391,530$
-0,13%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 396,82 | 405,80 | 391,46 | 392,03 | -0,46% | 2.185.220,00 |
| 04.09.2026 | 418,12 | 418,12 | 380,33 | 393,84 | -5,40% | 2.969.369,00 |
| 03.09.2026 | 417,30 | 419,84 | 413,11 | 416,31 | 0,08% | 1.398.792,00 |
| 02.09.2026 | 413,78 | 418,73 | 410,52 | 415,97 | 0,28% | 1.270.060,00 |
| 01.09.2026 | 428,00 | 430,88 | 413,97 | 414,82 | -5,63% | 2.038.646,00 |
| 31.08.2026 | 437,95 | 445,86 | 434,45 | 439,59 | -0,68% | 1.490.926,00 |
| 28.08.2026 | 461,85 | 462,45 | 440,60 | 442,61 | -4,79% | 2.004.516,00 |
| 27.08.2026 | 419,66 | 464,98 | 415,31 | 464,89 | 13,39% | 4.063.056,00 |
| 26.08.2026 | 405,10 | 419,60 | 403,54 | 410,00 | 0,30% | 2.296.180,00 |
| 25.08.2026 | 396,34 | 410,93 | 395,25 | 408,79 | 3,62% | 2.941.514,00 |
| 24.08.2026 | 395,20 | 395,99 | 388,11 | 394,51 | -0,84% | 1.446.561,00 |
| 21.08.2026 | 401,01 | 401,98 | 394,78 | 397,87 | -0,01% | 1.256.936,00 |
| 20.08.2026 | 399,60 | 401,42 | 394,57 | 397,92 | -0,83% | 1.145.806,00 |
| 19.08.2026 | 405,23 | 408,23 | 400,82 | 401,24 | -0,78% | 1.346.356,00 |
| 18.08.2026 | 410,80 | 412,85 | 402,42 | 404,41 | -2,13% | 1.607.317,00 |
| 17.08.2026 | 417,61 | 425,78 | 411,51 | 413,22 | -1,96% | 1.110.798,00 |
| 14.08.2026 | 414,11 | 423,95 | 409,40 | 421,50 | 2,37% | 1.243.042,00 |
| 13.08.2026 | 412,32 | 416,91 | 403,74 | 411,75 | -0,14% | 1.441.662,00 |
| 12.08.2026 | 413,75 | 418,38 | 410,18 | 412,32 | 0,34% | 983.745,00 |
| 11.08.2026 | 412,00 | 412,34 | 402,16 | 410,91 | -0,19% | 970.084,00 |
| 10.08.2026 | 416,00 | 421,36 | 411,28 | 411,68 | -1,04% | 1.373.491,00 |
| 07.08.2026 | 408,79 | 416,44 | 405,62 | 415,99 | 2,47% | 1.161.877,00 |
| 06.08.2026 | 398,00 | 409,90 | 396,27 | 405,98 | 1,29% | 1.478.849,00 |
| 05.08.2026 | 409,67 | 412,00 | 400,68 | 400,82 | -0,75% | 1.350.580,00 |
| 04.08.2026 | 394,89 | 404,33 | 394,00 | 403,86 | 3,01% | 1.356.355,00 |
| 03.08.2026 | 394,22 | 396,08 | 386,00 | 392,07 | 0,85% | 1.797.225,00 |
| 31.07.2026 | 377,91 | 389,64 | 375,51 | 388,76 | 4,41% | 2.250.218,00 |
| 30.07.2026 | 376,00 | 381,05 | 370,20 | 372,33 | -0,36% | 2.294.654,00 |
| 29.07.2026 | 385,49 | 387,65 | 373,44 | 373,69 | -2,64% | 1.676.425,00 |
| 28.07.2026 | 392,58 | 402,26 | 379,83 | 383,82 | -1,33% | 2.180.026,00 |
| 27.07.2026 | 384,29 | 395,85 | 383,33 | 388,99 | 4,16% | 2.427.239,00 |
| 24.07.2026 | 378,00 | 379,84 | 369,02 | 373,47 | -0,01% | 1.586.404,00 |
| 23.07.2026 | 376,89 | 378,92 | 371,41 | 373,52 | -1,08% | 2.220.322,00 |
