13% | 188.306,00 |
| 11.07.2025 | 68,61 | 69,24 | 68,13 | 68,31 | -1,83% | 177.035,00 |
| 10.07.2025 | 69,30 | 70,68 | 68,20 | 69,58 | 0,86% | 261.986,00 |
| 09.07.2025 | 68,51 | 69,47 | 67,95 | 68,99 | 0,74% | 327.684,00 |
| 08.07.2025 | 67,23 | 69,86 | 67,01 | 68,48 | 2,93% | 411.859,00 |
| 07.07.2025 | 67,36 | 68,44 | 66,24 | 66,53 | -3,17% | 245.967,00 |
| 03.07.2025 | 68,60 | 69,34 | 68,37 | 68,71 | 0,51% | 203.170,00 |
| 02.07.2025 | 66,51 | 68,75 | 66,24 | 68,36 | 2,94% | 332.316,00 |
| 01.07.2025 | 64,30 | 68,00 | 64,27 | 66,41 | 2,45% | 461.606,00 |
| 30.06.2025 | 65,12 | 65,54 | 64,46 | 64,82 | 0,06% | 337.902,00 |
| 27.06.2025 | 65,95 | 66,09 | 63,63 | 64,78 | -1,30% | 516.559,00 |
| 26.06.2025 | 66,00 | 66,35 | 64,72 | 65,63 | 0,41% | 338.365,00 |
| 25.06.2025 | 66,48 | 66,70 | 64,94 | 65,36 | -0,80% | 258.471,00 |
| 24.06.2025 | 64,40 | 66,12 | 64,15 | 65,89 | 3,65% | 482.459,00 |
| 23.06.2025 | 63,00 | 64,30 | 61,82 | 63,57 | 0,39% | 284.478,00 |
| 20.06.2025 | 63,87 | 63,90 | 62,18 | 63,32 | -0,38% | 473.351,00 |
| 18.06.2025 | 63,20 | 64,28 | 62,57 | 63,56 | 0,94% | 293.378,00 |
| 17.06.2025 | 62,90 | 64,19 | 62,61 | 62,97 | -1,16% | 284.051,00 |
| 16.06.2025 | 62,71 | 64,08 | 62,30 | 63,71 | 3,51% | 265.194,00 |
| 13.06.2025 | 62,70 | 63,71 | 61,39 | 61,55 | -4,04% | 365.226,00 |
| 12.06.2025 | 63,95 | 64,59 | 63,25 | 64,14 | -0,90% | 386.374,00 |
| 11.06.2025 | 66,50 | 66,93 | 64,42 | 64,72 | -1,95% | 350.258,00 |
| 10.06.2025 | 64,90 | 66,12 | 64,32 | 66,01 | 2,56% | 468.966,00 |
| 09.06.2025 | 63,42 | 65,39 | 62,70 | 64,36 | 2,88% | 662.043,00 |
| 06.06.2025 | 63,08 | 63,59 | 62,25 | 62,56 | 1,21% | 405.094,00 |
| 05.06.2025 | 62,92 | 63,25 | 61,25 | 61,81 | -1,07% | 353.393,00 |
| 04.06.2025 | 62,69 | 63,20 | 62,12 | 62,48 | 0,68% | 334.104,00 |
| 03.06.2025 | 59,41 | 62,88 | 58,95 | 62,06 | 4,74% | 824.463,00 |
| 02.06.2025 | 58,61 | 59,38 | 58,06 | 59,25 | 0,83% | 443.564,00 |
| 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 |