429,700$
-1,76%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 432,56 | 445,35 | 431,80 | 437,41 | -1,11% | 2.502,00 |
| 05.03.2026 | 425,76 | 447,71 | 425,76 | 442,30 | 2,63% | 2.513.674,00 |
| 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 |