56,570€
0,05%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 56,74 | 56,74 | 56,74 | 56,74 | 0,35% | 56,00 |
| 24.07.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -2,18% | 15,00 |
| 23.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | 2,00 |
| 22.07.2025 | 57,00 | 57,00 | 56,90 | 57,00 | -0,70% | 54,00 |
| 21.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,64% | 15,00 |
| 18.07.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 0,41% | 5,00 |
| 17.07.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 2,79% | 17,00 |
| 16.07.2025 | 56,16 | 56,54 | 56,16 | 56,54 | -3,75% | 2,00 |
| 15.07.2025 | 58,50 | 58,74 | 58,50 | 58,74 | 1,35% | 104,00 |
| 14.07.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -1,02% | 93,00 |
| 11.07.2025 | 59,66 | 59,66 | 58,56 | 58,56 | -2,87% | 106,00 |
| 10.07.2025 | 58,65 | 60,41 | 58,63 | 60,29 | 3,45% | - |
| 09.07.2025 | 58,42 | 59,17 | 58,25 | 58,28 | -1,19% | - |
| 08.07.2025 | 59,78 | 59,78 | 58,98 | 58,98 | 4,24% | 60,00 |
| 07.07.2025 | 57,40 | 57,40 | 56,58 | 56,58 | -1,87% | 30,00 |
| 04.07.2025 | 57,97 | 58,00 | 57,59 | 57,66 | -1,17% | - |
| 03.07.2025 | 58,04 | 58,73 | 57,96 | 58,34 | 4,18% | - |
| 02.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 9,00 |
| 01.07.2025 | 55,06 | 56,00 | 55,06 | 56,00 | 1,06% | 87,00 |
| 30.06.2025 | 55,46 | 56,00 | 55,20 | 55,41 | -0,29% | - |
| 27.06.2025 | 56,19 | 56,50 | 55,57 | 55,57 | -1,12% | - |
| 26.06.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,35% | 40,00 |
| 25.06.2025 | 56,79 | 57,07 | 56,22 | 56,40 | -0,32% | - |
| 24.06.2025 | 55,49 | 56,73 | 55,22 | 56,58 | 3,78% | - |
| 23.06.2025 | 55,48 | 55,48 | 54,52 | 54,52 | 0,07% | 22,00 |
| 20.06.2025 | 55,09 | 55,67 | 54,06 | 54,48 | -0,37% | - |
| 19.06.2025 | 55,18 | 55,23 | 54,55 | 54,68 | -0,73% | - |
| 18.06.2025 | 55,08 | 55,08 | 55,08 | 55,08 | -0,15% | 21,00 |
| 17.06.2025 | 54,71 | 55,47 | 54,44 | 55,16 | 2,41% | - |
| 16.06.2025 | 53,86 | 53,86 | 53,86 | 53,86 | -1,19% | 5,00 |
| 13.06.2025 | 54,43 | 55,31 | 54,20 | 54,51 | -1,29% | - |
| 12.06.2025 | 56,48 | 56,48 | 55,22 | 55,22 | -4,46% | 12,00 |
| 11.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,03% | 175,00 |
| 10.06.2025 | 57,68 | 57,86 | 57,68 | 57,82 | 1,81% | 91,00 |
| 09.06.2025 | 54,78 | 57,34 | 54,70 | 56,79 | 3,14% | - |
| 06.06.2025 | 54,22 | 55,46 | 54,22 | 55,06 | 0,49% | 324,00 |
| 05.06.2025 | 54,70 | 55,12 | 53,86 | 54,79 | -0,47% | - |
| 04.06.2025 | 54,50 | 55,49 | 54,32 | 55,05 | -0,09% | - |
| 03.06.2025 | 51,68 | 55,25 | 51,45 | 55,10 | 7,53% | - |
| 02.06.2025 | 51,17 | 51,47 | 50,69 | 51,24 | -0,85% | - |
| 30.05.2025 | 52,20 | 52,20 | 51,68 | 51,68 | -0,92% | 58,00 |
| 29.05.2025 | 52,18 | 52,18 | 52,16 | 52,16 | -1,10% | 4,00 |
| 28.05.2025 | 53,50 | 53,50 | 52,74 | 52,74 | -1,31% | 413,00 |
| 27.05.2025 | 53,09 | 53,57 | 52,10 | 53,44 | 0,83% | - |
| 26.05.2025 | 54,00 | 54,00 | 52,00 | 53,00 | 1,26% | 145,00 |
| 23.05.2025 | 54,00 | 54,00 | 52,12 | 52,34 | -2,61% | 361,00 |
| 22.05.2025 | 55,04 | 55,35 | 53,74 | 53,74 | -4,88% | - |
| 21.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -0,21% | 100,00 |
| 20.05.2025 | 56,38 | 56,72 | 55,83 | 56,62 | -0,07% | - |
| 19.05.2025 | 56,66 | 56,66 | 56,66 | 56,66 | -3,87% | 87,00 |
