521,790$
-0,52%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 531,18 | 532,44 | 521,79 | 521,79 | -0,52% | 64.427,00 |
| 04.11.2024 | 521,60 | 527,25 | 516,98 | 524,52 | 1,18% | 581.529,00 |
| 01.11.2024 | 508,83 | 521,60 | 508,83 | 518,40 | 0,84% | 901.695,00 |
| 31.10.2024 | 531,97 | 531,97 | 512,83 | 514,07 | -4,17% | 948.662,00 |
| 30.10.2024 | 526,20 | 536,87 | 523,28 | 536,42 | 1,36% | 1.232.652,00 |
| 29.10.2024 | 511,00 | 531,38 | 509,35 | 529,21 | 6,66% | 1.157.681,00 |
| 28.10.2024 | 505,16 | 505,20 | 495,91 | 496,18 | -1,08% | 621.917,00 |
| 25.10.2024 | 500,22 | 508,36 | 498,63 | 501,58 | 1,28% | 639.879,00 |
| 24.10.2024 | 497,07 | 500,65 | 491,12 | 495,25 | 0,37% | 658.545,00 |
| 23.10.2024 | 498,14 | 502,42 | 489,77 | 493,41 | -1,79% | 650.653,00 |
| 22.10.2024 | 500,90 | 503,55 | 495,39 | 502,41 | -0,63% | 682.986,00 |
| 21.10.2024 | 501,93 | 507,50 | 501,12 | 505,59 | -0,28% | 817.908,00 |
| 18.10.2024 | 500,65 | 513,68 | 499,05 | 507,03 | 0,46% | 862.658,00 |
| 17.10.2024 | 511,24 | 514,72 | 501,50 | 504,69 | 0,67% | 1.119.697,00 |
| 16.10.2024 | 515,97 | 515,97 | 495,50 | 501,35 | -3,13% | 1.660.566,00 |
| 15.10.2024 | 548,30 | 550,59 | 515,69 | 517,56 | -5,15% | 1.493.630,00 |
| 14.10.2024 | 544,31 | 547,13 | 541,64 | 545,69 | 1,07% | 804.083,00 |
| 11.10.2024 | 531,97 | 541,23 | 530,00 | 539,92 | 1,30% | 825.910,00 |
| 10.10.2024 | 526,08 | 536,42 | 525,34 | 533,01 | 0,76% | 838.019,00 |
| 09.10.2024 | 517,37 | 530,40 | 516,39 | 529,00 | 2,22% | 936.066,00 |
| 08.10.2024 | 498,70 | 518,16 | 498,24 | 517,51 | 4,57% | 976.712,00 |
| 07.10.2024 | 493,00 | 497,14 | 489,45 | 494,87 | -0,85% | 695.970,00 |
| 04.10.2024 | 509,62 | 510,30 | 496,10 | 499,12 | 0,82% | 637.006,00 |
| 03.10.2024 | 490,58 | 499,15 | 490,58 | 495,04 | -0,36% | 678.113,00 |
| 02.10.2024 | 493,91 | 506,27 | 493,28 | 496,82 | 0,25% | 635.658,00 |
| 01.10.2024 | 507,54 | 508,36 | 490,55 | 495,56 | -2,14% | 868.308,00 |
| 30.09.2024 | 511,48 | 511,48 | 502,10 | 506,39 | -1,35% | 834.268,00 |
| 27.09.2024 | 519,14 | 519,14 | 509,08 | 513,31 | -0,38% | 528.289,00 |
| 26.09.2024 | 523,98 | 525,49 | 509,20 | 515,28 | 0,96% | 784.790,00 |
| 25.09.2024 | 506,02 | 511,79 | 503,82 | 510,36 | 0,65% | 790.371,00 |
| 24.09.2024 | 507,69 | 510,96 | 497,16 | 507,07 | 0,25% | 865.088,00 |
| 23.09.2024 | 507,41 | 509,92 | 505,29 | 505,79 | -0,17% | 728.848,00 |
| 20.09.2024 | 510,70 | 513,13 | 502,50 | 506,65 | -1,45% | 1.582.666,00 |
