71,390€
-0,56%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 71,18 | 72,05 | 71,12 | 71,39 | -0,56% | - |
| 21.11.2024 | 68,65 | 71,88 | 68,43 | 71,79 | 4,96% | - |
| 20.11.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -1,07% | 15,00 |
| 19.11.2024 | 69,90 | 70,01 | 68,21 | 69,14 | -2,81% | - |
| 18.11.2024 | 70,80 | 71,80 | 70,80 | 71,14 | 1,57% | 112,00 |
| 15.11.2024 | 70,28 | 70,28 | 70,04 | 70,04 | 1,07% | 34,00 |
| 14.11.2024 | 71,30 | 71,30 | 69,30 | 69,30 | -1,79% | 191,00 |
| 13.11.2024 | 70,56 | 70,56 | 70,56 | 70,56 | -2,41% | 30,00 |
| 12.11.2024 | 71,80 | 72,30 | 71,80 | 72,30 | -2,74% | 55,00 |
| 11.11.2024 | 76,50 | 76,60 | 72,86 | 74,34 | 4,12% | 217,00 |
| 08.11.2024 | 71,66 | 71,66 | 69,72 | 71,40 | 4,05% | 69,00 |
| 07.11.2024 | 67,25 | 69,15 | 66,97 | 68,62 | 1,42% | - |
| 06.11.2024 | 67,66 | 67,66 | 67,66 | 67,66 | 6,57% | 15,00 |
| 05.11.2024 | 63,77 | 64,38 | 62,00 | 63,49 | -1,87% | - |
| 04.11.2024 | 64,20 | 64,70 | 63,98 | 64,70 | 1,19% | 119,00 |
| 01.11.2024 | 63,94 | 63,94 | 63,94 | 63,94 | 0,72% | 8,00 |
| 31.10.2024 | 65,50 | 65,50 | 63,48 | 63,48 | -8,03% | 52,00 |
| 30.10.2024 | 69,02 | 69,02 | 69,02 | 69,02 | -0,38% | 3,00 |
| 29.10.2024 | 67,22 | 69,28 | 67,22 | 69,28 | 1,96% | 103,00 |
| 28.10.2024 | 67,23 | 68,20 | 66,16 | 67,95 | -0,06% | - |
| 25.10.2024 | 66,39 | 68,20 | 66,37 | 67,99 | 3,36% | - |
| 24.10.2024 | 66,37 | 66,66 | 65,67 | 65,78 | 0,34% | - |
| 23.10.2024 | 67,74 | 67,74 | 65,56 | 65,56 | -0,56% | 188,00 |
| 22.10.2024 | 65,66 | 66,03 | 65,12 | 65,93 | 0,90% | - |
| 21.10.2024 | 65,34 | 65,34 | 65,34 | 65,34 | -1,15% | 12,00 |
| 18.10.2024 | 67,16 | 67,67 | 65,07 | 66,10 | -1,78% | - |
| 17.10.2024 | 68,14 | 68,14 | 67,30 | 67,30 | -2,49% | 51,00 |
| 16.10.2024 | 69,02 | 69,02 | 69,02 | 69,02 | 1,35% | 57,00 |
| 15.10.2024 | 68,30 | 70,16 | 67,49 | 68,10 | -0,12% | - |
| 14.10.2024 | 66,96 | 68,18 | 66,96 | 68,18 | 4,12% | 22,00 |
| 11.10.2024 | 65,48 | 65,48 | 65,48 | 65,48 | 1,30% | 25,00 |
| 10.10.2024 | 65,90 | 65,90 | 64,64 | 64,64 | -2,59% | 63,00 |
| 09.10.2024 | 65,52 | 66,36 | 65,52 | 66,36 | -1,25% | 51,00 |
| 08.10.2024 | 68,74 | 68,74 | 67,20 | 67,20 | -1,26% | 100,00 |
| 07.10.2024 | 70,02 | 70,02 | 68,06 | 68,06 | -2,30% | 6,00 |
| 04.10.2024 | 69,30 | 69,66 | 69,30 | 69,66 | 1,12% | 9,00 |
| 03.10.2024 | 69,87 | 70,33 | 68,49 | 68,89 | -1,44% | - |
| 02.10.2024 | 67,93 | 70,18 | 67,58 | 69,90 | 3,31% | - |
| 01.10.2024 | 67,66 | 67,66 | 67,66 | 67,66 | -2,34% | 25,00 |
| 30.09.2024 | 70,62 | 70,62 | 69,28 | 69,28 | -2,53% | 146,00 |
| 27.09.2024 | 70,32 | 72,32 | 69,86 | 71,08 | 4,53% | - |
| 26.09.2024 | 68,00 | 68,00 | 68,00 | 68,00 | 4,68% | 4,00 |
| 25.09.2024 | 64,96 | 64,96 | 64,96 | 64,96 | -0,95% | 4,00 |
| 24.09.2024 | 65,70 | 65,70 | 65,58 | 65,58 | 0,21% | 52,00 |
| 23.09.2024 | 66,76 | 66,76 | 65,44 | 65,44 | -2,89% | 39,00 |
| 20.09.2024 | 68,64 | 68,85 | 66,84 | 67,39 | -1,82% | - |
| 19.09.2024 | 68,64 | 68,64 | 68,64 | 68,64 | 1,46% | 72,00 |
| 18.09.2024 | 68,58 | 68,62 | 67,26 | 67,65 | -3,52% | - |
| 17.09.2024 | 68,98 | 70,46 | 68,98 | 70,12 | 2,95% | - |