| 22.07.2026 | 388,62 | 390,06 | 373,82 | 377,61 | -2,95% | 2.567.347,00 |
| 21.07.2026 | 378,20 | 391,03 | 376,82 | 389,07 | 2,80% | 1.868.709,00 |
| 20.07.2026 | 382,00 | 385,18 | 373,86 | 378,46 | -1,51% | 2.344.296,00 |
| 17.07.2026 | 401,59 | 402,72 | 366,00 | 384,27 | -7,85% | 5.039.287,00 |
| 16.07.2026 | 425,64 | 425,64 | 416,33 | 417,03 | -1,94% | 1.170.819,00 |
| 15.07.2026 | 429,77 | 432,35 | 421,00 | 425,27 | -0,15% | 1.416.590,00 |
| 14.07.2026 | 426,19 | 434,54 | 424,27 | 425,90 | -1,83% | 1.361.936,00 |
| 13.07.2026 | 448,83 | 453,91 | 432,73 | 433,82 | -2,62% | 1.618.708,00 |
| 10.07.2026 | 443,49 | 447,89 | 438,48 | 445,50 | 0,48% | 839.923,00 |
| 09.07.2026 | 429,84 | 443,49 | 426,74 | 443,37 | 2,04% | 1.240.943,00 |
| 08.07.2026 | 436,14 | 436,54 | 425,80 | 434,50 | -0,49% | 1.325.238,00 |
| 07.07.2026 | 447,86 | 451,59 | 430,36 | 436,63 | -1,28% | 1.476.877,00 |
| 06.07.2026 | 435,24 | 443,38 | 432,63 | 442,27 | 1,17% | 1.407.732,00 |
| 02.07.2026 | 451,14 | 453,48 | 434,25 | 437,16 | -3,82% | 1.420.007,00 |
| 01.07.2026 | 454,00 | 464,46 | 453,41 | 454,53 | 1,90% | 1.459.495,00 |
| 30.06.2026 | 441,99 | 449,57 | 441,30 | 446,07 | -0,27% | 2.030.139,00 |
| 29.06.2026 | 457,93 | 460,32 | 438,53 | 447,26 | -1,56% | 2.371.455,00 |
| 26.06.2026 | 449,15 | 458,03 | 438,55 | 454,34 | -0,15% | 5.293.037,00 |
| 25.06.2026 | 463,14 | 465,55 | 449,33 | 455,02 | -1,92% | 1.556.045,00 |
| 24.06.2026 | 460,16 | 473,17 | 458,13 | 463,93 | 0,53% | 1.719.402,00 |
| 23.06.2026 | 465,00 | 479,80 | 461,48 | 461,50 | -0,66% | 2.130.820,00 |
| 22.06.2026 | 455,53 | 469,40 | 452,80 | 464,58 | 1,99% | 2.501.184,00 |
| 18.06.2026 | 461,99 | 466,06 | 452,33 | 455,51 | -1,35% | 3.227.786,00 |
| 17.06.2026 | 448,35 | 478,52 | 446,18 | 461,74 | 2,98% | 1.893.281,00 |
| 16.06.2026 | 452,00 | 455,50 | 444,82 | 448,38 | -1,32% | 1.723.413,00 |
| 15.06.2026 | 462,30 | 463,50 | 453,02 | 454,38 | 0,11% | 2.349.047,00 |
| 12.06.2026 | 457,08 | 461,09 | 445,01 | 453,89 | -0,53% | 1.289.661,00 |
| 11.06.2026 | 457,76 | 464,38 | 445,00 | 456,29 | -0,92% | 1.659.583,00 |
| 10.06.2026 | 454,88 | 472,44 | 453,28 | 460,54 | -1,02% | 1.531.421,00 |
| 09.06.2026 | 475,81 | 487,55 | 451,00 | 465,27 | -1,73% | 2.153.377,00 |
| 08.06.2026 | 467,28 | 478,51 | 463,38 | 473,48 | 1,86% | 1.555.588,00 |
| 05.06.2026 | 487,98 | 488,95 | 458,53 | 464,85 | -5,99% | 1.839.401,00 |
| 04.06.2026 | 500,35 | 500,35 | 485,00 | 494,48 | -0,71% | 1.996.872,00 |
