380,110$
-5,43%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 400,00 | 401,54 | 379,50 | 380,47 | -5,34% | 2.400.898,00 |
| 26.03.2026 | 405,28 | 413,53 | 400,37 | 401,95 | -1,99% | 1.376.809,00 |
| 25.03.2026 | 422,49 | 425,93 | 403,33 | 410,13 | -1,32% | 2.685.729,00 |
| 24.03.2026 | 426,70 | 429,26 | 409,83 | 415,62 | -3,90% | 1.875.060,00 |
| 23.03.2026 | 429,90 | 441,76 | 429,65 | 432,48 | 2,89% | 2.501.540,00 |
| 20.03.2026 | 425,90 | 429,91 | 419,00 | 420,32 | -1,85% | 4.136.961,00 |
| 19.03.2026 | 424,71 | 433,24 | 422,55 | 428,25 | -0,10% | 1.473.509,00 |
| 18.03.2026 | 424,97 | 435,71 | 424,00 | 428,67 | -0,14% | 1.496.554,00 |
| 17.03.2026 | 428,25 | 435,48 | 427,56 | 429,29 | 0,80% | 1.066.764,00 |
| 16.03.2026 | 420,18 | 428,42 | 417,61 | 425,88 | 3,21% | 1.262.048,00 |
| 13.03.2026 | 419,01 | 425,49 | 410,09 | 412,63 | -1,45% | 1.487.918,00 |
| 12.03.2026 | 431,87 | 436,37 | 418,36 | 418,72 | -3,29% | 1.493.286,00 |
| 11.03.2026 | 432,07 | 436,40 | 425,32 | 432,98 | 0,08% | 1.611.828,00 |
| 10.03.2026 | 437,08 | 439,01 | 428,00 | 432,65 | -1,05% | 1.745.615,00 |
| 09.03.2026 | 432,57 | 440,91 | 429,64 | 437,22 | -0,04% | 2.586.595,00 |
| 06.03.2026 | 432,56 | 445,35 | 431,80 | 437,41 | -1,11% | 2.163.239,00 |
| 05.03.2026 | 425,76 | 447,71 | 425,76 | 442,30 | 2,63% | 2.515.256,00 |
| 04.03.2026 | 425,11 | 439,49 | 420,33 | 430,98 | 1,57% | 2.478.465,00 |
| 03.03.2026 | 412,48 | 431,26 | 410,63 | 424,32 | -0,08% | 2.643.121,00 |
| 02.03.2026 | 413,37 | 426,22 | 405,51 | 424,66 | 2,57% | 4.064.940,00 |
| 27.02.2026 | 410,41 | 417,15 | 404,53 | 414,00 | -2,82% | 4.628.806,00 |
| 26.02.2026 | 429,88 | 443,60 | 423,38 | 426,00 | -5,16% | 3.906.312,00 |
| 25.02.2026 | 443,74 | 454,16 | 439,83 | 449,17 | 1,92% | 2.799.636,00 |
| 24.02.2026 | 419,39 | 443,39 | 415,02 | 440,72 | 4,73% | 2.168.889,00 |
| 23.02.2026 | 429,39 | 433,41 | 417,27 | 420,82 | -4,35% | 1.956.020,00 |
| 20.02.2026 | 438,69 | 450,39 | 437,20 | 439,94 | -0,57% | 1.697.401,00 |
| 19.02.2026 | 438,43 | 443,18 | 433,42 | 442,44 | 0,03% | 1.606.034,00 |
| 18.02.2026 | 438,36 | 446,91 | 433,21 | 442,31 | 4,83% | 2.147.941,00 |
| 17.02.2026 | 425,60 | 426,83 | 412,34 | 421,95 | -3,46% | 2.516.937,00 |
| 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% | 2.931.329,00 |
| 11.02.2026 | 442,09 | 443,26 | 424,99 | 438,21 | 0,17% | 2.246.666,00 |
| 10.02.2026 | 439,91 | 452,00 | 436,00 | 437,45 | -0,33% | 1.948.850,00 |
| 09.02.2026 | 427,88 | 442,95 | 424,00 | 438,90 | 2,82% | 2.044.710,00 |
| 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% | 3.834.117,00 |
| 04.02.2026 | 413,92 | 425,50 | 405,71 | 418,98 | -0,04% | 5.120.267,00 |
| 03.02.2026 | 455,69 | 456,99 | 413,05 | 419,14 | -8,46% | 5.098.222,00 |
| 02.02.2026 | 460,69 | 471,20 | 457,60 | 457,89 | -1,55% | 1.894.094,00 |
| 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% | 2.512.437,00 |
| 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% | 1.238.257,00 |