| 19.09.2024 | 517,18 | 521,43 | 510,69 | 514,13 | 3,60% | 1.117.204,00 |
| 18.09.2024 | 506,49 | 506,85 | 493,09 | 496,26 | -1,19% | 943.614,00 |
| 17.09.2024 | 505,86 | 507,60 | 496,27 | 502,25 | 0,74% | 1.388.359,00 |
| 16.09.2024 | 491,96 | 501,32 | 491,16 | 498,57 | 1,73% | 1.180.656,00 |
| 13.09.2024 | 488,95 | 494,77 | 485,00 | 490,07 | 0,25% | 955.289,00 |
| 12.09.2024 | 480,14 | 494,63 | 476,93 | 488,85 | 1,53% | 1.025.610,00 |
| 11.09.2024 | 466,49 | 482,54 | 460,13 | 481,50 | 3,44% | 1.295.385,00 |
| 10.09.2024 | 463,36 | 467,87 | 458,79 | 465,50 | 0,30% | 906.282,00 |
| 09.09.2024 | 466,53 | 467,16 | 457,52 | 464,12 | 0,03% | 1.551.080,00 |
| 06.09.2024 | 477,92 | 482,00 | 462,42 | 463,97 | -2,54% | 1.137.870,00 |
| 05.09.2024 | 475,06 | 484,08 | 469,58 | 476,05 | -0,31% | 1.074.337,00 |
| 04.09.2024 | 476,91 | 483,40 | 472,60 | 477,53 | -0,77% | 1.892.150,00 |
| 03.09.2024 | 514,15 | 514,40 | 479,09 | 481,22 | -7,38% | 2.222.001,00 |
| 30.08.2024 | 525,53 | 529,00 | 514,44 | 519,58 | 0,50% | 1.233.560,00 |
| 29.08.2024 | 514,92 | 526,43 | 513,43 | 517,02 | 1,38% | 926.847,00 |
| 28.08.2024 | 522,91 | 523,80 | 506,33 | 509,98 | -2,26% | 1.076.853,00 |
| 27.08.2024 | 521,93 | 529,54 | 518,07 | 521,78 | -0,79% | 1.458.202,00 |
| 26.08.2024 | 533,52 | 537,34 | 523,45 | 525,91 | -2,50% | 946.151,00 |
| 23.08.2024 | 558,88 | 558,88 | 538,12 | 539,39 | -1,64% | 1.053.743,00 |
| 22.08.2024 | 577,26 | 585,66 | 546,92 | 548,39 | -2,88% | 1.198.121,00 |
| 21.08.2024 | 559,57 | 568,44 | 556,68 | 564,68 | 1,37% | 829.676,00 |
| 20.08.2024 | 558,74 | 565,87 | 553,50 | 557,03 | -0,21% | 700.629,00 |
| 19.08.2024 | 549,00 | 558,78 | 544,82 | 558,22 | 1,68% | 740.564,00 |
| 16.08.2024 | 548,00 | 554,08 | 543,38 | 549,00 | 0,13% | 580.190,00 |
| 15.08.2024 | 541,68 | 549,29 | 538,50 | 548,28 | 3,29% | 619.892,00 |
| 14.08.2024 | 530,41 | 534,00 | 524,21 | 530,80 | 0,41% | 582.638,00 |
| 13.08.2024 | 530,00 | 534,38 | 526,14 | 528,64 | 1,50% | 690.241,00 |
| 12.08.2024 | 523,04 | 528,44 | 517,95 | 520,84 | -0,74% | 620.188,00 |
| 09.08.2024 | 512,28 | 526,32 | 512,28 | 524,73 | 1,79% | 852.935,00 |
| 08.08.2024 | 504,40 | 518,13 | 493,71 | 515,52 | 5,21% | 956.596,00 |
| 07.08.2024 | 513,20 | 520,98 | 488,45 | 490,00 | -1,88% | 1.777.264,00 |
| 06.08.2024 | 500,00 | 510,55 | 487,87 | 499,39 | 2,32% | 1.459.447,00 |
| 05.08.2024 | 475,00 | 495,00 | 474,62 | 488,07 | -3,50% | 1.805.945,00 |
