464,840$
-0,28%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 464,49 | 471,96 | 460,79 | 464,78 | -0,29% | 77.803,00 |
| 02.06.2025 | 459,92 | 466,46 | 452,49 | 466,15 | 0,47% | 1.298.356,00 |
| 30.05.2025 | 450,36 | 465,76 | 447,48 | 463,98 | 1,98% | 3.356.647,00 |
| 29.05.2025 | 473,00 | 487,99 | 437,69 | 454,99 | -1,61% | 4.280.934,00 |
| 28.05.2025 | 511,02 | 514,99 | 445,00 | 462,43 | -9,64% | 4.719.355,00 |
| 27.05.2025 | 507,14 | 515,08 | 504,36 | 511,79 | 2,59% | 1.240.644,00 |
| 23.05.2025 | 495,32 | 501,97 | 493,73 | 498,85 | -0,92% | 670.213,00 |
| 22.05.2025 | 500,74 | 506,59 | 497,12 | 503,48 | 0,40% | 773.136,00 |
| 21.05.2025 | 507,22 | 514,02 | 501,27 | 501,46 | -2,74% | 865.442,00 |
| 20.05.2025 | 512,50 | 515,73 | 508,00 | 515,61 | -0,08% | 738.008,00 |
| 19.05.2025 | 507,50 | 518,47 | 504,14 | 516,01 | 0,31% | 847.232,00 |
| 16.05.2025 | 514,48 | 516,67 | 509,74 | 514,43 | -0,01% | 948.144,00 |
| 15.05.2025 | 516,63 | 521,10 | 512,19 | 514,48 | -0,61% | 821.892,00 |
| 14.05.2025 | 512,36 | 518,08 | 512,36 | 517,66 | 0,38% | 878.610,00 |
| 13.05.2025 | 506,58 | 516,58 | 505,58 | 515,71 | 2,00% | 821.112,00 |
| 12.05.2025 | 503,66 | 506,66 | 497,05 | 505,59 | 4,70% | 1.096.083,00 |
| 09.05.2025 | 487,11 | 487,83 | 479,04 | 482,90 | -0,33% | 571.662,00 |
| 08.05.2025 | 485,00 | 491,32 | 482,72 | 484,50 | 0,82% | 982.863,00 |
| 07.05.2025 | 474,15 | 483,86 | 473,11 | 480,54 | 1,48% | 893.663,00 |
| 06.05.2025 | 468,76 | 478,54 | 467,86 | 473,55 | -0,81% | 728.638,00 |
| 05.05.2025 | 469,17 | 482,87 | 465,59 | 477,41 | 1,09% | 1.065.066,00 |
| 02.05.2025 | 469,85 | 476,44 | 467,58 | 472,28 | 2,81% | 1.294.009,00 |
| 01.05.2025 | 462,47 | 467,73 | 457,70 | 459,36 | 0,08% | 1.126.464,00 |
| 30.04.2025 | 449,67 | 460,71 | 448,65 | 459,01 | -0,38% | 1.335.763,00 |
| 29.04.2025 | 445,83 | 462,43 | 444,24 | 460,77 | 3,78% | 1.410.583,00 |
| 28.04.2025 | 444,39 | 447,46 | 436,88 | 443,97 | -0,59% | 1.046.982,00 |
| 25.04.2025 | 435,64 | 447,31 | 433,31 | 446,62 | 1,76% | 1.032.145,00 |
| 24.04.2025 | 426,16 | 440,19 | 423,00 | 438,90 | 3,95% | 1.085.908,00 |
| 23.04.2025 | 432,34 | 441,38 | 420,17 | 422,23 | 2,14% | 1.004.284,00 |
| 22.04.2025 | 407,69 | 417,16 | 402,86 | 413,40 | 2,74% | 929.345,00 |
| 21.04.2025 | 406,26 | 407,29 | 396,03 | 402,36 | -2,65% | 900.883,00 |
| 17.04.2025 | 421,38 | 421,78 | 412,10 | 413,32 | -0,56% | 1.002.463,00 |
| 16.04.2025 | 416,19 | 423,56 | 408,62 | 415,65 | -2,35% | 1.057.122,00 |
