437,110$
3,25%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 423,35 | 441,44 | 420,50 | 437,09 | 3,25% | 1.739.099,00 |
| 12.02.2026 | 438,30 | 438,52 | 413,70 | 423,35 | -3,39% | 2.928.196,00 |
| 11.02.2026 | 442,09 | 443,26 | 424,99 | 438,21 | 0,17% | 2.245.304,00 |
| 10.02.2026 | 439,91 | 452,00 | 436,00 | 437,45 | -0,33% | 1.947.278,00 |
| 09.02.2026 | 427,88 | 442,95 | 424,00 | 438,90 | 2,82% | 2.041.276,00 |
| 06.02.2026 | 424,99 | 431,13 | 416,16 | 426,88 | 4,01% | 2.504.313,00 |
| 05.02.2026 | 419,10 | 425,82 | 406,20 | 410,44 | -2,04% | 3.825.755,00 |
| 04.02.2026 | 414,83 | 425,50 | 405,71 | 418,98 | -0,04% | 5.050.226,00 |
| 03.02.2026 | 455,69 | 456,99 | 413,05 | 419,14 | -8,46% | 5.078.406,00 |
| 02.02.2026 | 460,69 | 471,20 | 457,60 | 457,89 | -1,55% | 1.888.909,00 |
| 30.01.2026 | 474,58 | 475,21 | 463,21 | 465,11 | -3,10% | 2.483.036,00 |
| 29.01.2026 | 505,34 | 510,70 | 474,89 | 480,00 | -6,13% | 2.485.782,00 |
| 28.01.2026 | 504,84 | 515,80 | 504,84 | 511,35 | 1,72% | 1.380.123,00 |
| 27.01.2026 | 503,50 | 505,81 | 496,02 | 502,70 | -0,06% | 1.235.499,00 |
| 26.01.2026 | 499,94 | 508,00 | 493,27 | 503,01 | 0,32% | 1.421.573,00 |
| 23.01.2026 | 507,47 | 509,71 | 496,76 | 501,39 | -1,59% | 1.446.579,00 |
| 22.01.2026 | 522,74 | 525,04 | 500,00 | 509,47 | -2,39% | 1.881.386,00 |
| 21.01.2026 | 509,77 | 525,49 | 503,55 | 521,95 | 2,15% | 2.118.416,00 |
| 20.01.2026 | 499,14 | 512,82 | 492,60 | 510,97 | -1,03% | 1.655.306,00 |
| 16.01.2026 | 508,99 | 520,24 | 508,00 | 516,31 | 1,60% | 1.851.205,00 |
| 15.01.2026 | 510,00 | 519,10 | 502,00 | 508,19 | 0,56% | 1.218.490,00 |
| 14.01.2026 | 505,22 | 507,37 | 498,58 | 505,34 | -1,26% | 1.498.728,00 |
| 13.01.2026 | 521,18 | 527,51 | 511,48 | 511,80 | -4,05% | 1.765.016,00 |
| 12.01.2026 | 524,21 | 535,20 | 523,78 | 533,42 | 1,57% | 2.201.177,00 |
| 09.01.2026 | 515,49 | 528,92 | 511,10 | 525,18 | 2,08% | 2.095.112,00 |
| 08.01.2026 | 511,13 | 518,06 | 509,44 | 514,49 | -1,00% | 1.306.408,00 |
| 07.01.2026 | 508,00 | 524,98 | 503,88 | 519,70 | 2,15% | 2.246.733,00 |
| 06.01.2026 | 495,60 | 509,47 | 494,05 | 508,77 | 2,95% | 1.844.059,00 |
| 05.01.2026 | 485,03 | 506,30 | 478,95 | 494,19 | 2,87% | 2.704.856,00 |
| 02.01.2026 | 478,94 | 485,89 | 471,46 | 480,42 | 2,28% | 1.490.636,00 |
| 31.12.2025 | 473,13 | 474,66 | 469,07 | 469,72 | -1,01% | 1.177.518,00 |
| 30.12.2025 | 474,74 | 478,78 | 472,04 | 474,49 | -0,94% | 814.915,00 |
| 29.12.2025 | 473,88 | 484,60 | 472,00 | 478,97 | 0,38% | 1.264.818,00 |