| 16.09.2024 | 66,97 | 68,40 | 66,07 | 68,11 | 1,51% | - |
| 13.09.2024 | 65,32 | 67,10 | 65,32 | 67,10 | 2,88% | 70,00 |
| 12.09.2024 | 65,22 | 65,22 | 65,22 | 65,22 | 3,13% | 2,00 |
| 11.09.2024 | 63,24 | 63,24 | 63,24 | 63,24 | -1,77% | 2,00 |
| 10.09.2024 | 64,11 | 64,76 | 63,36 | 64,38 | -1,74% | - |
| 09.09.2024 | 64,58 | 65,52 | 64,58 | 65,52 | 2,02% | 10,00 |
| 06.09.2024 | 67,10 | 67,69 | 64,13 | 64,22 | -3,27% | - |
| 05.09.2024 | 66,98 | 68,00 | 66,31 | 66,39 | -0,38% | - |
| 04.09.2024 | 65,30 | 66,85 | 64,87 | 66,64 | 0,79% | - |
| 03.09.2024 | 72,00 | 72,00 | 66,12 | 66,12 | -10,28% | 65,00 |
| 02.09.2024 | 73,38 | 73,77 | 73,20 | 73,70 | 0,40% | - |
| 30.08.2024 | 73,32 | 74,98 | 72,08 | 73,41 | 4,93% | - |
| 29.08.2024 | 69,96 | 69,96 | 69,96 | 69,96 | -2,89% | 40,00 |
| 28.08.2024 | 72,04 | 72,04 | 72,04 | 72,04 | 1,04% | 100,00 |
| 27.08.2024 | 71,30 | 71,30 | 71,30 | 71,30 | -1,52% | 1,00 |
| 26.08.2024 | 72,01 | 73,51 | 70,92 | 72,40 | 1,23% | - |
| 23.08.2024 | 70,48 | 72,10 | 70,48 | 71,52 | 1,02% | 100,00 |
| 22.08.2024 | 70,58 | 71,42 | 70,06 | 70,80 | 1,58% | - |
| 21.08.2024 | 68,52 | 70,50 | 68,40 | 69,70 | 1,75% | - |
| 20.08.2024 | 70,10 | 70,22 | 67,92 | 68,50 | -0,26% | - |
| 19.08.2024 | 68,54 | 68,68 | 68,54 | 68,68 | -0,59% | 6,00 |
| 16.08.2024 | 69,97 | 69,97 | 68,41 | 69,09 | -1,09% | - |
| 15.08.2024 | 67,03 | 70,21 | 66,85 | 69,85 | 1,47% | - |
| 14.08.2024 | 68,84 | 68,84 | 68,84 | 68,84 | 3,60% | 20,00 |
| 13.08.2024 | 65,70 | 67,09 | 65,42 | 66,45 | 3,09% | - |
| 12.08.2024 | 66,67 | 67,69 | 64,16 | 64,46 | -2,33% | - |
| 09.08.2024 | 65,98 | 66,00 | 65,98 | 66,00 | 3,64% | 160,00 |
| 08.08.2024 | 63,68 | 63,68 | 63,68 | 63,68 | -3,40% | 100,00 |
| 07.08.2024 | 67,28 | 67,28 | 65,92 | 65,92 | -0,42% | 109,00 |
| 06.08.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 1,66% | 25,00 |
| 05.08.2024 | 66,22 | 66,22 | 65,12 | 65,12 | -3,58% | 36,00 |
| 02.08.2024 | 73,28 | 73,28 | 67,54 | 67,54 | -9,24% | 191,00 |
| 01.08.2024 | 74,42 | 74,42 | 74,42 | 74,42 | -6,72% | 3,00 |
| 31.07.2024 | 79,78 | 79,78 | 79,78 | 79,78 | -0,13% | 10,00 |
| 30.07.2024 | 81,20 | 81,60 | 79,16 | 79,88 | -2,07% | - |
| 29.07.2024 | 82,22 | 83,82 | 81,25 | 81,57 | 0,43% | - |
| 26.07.2024 | 81,11 | 82,69 | 80,78 | 81,22 | 1,65% | - |
| 25.07.2024 | 80,44 | 80,44 | 79,90 | 79,90 | -4,86% | 9,00 |
| 24.07.2024 | 83,98 | 83,98 | 83,98 | 83,98 | -0,14% | 1,00 |
| 23.07.2024 | 84,66 | 84,66 | 84,10 | 84,10 | 2,56% | 5,00 |
| 22.07.2024 | 82,00 | 82,00 | 82,00 | 82,00 | -1,28% | 40,00 |
| 19.07.2024 | 83,06 | 83,06 | 83,06 | 83,06 | -3,80% | 14,00 |
| 18.07.2024 | 86,34 | 86,34 | 86,34 | 86,34 | -2,44% | 30,00 |
| 17.07.2024 | 88,50 | 88,50 | 88,50 | 88,50 | 0,32% | 36,00 |
| 16.07.2024 | 85,52 | 88,22 | 85,52 | 88,22 | 5,91% | 79,00 |
| 15.07.2024 | 84,38 | 84,38 | 83,30 | 83,30 | -2,00% | 31,00 |
| 12.07.2024 | 85,00 | 85,00 | 85,00 | 85,00 | 1,77% | 50,00 |
| 11.07.2024 | 82,39 | 85,00 | 81,83 | 83,52 | 1,94% | - |
| 10.07.2024 | 81,34 | 83,03 | 81,34 | 81,93 | 2,03% | - |
| 09.07.2024 | 81,92 | 82,08 | 80,17 | 80,30 | -2,07% | - |
| 08.07.2024 | 82,00 | 82,00 | 82,00 | 82,00 | 1,26% | 4,00 |