| 16.05.2025 | 58,98 | 58,98 | 58,94 | 58,94 | 0,19% | 99,00 |
| 15.05.2025 | 58,73 | 59,25 | 58,11 | 58,83 | -0,02% | - |
| 14.05.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 0,38% | 10,00 |
| 13.05.2025 | 58,62 | 58,62 | 58,62 | 58,62 | 4,31% | 34,00 |
| 12.05.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 6,76% | 111,00 |
| 09.05.2025 | 53,72 | 53,72 | 52,64 | 52,64 | -1,26% | 159,00 |
| 08.05.2025 | 52,12 | 53,41 | 51,92 | 53,31 | 5,44% | - |
| 07.05.2025 | 50,97 | 51,23 | 49,98 | 50,56 | -1,25% | - |
| 06.05.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,99% | 351,00 |
| 05.05.2025 | 51,36 | 52,16 | 50,89 | 51,71 | -0,82% | - |
| 02.05.2025 | 52,34 | 52,34 | 52,14 | 52,14 | 7,39% | 230,00 |
| 30.04.2025 | 48,28 | 48,55 | 46,56 | 48,55 | -0,23% | - |
| 29.04.2025 | 49,85 | 49,85 | 48,66 | 48,66 | -2,45% | 236,00 |
| 28.04.2025 | 50,40 | 50,40 | 49,88 | 49,88 | -0,48% | 102,00 |
| 25.04.2025 | 50,12 | 50,12 | 50,12 | 50,12 | 3,28% | 10,00 |
| 24.04.2025 | 46,03 | 48,53 | 46,03 | 48,53 | 3,85% | 11,00 |
| 23.04.2025 | 45,43 | 47,57 | 45,38 | 46,73 | 8,25% | 227,00 |
| 22.04.2025 | 42,02 | 43,17 | 42,02 | 43,17 | 1,72% | 205,00 |
| 17.04.2025 | 42,44 | 42,44 | 42,44 | 42,44 | -0,96% | 50,00 |
| 16.04.2025 | 42,85 | 42,85 | 42,85 | 42,85 | -2,35% | 30,00 |
| 15.04.2025 | 43,28 | 43,88 | 43,28 | 43,88 | 2,14% | 360,00 |
| 14.04.2025 | 42,37 | 42,96 | 42,37 | 42,96 | 1,90% | 34,00 |
| 11.04.2025 | 42,16 | 42,16 | 42,16 | 42,16 | -3,72% | 10,00 |
| 10.04.2025 | 47,55 | 47,55 | 43,79 | 43,79 | -9,30% | 165,00 |
| 09.04.2025 | 40,54 | 48,28 | 40,54 | 48,28 | 10,15% | 133,00 |
| 08.04.2025 | 43,28 | 43,83 | 42,81 | 43,83 | 4,81% | 94,00 |
| 07.04.2025 | 41,55 | 41,82 | 41,55 | 41,82 | -5,28% | 30,00 |
| 04.04.2025 | 47,38 | 47,38 | 43,57 | 44,15 | -7,71% | 868,00 |
| 03.04.2025 | 55,64 | 55,64 | 47,84 | 47,84 | -17,87% | 537,00 |
| 02.04.2025 | 58,43 | 58,66 | 57,43 | 58,25 | -1,34% | - |
| 01.04.2025 | 58,93 | 59,13 | 57,56 | 59,04 | 3,00% | - |
| 31.03.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -0,69% | 368,00 |
| 28.03.2025 | 59,30 | 59,75 | 57,56 | 57,72 | -2,47% | - |
| 27.03.2025 | 59,75 | 60,53 | 58,11 | 59,18 | -3,11% | - |
| 26.03.2025 | 61,08 | 61,08 | 61,08 | 61,08 | 0,99% | 30,00 |
| 25.03.2025 | 59,76 | 60,48 | 59,76 | 60,48 | 0,13% | 21,00 |
| 24.03.2025 | 59,26 | 60,40 | 59,26 | 60,40 | 1,17% | 88,00 |
| 21.03.2025 | 59,54 | 60,11 | 58,44 | 59,70 | -0,60% | - |
| 20.03.2025 | 60,62 | 60,76 | 59,46 | 60,06 | 1,62% | - |
| 19.03.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,52% | 5,00 |
| 18.03.2025 | 59,27 | 59,49 | 58,37 | 59,41 | 4,23% | - |
| 17.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,59% | 15,00 |
| 14.03.2025 | 56,68 | 57,92 | 56,68 | 57,92 | 1,72% | 77,00 |
| 13.03.2025 | 56,94 | 56,94 | 56,94 | 56,94 | -3,43% | 5,00 |
| 12.03.2025 | 58,88 | 58,96 | 58,88 | 58,96 | 2,84% | 13,00 |
| 11.03.2025 | 59,98 | 60,32 | 56,97 | 57,33 | -3,65% | - |
| 10.03.2025 | 62,08 | 62,08 | 59,50 | 59,50 | 1,26% | 1.112,00 |
| 07.03.2025 | 58,76 | 58,76 | 58,76 | 58,76 | 3,20% | 1,00 |
| 06.03.2025 | 57,74 | 57,74 | 56,94 | 56,94 | -0,21% | 24,00 |
| 05.03.2025 | 58,60 | 58,60 | 57,06 | 57,06 | -3,55% | 86,00 |