| 26.01.2026 | 499,94 | 508,00 | 493,27 | 503,01 | 0,32% | 1.445.896,00 |
| 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% | 1.902.198,00 |
| 21.01.2026 | 509,77 | 525,49 | 503,55 | 521,95 | 2,15% | 2.122.246,00 |
| 20.01.2026 | 499,14 | 512,82 | 492,60 | 510,97 | -1,03% | 1.691.977,00 |
| 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% | 1.240.872,00 |
| 14.01.2026 | 505,22 | 507,37 | 498,58 | 505,34 | -1,26% | 1.500.140,00 |
| 13.01.2026 | 521,18 | 527,51 | 511,48 | 511,80 | -4,05% | 1.770.646,00 |
| 12.01.2026 | 524,21 | 535,20 | 523,78 | 533,42 | 1,57% | 2.202.791,00 |
| 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% | 1.360.519,00 |
| 07.01.2026 | 508,00 | 524,98 | 503,88 | 519,70 | 2,15% | 2.269.481,00 |
| 06.01.2026 | 495,60 | 509,47 | 494,05 | 508,77 | 2,95% | 1.848.087,00 |
| 05.01.2026 | 485,03 | 506,30 | 478,95 | 494,19 | 2,87% | 2.710.841,00 |
| 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% | 834.580,00 |
| 29.12.2025 | 473,88 | 484,60 | 472,00 | 478,97 | 0,38% | 1.327.627,00 |
| 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% | 1.318.945,00 |
| 22.12.2025 | 468,25 | 483,91 | 467,82 | 481,24 | 3,78% | 2.065.843,00 |
| 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% | 1.694.339,00 |
| 17.12.2025 | 465,91 | 467,00 | 452,96 | 453,07 | -2,22% | 2.526.108,00 |
| 16.12.2025 | 453,86 | 465,00 | 452,50 | 463,34 | 1,91% | 2.098.661,00 |
| 15.12.2025 | 458,00 | 470,72 | 453,48 | 454,67 | 0,38% | 2.634.231,00 |
| 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% | 4.607.672,00 |
| 10.12.2025 | 463,65 | 478,65 | 461,88 | 475,83 | 2,14% | 3.278.371,00 |
| 09.12.2025 | 468,44 | 471,63 | 460,61 | 465,85 | 0,02% | 1.961.566,00 |
| 08.12.2025 | 467,77 | 468,82 | 460,14 | 465,75 | -0,22% | 2.172.401,00 |
| 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% | 1.511.538,00 |
| 03.12.2025 | 445,28 | 468,29 | 443,36 | 466,44 | 3,80% | 2.564.154,00 |
| 02.12.2025 | 441,56 | 453,54 | 440,10 | 449,35 | 2,52% | 2.740.861,00 |
| 01.12.2025 | 446,00 | 447,00 | 429,20 | 438,29 | 4,85% | 5.307.043,00 |
| 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% | 2.855.906,00 |
| 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% | 1.898.871,00 |
| 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% | 2.248.296,00 |
| 17.11.2025 | 389,50 | 399,11 | 388,01 | 390,24 | 0,11% | 1.695.117,00 |
| 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% | 2.022.648,00 |
| 12.11.2025 | 400,62 | 403,75 | 394,44 | 398,81 | 0,81% | 1.705.087,00 |
| 11.11.2025 | 398,12 | 399,69 | 390,02 | 395,60 | -1,29% | 1.718.374,00 |
| 10.11.2025 | 398,87 | 401,28 | 388,44 | 400,77 | 1,87% | 1.886.576,00 |
| 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% | 4.046.791,00 |
| 05.11.2025 | 416,50 | 416,92 | 402,70 | 409,11 | -1,74% | 4.292.543,00 |
| 04.11.2025 | 435,00 | 437,11 | 415,21 | 416,35 | -6,59% | 4.353.430,00 |
| 03.11.2025 | 451,84 | 452,51 | 437,57 | 445,72 | -1,78% | 1.944.017,00 |