| 02.08.2024 | 504,00 | 515,40 | 483,70 | 505,78 | -6,45% | 2.843.665,00 |
| 01.08.2024 | 556,04 | 569,00 | 534,02 | 540,67 | -3,16% | 1.079.519,00 |
| 31.07.2024 | 552,99 | 560,82 | 548,15 | 558,30 | 6,16% | 916.571,00 |
| 30.07.2024 | 551,56 | 552,08 | 522,19 | 525,89 | -3,95% | 1.240.485,00 |
| 29.07.2024 | 550,25 | 555,13 | 544,14 | 547,52 | 0,21% | 481.743,00 |
| 26.07.2024 | 548,36 | 555,41 | 543,37 | 546,38 | 1,42% | 677.583,00 |
| 25.07.2024 | 556,45 | 557,88 | 537,09 | 538,72 | -2,64% | 1.264.601,00 |
| 24.07.2024 | 576,02 | 583,10 | 551,12 | 553,32 | -5,95% | 840.419,00 |
| 23.07.2024 | 581,37 | 593,98 | 581,37 | 588,33 | 0,11% | 705.429,00 |
| 22.07.2024 | 573,00 | 589,05 | 571,44 | 587,71 | 4,37% | 1.069.674,00 |
| 19.07.2024 | 565,71 | 568,45 | 558,06 | 563,12 | 0,49% | 981.897,00 |
| 18.07.2024 | 576,30 | 576,30 | 546,86 | 560,38 | -1,70% | 1.203.327,00 |
| 17.07.2024 | 604,35 | 604,83 | 569,30 | 570,09 | -7,00% | 1.214.453,00 |
| 16.07.2024 | 619,39 | 620,43 | 609,18 | 613,01 | -0,53% | 471.618,00 |
| 15.07.2024 | 612,56 | 621,24 | 612,38 | 616,29 | 0,36% | 417.158,00 |
| 12.07.2024 | 606,85 | 620,33 | 604,62 | 614,05 | 0,89% | 505.046,00 |
| 11.07.2024 | 620,00 | 624,80 | 606,98 | 608,65 | -1,76% | 420.325,00 |
| 10.07.2024 | 609,15 | 621,01 | 603,12 | 619,56 | 1,91% | 688.766,00 |
| 09.07.2024 | 616,40 | 616,55 | 603,34 | 607,94 | -1,23% | 464.652,00 |
| 08.07.2024 | 621,65 | 622,00 | 611,41 | 615,49 | -0,94% | 551.420,00 |
| 05.07.2024 | 611,90 | 622,79 | 609,05 | 621,30 | 2,36% | 946.152,00 |
| 03.07.2024 | 609,00 | 612,90 | 606,04 | 606,99 | -0,44% | 491.508,00 |
| 02.07.2024 | 601,42 | 610,64 | 600,57 | 609,66 | 1,31% | 526.603,00 |
| 01.07.2024 | 594,79 | 604,44 | 588,83 | 601,75 | 1,12% | 612.054,00 |
| 28.06.2024 | 596,82 | 608,16 | 593,90 | 595,06 | 0,01% | 1.019.091,00 |
| 27.06.2024 | 600,31 | 606,41 | 593,89 | 595,00 | -0,59% | 594.140,00 |
| 26.06.2024 | 597,44 | 601,79 | 594,26 | 598,53 | -0,27% | 421.000,00 |
| 25.06.2024 | 597,69 | 600,51 | 593,67 | 600,14 | 0,70% | 753.650,00 |
| 24.06.2024 | 599,26 | 603,20 | 595,50 | 595,94 | -1,58% | 715.357,00 |
| 21.06.2024 | 613,60 | 613,60 | 599,67 | 605,53 | -0,76% | 1.670.885,00 |
| 20.06.2024 | 622,93 | 622,99 | 607,27 | 610,15 | -1,64% | 1.014.966,00 |
| 18.06.2024 | 611,41 | 620,59 | 607,31 | 620,31 | 1,24% | 1.040.947,00 |
| 17.06.2024 | 591,00 | 614,95 | 587,57 | 612,72 | 3,81% | 1.190.310,00 |
| 14.06.2024 | 586,91 | 590,63 | 584,89 | 590,21 | 0,70% | 600.800,00 |