| 15.04.2025 | 423,09 | 430,32 | 422,23 | 425,65 | 0,87% | 906.540,00 |
| 14.04.2025 | 428,90 | 430,55 | 416,00 | 421,98 | 0,18% | 1.115.692,00 |
| 11.04.2025 | 407,07 | 425,70 | 402,83 | 421,21 | 3,52% | 1.745.748,00 |
| 10.04.2025 | 415,32 | 417,73 | 391,61 | 406,89 | -5,09% | 1.534.176,00 |
| 09.04.2025 | 380,88 | 432,54 | 375,97 | 428,70 | 12,35% | 2.141.915,00 |
| 08.04.2025 | 391,39 | 403,19 | 376,23 | 381,59 | 0,18% | 2.156.221,00 |
| 07.04.2025 | 375,96 | 402,00 | 365,74 | 380,90 | -1,86% | 3.051.602,00 |
| 04.04.2025 | 403,00 | 408,94 | 387,41 | 388,13 | -7,09% | 2.513.548,00 |
| 03.04.2025 | 417,68 | 421,13 | 404,08 | 417,76 | -4,74% | 2.131.826,00 |
| 02.04.2025 | 426,16 | 443,62 | 425,00 | 438,55 | 0,60% | 1.100.539,00 |
| 01.04.2025 | 430,11 | 436,72 | 423,17 | 435,94 | 1,65% | 982.460,00 |
| 31.03.2025 | 429,02 | 431,69 | 423,08 | 428,85 | -2,08% | 1.370.032,00 |
| 28.03.2025 | 446,92 | 448,05 | 437,06 | 437,95 | -1,86% | 941.719,00 |
| 27.03.2025 | 445,48 | 450,58 | 440,43 | 446,23 | -0,82% | 696.642,00 |
| 26.03.2025 | 454,35 | 460,44 | 447,11 | 449,90 | -1,60% | 747.942,00 |
| 25.03.2025 | 457,43 | 458,64 | 453,71 | 457,23 | -0,12% | 758.555,00 |
| 24.03.2025 | 456,82 | 464,22 | 455,54 | 457,77 | 2,04% | 973.930,00 |
| 21.03.2025 | 441,20 | 454,61 | 438,12 | 448,60 | -0,31% | 3.362.302,00 |
| 20.03.2025 | 446,89 | 453,93 | 443,19 | 449,99 | -0,06% | 809.072,00 |
| 19.03.2025 | 447,18 | 455,49 | 440,82 | 450,28 | 0,51% | 1.107.425,00 |
| 18.03.2025 | 448,81 | 454,59 | 445,02 | 447,99 | -1,22% | 1.017.400,00 |
| 17.03.2025 | 445,00 | 460,81 | 440,00 | 453,51 | 1,63% | 1.486.990,00 |
| 14.03.2025 | 433,05 | 447,98 | 433,05 | 446,23 | 4,12% | 1.118.161,00 |
| 13.03.2025 | 431,63 | 439,44 | 425,73 | 428,58 | -0,90% | 1.540.860,00 |
| 12.03.2025 | 442,23 | 449,74 | 431,85 | 432,46 | 0,41% | 1.896.689,00 |
| 11.03.2025 | 431,03 | 440,52 | 427,73 | 430,68 | 0,19% | 1.587.237,00 |
| 10.03.2025 | 437,40 | 441,58 | 427,30 | 429,85 | -4,66% | 1.708.964,00 |
| 07.03.2025 | 443,26 | 452,54 | 433,50 | 450,88 | 1,16% | 1.119.376,00 |
| 06.03.2025 | 439,00 | 450,36 | 435,84 | 445,73 | -0,50% | 1.512.644,00 |
| 05.03.2025 | 437,32 | 451,29 | 433,91 | 447,96 | 0,56% | 1.271.073,00 |
| 04.03.2025 | 440,37 | 451,97 | 429,77 | 445,47 | 0,50% | 1.628.845,00 |
| 03.03.2025 | 463,57 | 467,73 | 442,29 | 443,26 | -3,07% | 2.100.374,00 |
| 28.02.2025 | 462,29 | 463,48 | 448,11 | 457,28 | 0,57% | 1.581.756,00 |