| 03.06.2026 | 502,78 | 504,12 | 491,20 | 498,02 | -2,03% | 1.633.016,00 |
| 02.06.2026 | 485,63 | 508,72 | 485,63 | 508,35 | 3,26% | 2.296.635,00 |
| 01.06.2026 | 484,07 | 494,25 | 470,74 | 492,29 | 3,50% | 2.543.089,00 |
| 29.05.2026 | 480,67 | 484,50 | 469,37 | 475,62 | -1,04% | 3.358.303,00 |
| 28.05.2026 | 510,00 | 526,09 | 471,69 | 480,64 | -8,61% | 4.694.943,00 |
| 27.05.2026 | 534,52 | 534,62 | 523,15 | 525,92 | -1,62% | 2.379.430,00 |
| 26.05.2026 | 529,97 | 539,48 | 524,18 | 534,56 | 1,87% | 1.737.293,00 |
| 22.05.2026 | 510,00 | 534,11 | 508,51 | 524,74 | 4,12% | 1.873.634,00 |
| 21.05.2026 | 491,26 | 504,73 | 488,69 | 503,98 | 1,01% | 1.418.593,00 |
| 20.05.2026 | 479,34 | 499,23 | 473,77 | 498,93 | 1,02% | 2.245.026,00 |
| 19.05.2026 | 494,34 | 501,00 | 490,58 | 493,87 | -0,91% | 1.293.926,00 |
| 18.05.2026 | 499,17 | 501,83 | 489,09 | 498,43 | -0,79% | 1.864.767,00 |
| 15.05.2026 | 502,24 | 509,00 | 491,05 | 502,42 | -1,49% | 1.488.942,00 |
| 14.05.2026 | 508,59 | 513,65 | 504,64 | 510,02 | 0,15% | 1.140.688,00 |
| 13.05.2026 | 514,59 | 514,74 | 502,27 | 509,28 | -0,77% | 1.331.386,00 |
| 12.05.2026 | 511,30 | 517,17 | 508,16 | 513,21 | -0,58% | 1.157.054,00 |
| 11.05.2026 | 513,89 | 519,71 | 512,00 | 516,19 | -0,06% | 1.309.179,00 |
| 08.05.2026 | 504,37 | 519,11 | 500,59 | 516,48 | 2,23% | 1.733.379,00 |
| 07.05.2026 | 506,30 | 517,00 | 503,49 | 505,19 | 0,15% | 1.591.517,00 |
| 06.05.2026 | 504,60 | 507,33 | 497,51 | 504,42 | 0,38% | 1.853.683,00 |
| 05.05.2026 | 501,71 | 512,54 | 500,01 | 502,51 | 1,01% | 1.880.814,00 |
| 04.05.2026 | 493,84 | 500,25 | 488,34 | 497,50 | 1,73% | 1.638.011,00 |
| 01.05.2026 | 491,16 | 497,94 | 485,44 | 489,02 | 1,33% | 846.275,00 |
| 30.04.2026 | 481,00 | 483,68 | 471,62 | 482,60 | 0,29% | 1.276.409,00 |
| 29.04.2026 | 480,00 | 481,62 | 471,70 | 481,22 | -0,55% | 1.152.478,00 |
| 28.04.2026 | 497,00 | 498,00 | 479,00 | 483,89 | -2,94% | 1.545.959,00 |
| 27.04.2026 | 496,94 | 500,99 | 488,00 | 498,54 | -0,46% | 2.218.846,00 |
| 24.04.2026 | 469,38 | 502,28 | 469,19 | 500,82 | 9,62% | 2.891.335,00 |
| 23.04.2026 | 466,11 | 467,31 | 450,13 | 456,85 | -4,28% | 1.859.712,00 |
| 22.04.2026 | 472,25 | 478,72 | 470,90 | 477,26 | 2,07% | 1.421.071,00 |
| 21.04.2026 | 464,27 | 480,25 | 462,00 | 467,58 | 1,44% | 1.819.021,00 |
| 20.04.2026 | 448,08 | 463,16 | 447,43 | 460,95 | 2,53% | 2.061.110,00 |
| 17.04.2026 | 452,55 | 459,02 | 447,18 | 449,58 | 1,91% | 1.718.569,00 |
| 16.04.2026 | 446,37 | 449,62 | 436,48 | 441,15 | 0,62% | 1.360.835,00 |