| 26.12.2025 | 474,96 | 478,59 | 472,33 | 477,14 | 0,29% | 724.132,00 |
| 24.12.2025 | 473,68 | 476,29 | 472,23 | 475,75 | 0,06% | 439.092,00 |
| 23.12.2025 | 477,52 | 478,19 | 469,88 | 475,47 | -1,20% | 1.298.756,00 |
| 22.12.2025 | 468,25 | 483,91 | 467,82 | 481,24 | 3,78% | 2.056.465,00 |
| 19.12.2025 | 460,77 | 469,58 | 459,61 | 463,73 | 1,22% | 3.952.032,00 |
| 18.12.2025 | 460,32 | 467,82 | 454,69 | 458,13 | 1,12% | 1.648.589,00 |
| 17.12.2025 | 465,91 | 467,00 | 452,96 | 453,07 | -2,22% | 2.374.049,00 |
| 16.12.2025 | 453,86 | 465,00 | 452,50 | 463,34 | 1,91% | 1.935.242,00 |
| 15.12.2025 | 458,00 | 470,72 | 453,48 | 454,67 | 0,38% | 2.611.391,00 |
| 12.12.2025 | 476,24 | 477,50 | 452,51 | 452,95 | -5,09% | 2.740.785,00 |
| 11.12.2025 | 476,61 | 482,23 | 455,61 | 477,26 | 0,30% | 4.591.797,00 |
| 10.12.2025 | 463,65 | 478,65 | 461,88 | 475,83 | 2,14% | 2.902.850,00 |
| 09.12.2025 | 468,44 | 471,63 | 460,61 | 465,85 | 0,02% | 1.958.832,00 |
| 08.12.2025 | 467,77 | 468,82 | 460,14 | 465,75 | -0,22% | 2.154.979,00 |
| 05.12.2025 | 464,98 | 471,12 | 464,37 | 466,76 | 0,65% | 1.494.414,00 |
| 04.12.2025 | 462,70 | 465,70 | 460,20 | 463,74 | -0,58% | 1.504.467,00 |
| 03.12.2025 | 445,28 | 468,29 | 443,36 | 466,44 | 3,80% | 2.530.572,00 |
| 02.12.2025 | 441,56 | 453,54 | 440,10 | 449,35 | 2,52% | 2.718.556,00 |
| 01.12.2025 | 446,00 | 447,00 | 429,20 | 438,29 | 4,85% | 5.273.719,00 |
| 28.11.2025 | 411,10 | 418,89 | 409,37 | 418,01 | 2,03% | 1.062.508,00 |
| 26.11.2025 | 403,12 | 411,64 | 401,27 | 409,68 | 2,01% | 1.602.996,00 |
| 25.11.2025 | 401,55 | 405,62 | 394,41 | 401,61 | -0,75% | 1.218.010,00 |
| 24.11.2025 | 395,00 | 405,91 | 391,62 | 404,63 | 4,19% | 2.774.305,00 |
| 21.11.2025 | 383,27 | 392,14 | 376,69 | 388,36 | 0,72% | 1.796.200,00 |
| 20.11.2025 | 401,79 | 405,54 | 383,22 | 385,60 | -0,18% | 1.801.769,00 |
| 19.11.2025 | 385,50 | 400,60 | 381,49 | 386,30 | 0,65% | 2.076.079,00 |
| 18.11.2025 | 388,00 | 389,60 | 376,18 | 383,82 | -1,65% | 2.221.114,00 |
| 17.11.2025 | 389,50 | 399,11 | 388,01 | 390,24 | 0,11% | 1.665.003,00 |
| 14.11.2025 | 388,05 | 397,85 | 386,22 | 389,83 | -1,04% | 1.337.446,00 |
| 13.11.2025 | 396,25 | 403,64 | 392,41 | 393,93 | -1,22% | 2.002.151,00 |
| 12.11.2025 | 400,62 | 403,75 | 394,44 | 398,81 | 0,81% | 1.677.675,00 |
| 11.11.2025 | 398,12 | 399,69 | 390,02 | 395,60 | -1,29% | 1.684.330,00 |
| 10.11.2025 | 398,87 | 401,28 | 388,44 | 400,77 | 1,87% | 1.865.507,00 |