| 27.02.2025 | 481,50 | 488,00 | 454,05 | 454,71 | -3,35% | 2.031.220,00 |
| 26.02.2025 | 465,00 | 476,70 | 462,25 | 470,46 | 2,73% | 1.523.682,00 |
| 25.02.2025 | 467,64 | 469,27 | 457,00 | 457,95 | -2,58% | 1.863.802,00 |
| 24.02.2025 | 479,28 | 481,13 | 465,00 | 470,08 | -1,00% | 1.235.654,00 |
| 21.02.2025 | 493,74 | 493,74 | 472,74 | 474,84 | -3,87% | 1.371.042,00 |
| 20.02.2025 | 502,41 | 505,17 | 493,48 | 493,97 | -1,40% | 1.270.260,00 |
| 19.02.2025 | 521,27 | 521,27 | 486,57 | 500,98 | -4,58% | 2.411.182,00 |
| 18.02.2025 | 527,96 | 528,00 | 516,07 | 525,00 | 0,47% | 1.079.442,00 |
| 14.02.2025 | 527,36 | 527,66 | 519,41 | 522,53 | -1,09% | 943.782,00 |
| 13.02.2025 | 509,71 | 529,37 | 508,31 | 528,29 | 3,65% | 1.048.161,00 |
| 12.02.2025 | 513,58 | 517,72 | 507,95 | 509,71 | -3,67% | 978.940,00 |
| 11.02.2025 | 526,81 | 530,03 | 524,58 | 529,14 | -0,41% | 429.637,00 |
| 10.02.2025 | 527,85 | 536,21 | 526,27 | 531,33 | 1,05% | 767.526,00 |
| 07.02.2025 | 536,00 | 545,65 | 522,00 | 525,82 | -1,38% | 703.270,00 |
| 06.02.2025 | 530,99 | 536,04 | 528,88 | 533,18 | 0,90% | 682.230,00 |
| 05.02.2025 | 524,57 | 529,64 | 515,79 | 528,42 | 0,87% | 546.572,00 |
| 04.02.2025 | 516,91 | 524,34 | 514,82 | 523,88 | 0,70% | 857.951,00 |
| 03.02.2025 | 511,69 | 526,11 | 510,00 | 520,25 | -1,00% | 762.588,00 |
| 31.01.2025 | 528,26 | 533,98 | 523,47 | 525,48 | -0,17% | 1.095.262,00 |
| 30.01.2025 | 515,90 | 528,15 | 515,74 | 526,36 | 2,66% | 738.172,00 |
| 29.01.2025 | 523,61 | 523,96 | 511,22 | 512,71 | -2,55% | 890.469,00 |
| 28.01.2025 | 510,20 | 527,84 | 504,00 | 526,12 | 3,01% | 1.605.761,00 |
| 27.01.2025 | 523,28 | 530,00 | 502,19 | 510,73 | -6,49% | 1.835.026,00 |
| 24.01.2025 | 552,89 | 553,27 | 542,15 | 546,19 | -0,97% | 880.537,00 |
| 23.01.2025 | 540,76 | 556,31 | 537,87 | 551,54 | 1,26% | 1.522.354,00 |
| 22.01.2025 | 531,21 | 547,40 | 531,21 | 544,70 | 2,82% | 1.088.067,00 |
| 21.01.2025 | 532,00 | 535,48 | 527,07 | 529,75 | 0,58% | 1.190.236,00 |
| 17.01.2025 | 529,23 | 529,95 | 523,88 | 526,70 | 2,11% | 1.240.805,00 |
| 16.01.2025 | 512,25 | 523,88 | 508,38 | 515,81 | 1,70% | 1.158.092,00 |
| 15.01.2025 | 501,46 | 510,95 | 501,28 | 507,19 | 3,43% | 1.072.263,00 |
| 14.01.2025 | 492,66 | 494,78 | 484,66 | 490,36 | 0,60% | 832.049,00 |
| 13.01.2025 | 489,08 | 493,39 | 485,21 | 487,43 | -1,04% | 875.985,00 |
| 10.01.2025 | 496,89 | 498,33 | 485,11 | 492,54 | -1,88% | 1.281.719,00 |
| 08.01.2025 | 491,42 | 502,79 | 490,41 | 502,00 | 2,95% | 1.266.796,00 |