68,570€
-3,56%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 69,72 | 69,90 | 68,62 | 68,62 | -3,49% | 296,00 |
| 20.02.2025 | 69,68 | 71,10 | 69,68 | 71,10 | 1,02% | 140,00 |
| 19.02.2025 | 71,04 | 71,04 | 70,38 | 70,38 | -0,45% | 42,00 |
| 18.02.2025 | 70,60 | 70,70 | 70,60 | 70,70 | 1,09% | 41,00 |
| 17.02.2025 | 69,52 | 69,94 | 69,52 | 69,94 | 1,24% | 107,00 |
| 14.02.2025 | 69,74 | 69,74 | 69,02 | 69,08 | -0,89% | 194,00 |
| 13.02.2025 | 69,62 | 70,00 | 68,00 | 69,70 | 1,46% | 999,00 |
| 12.02.2025 | 66,56 | 68,70 | 65,72 | 68,70 | 4,50% | 211,00 |
| 11.02.2025 | 66,44 | 66,44 | 65,74 | 65,74 | -2,52% | 110,00 |
| 10.02.2025 | 68,94 | 70,12 | 67,44 | 67,44 | -1,26% | 101,00 |
| 07.02.2025 | 68,08 | 68,30 | 67,58 | 68,30 | -5,72% | 235,00 |
| 06.02.2025 | 72,88 | 74,04 | 72,44 | 72,44 | 2,52% | 123,00 |
| 05.02.2025 | 70,38 | 70,66 | 70,38 | 70,66 | 0,06% | 89,00 |
| 04.02.2025 | 78,06 | 78,06 | 70,62 | 70,62 | -13,60% | 222,00 |
| 03.02.2025 | 81,72 | 81,74 | 80,56 | 81,74 | -2,90% | 105,00 |
| 31.01.2025 | 84,18 | 84,18 | 84,18 | 84,18 | 1,15% | 8,00 |
| 30.01.2025 | 84,38 | 84,38 | 83,22 | 83,22 | -1,07% | 7,00 |
| 29.01.2025 | 82,82 | 84,12 | 81,00 | 84,12 | 10,66% | 115,00 |
| 28.01.2025 | 78,44 | 79,00 | 75,84 | 76,02 | -0,63% | - |
| 27.01.2025 | 75,16 | 76,50 | 75,16 | 76,50 | -4,76% | 195,00 |
| 24.01.2025 | 80,82 | 81,23 | 78,96 | 80,32 | -1,18% | - |
| 23.01.2025 | 80,54 | 81,28 | 80,54 | 81,28 | -0,83% | 67,00 |
| 22.01.2025 | 83,34 | 83,34 | 81,96 | 81,96 | 2,32% | 30,00 |
| 21.01.2025 | 80,10 | 80,10 | 80,10 | 80,10 | -0,31% | 60,00 |
| 20.01.2025 | 80,70 | 80,74 | 80,01 | 80,35 | 0,34% | - |
| 17.01.2025 | 80,08 | 80,08 | 80,08 | 80,08 | -0,65% | 515,00 |
| 16.01.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 4,49% | 60,00 |
| 15.01.2025 | 77,14 | 77,14 | 77,14 | 77,14 | 7,68% | 40,00 |
| 14.01.2025 | 73,40 | 73,40 | 71,64 | 71,64 | -1,43% | 85,00 |
| 13.01.2025 | 73,96 | 73,96 | 72,68 | 72,68 | -1,12% | 71,00 |
| 10.01.2025 | 75,52 | 75,52 | 73,50 | 73,50 | -2,67% | 80,00 |
| 09.01.2025 | 75,52 | 75,52 | 75,52 | 75,52 | -3,48% | 10,00 |
| 08.01.2025 | 79,32 | 79,32 | 78,24 | 78,24 | -0,96% | 121,00 |
| 07.01.2025 | 78,86 | 80,00 | 78,86 | 79,00 | -2,61% | 642,00 |
| 06.01.2025 | 79,00 | 81,48 | 79,00 | 81,12 | 3,39% | 191,00 |
| 03.01.2025 | 81,80 | 81,80 | 78,00 | 78,46 | -1,97% | 552,00 |
| 02.01.2025 | 75,06 | 80,48 | 75,06 | 80,04 | 9,25% | 461,00 |
| 30.12.2024 | 73,42 | 73,42 | 73,26 | 73,26 | -1,29% | 3,00 |
| 27.12.2024 | 74,60 | 74,60 | 74,22 | 74,22 | 3,78% | 72,00 |
| 23.12.2024 | 71,58 | 72,56 | 71,52 | 71,52 | -1,54% | 16,00 |
| 20.12.2024 | 70,94 | 73,32 | 70,64 | 72,64 | -0,60% | 174,00 |
| 19.12.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 0,14% | 10,00 |
| 18.12.2024 | 75,52 | 76,20 | 72,98 | 72,98 | -1,66% | 124,00 |
| 17.12.2024 | 74,79 | 75,67 | 73,74 | 74,21 | -1,53% | - |
| 16.12.2024 | 76,00 | 76,00 | 75,36 | 75,36 | 0,05% | 132,00 |
| 13.12.2024 | 75,32 | 75,32 | 75,32 | 75,32 | 0,16% | 5,00 |
| 12.12.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -5,24% | 50,00 |
| 11.12.2024 | 76,86 | 79,36 | 76,86 | 79,36 | 1,72% | 419,00 |
| 10.12.2024 | 77,74 | 78,02 | 77,74 | 78,02 | -0,99% | 360,00 |
| 09.12.2024 | 76,88 | 78,80 | 76,60 | 78,80 | 6,98% | 327,00 |
| 06.12.2024 | 73,66 | 73,66 | 73,66 | 73,66 | -2,28% | 6,00 |
| 05.12.2024 | 75,38 | 75,38 | 75,38 | 75,38 | -1,87% | 6,00 |
| 04.12.2024 | 76,82 | 76,82 | 76,82 | 76,82 | 0,44% | 22,00 |
| 03.12.2024 | 76,78 | 76,78 | 76,06 | 76,48 | -1,60% | 243,00 |
| 02.12.2024 | 75,54 | 77,72 | 75,54 | 77,72 | 3,41% | 208,00 |
| 29.11.2024 | 75,32 | 75,32 | 75,16 | 75,16 | 0,75% | 20,00 |
| 28.11.2024 | 74,53 | 74,68 | 74,37 | 74,60 | 2,11% | - |
| 27.11.2024 | 75,30 | 75,30 | 73,06 | 73,06 | -5,44% | 159,00 |
| 26.11.2024 | 77,26 | 77,26 | 77,26 | 77,26 | 4,29% | 1,00 |
| 25.11.2024 | 73,88 | 74,08 | 73,88 | 74,08 | 4,84% | 17,00 |
| 22.11.2024 | 70,66 | 70,66 | 70,66 | 70,66 | -1,57% | 20,00 |
| 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 |