| 07.11.2025 | 394,32 | 400,31 | 386,91 | 393,43 | -0,68% | 2.641.922,00 |
| 06.11.2025 | 411,00 | 411,55 | 391,54 | 396,14 | -3,17% | 4.025.878,00 |
| 05.11.2025 | 416,50 | 416,92 | 402,70 | 409,11 | -1,74% | 4.251.833,00 |
| 04.11.2025 | 435,00 | 437,11 | 415,21 | 416,35 | -6,59% | 4.320.062,00 |
| 03.11.2025 | 451,84 | 452,51 | 437,57 | 445,72 | -1,78% | 1.931.039,00 |
| 31.10.2025 | 445,30 | 456,23 | 442,69 | 453,82 | 2,46% | 1.699.437,00 |
| 30.10.2025 | 450,00 | 452,77 | 438,55 | 442,93 | -2,73% | 1.684.466,00 |
| 29.10.2025 | 454,75 | 457,15 | 444,45 | 455,34 | -0,33% | 2.233.188,00 |
| 28.10.2025 | 461,68 | 462,40 | 445,00 | 456,83 | -1,84% | 2.147.626,00 |
| 27.10.2025 | 471,28 | 475,42 | 461,49 | 465,41 | 0,26% | 1.650.518,00 |
| 24.10.2025 | 461,65 | 473,49 | 458,13 | 464,18 | 1,77% | 1.294.614,00 |
| 23.10.2025 | 452,00 | 460,41 | 450,50 | 456,09 | 0,39% | 1.332.864,00 |
| 22.10.2025 | 456,48 | 465,75 | 444,36 | 454,30 | -1,03% | 2.601.147,00 |
| 21.10.2025 | 448,25 | 459,69 | 445,01 | 459,04 | 1,26% | 1.344.376,00 |
| 20.10.2025 | 450,66 | 457,82 | 449,00 | 453,35 | 1,28% | 1.539.868,00 |
| 17.10.2025 | 435,64 | 456,84 | 435,26 | 447,64 | 1,69% | 2.510.448,00 |
| 16.10.2025 | 439,53 | 445,54 | 435,58 | 440,20 | 0,99% | 1.781.616,00 |
| 15.10.2025 | 446,26 | 448,89 | 432,00 | 435,90 | -1,77% | 3.019.465,00 |
| 14.10.2025 | 436,41 | 452,80 | 433,36 | 443,76 | -0,95% | 2.886.532,00 |
| 13.10.2025 | 449,48 | 453,80 | 440,00 | 448,00 | 2,07% | 2.137.043,00 |
| 10.10.2025 | 484,41 | 487,58 | 437,27 | 438,92 | -9,39% | 3.588.204,00 |
| 09.10.2025 | 487,50 | 488,08 | 480,69 | 484,41 | -1,01% | 1.715.494,00 |
| 08.10.2025 | 476,81 | 492,36 | 476,72 | 489,36 | 2,41% | 1.733.373,00 |
| 07.10.2025 | 484,11 | 484,11 | 468,42 | 477,83 | -0,08% | 1.155.110,00 |
| 06.10.2025 | 471,98 | 481,23 | 469,55 | 478,22 | 1,89% | 1.524.906,00 |
| 03.10.2025 | 474,13 | 475,77 | 466,46 | 469,37 | -0,38% | 194.514,00 |
| 02.10.2025 | 484,70 | 489,29 | 470,35 | 471,14 | -3,61% | 2.683.810,00 |
| 01.10.2025 | 488,75 | 495,72 | 484,50 | 488,78 | -0,93% | 1.769.916,00 |
| 30.09.2025 | 482,05 | 495,21 | 480,79 | 493,39 | 2,45% | 2.600.346,00 |
| 29.09.2025 | 488,00 | 491,96 | 478,28 | 481,61 | -1,26% | 2.630.971,00 |
| 26.09.2025 | 477,14 | 493,00 | 477,14 | 487,76 | 0,11% | 2.533.277,00 |
| 25.09.2025 | 462,50 | 487,58 | 462,00 | 487,20 | 4,08% | 3.638.609,00 |
| 24.09.2025 | 491,00 | 491,32 | 464,24 | 468,09 | -4,53% | 3.913.706,00 |
| 23.09.2025 | 511,45 | 513,00 | 488,58 | 490,32 | -4,75% | 3.502.445,00 |