70,880€
2,84%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 70,98 | 71,00 | 70,80 | 70,95 | 2,95% | - |
| 19.02.2026 | 71,56 | 71,56 | 68,02 | 68,92 | -5,67% | 225,00 |
| 18.02.2026 | 73,06 | 73,06 | 73,06 | 73,06 | -3,54% | 10,00 |
| 17.02.2026 | 75,74 | 75,74 | 75,74 | 75,74 | -2,09% | 11,00 |
| 16.02.2026 | 77,36 | 77,36 | 77,36 | 77,36 | -0,31% | 1,00 |
| 13.02.2026 | 77,48 | 77,62 | 77,48 | 77,60 | 0,65% | 2.578,00 |
| 12.02.2026 | 77,10 | 77,10 | 77,10 | 77,10 | 6,34% | 80,00 |
| 11.02.2026 | 71,82 | 72,50 | 71,82 | 72,50 | -2,53% | 133,00 |
| 10.02.2026 | 73,99 | 74,47 | 72,79 | 74,38 | 1,25% | - |
| 09.02.2026 | 76,74 | 78,00 | 73,38 | 73,46 | -2,86% | 882,00 |
| 06.02.2026 | 72,78 | 76,42 | 72,78 | 75,62 | 0,93% | 1.080,00 |
| 05.02.2026 | 72,04 | 74,92 | 71,84 | 74,92 | 2,07% | 374,00 |
| 04.02.2026 | 70,60 | 73,40 | 70,60 | 73,40 | 3,23% | 296,00 |
| 03.02.2026 | 72,61 | 73,31 | 71,09 | 71,10 | -0,56% | - |
| 02.02.2026 | 67,96 | 71,52 | 67,82 | 71,50 | 0,17% | 498,00 |
| 30.01.2026 | 71,19 | 71,70 | 69,84 | 71,38 | 2,51% | - |
| 29.01.2026 | 72,41 | 72,50 | 68,08 | 69,63 | -4,20% | - |
| 28.01.2026 | 70,96 | 73,26 | 70,82 | 72,68 | 0,65% | - |
| 27.01.2026 | 71,54 | 72,35 | 71,05 | 72,21 | 2,24% | - |
| 26.01.2026 | 72,65 | 72,70 | 70,22 | 70,63 | -1,44% | - |
| 23.01.2026 | 74,92 | 75,02 | 71,66 | 71,66 | -4,45% | 110,00 |
| 22.01.2026 | 75,70 | 77,30 | 75,00 | 75,00 | -1,86% | 197,00 |
| 21.01.2026 | 73,10 | 76,42 | 73,08 | 76,42 | 5,00% | 58,00 |
| 20.01.2026 | 75,86 | 76,00 | 72,76 | 72,78 | -6,16% | 643,00 |
| 19.01.2026 | 77,02 | 77,68 | 77,02 | 77,56 | -2,37% | 135,00 |
| 16.01.2026 | 79,48 | 79,48 | 79,00 | 79,44 | 1,74% | 184,00 |
| 15.01.2026 | 80,68 | 81,28 | 78,00 | 78,08 | -0,48% | 656,00 |
| 14.01.2026 | 75,90 | 80,00 | 75,90 | 78,46 | 7,63% | 1.565,00 |
| 13.01.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 4,05% | 1,00 |
| 12.01.2026 | 69,70 | 70,29 | 68,87 | 70,06 | -1,32% | - |
| 09.01.2026 | 71,28 | 71,28 | 71,00 | 71,00 | 0,88% | 90,00 |
| 08.01.2026 | 70,38 | 70,38 | 70,38 | 70,38 | 0,98% | 1,00 |
| 07.01.2026 | 74,86 | 74,86 | 69,70 | 69,70 | -5,07% | 116,00 |
| 06.01.2026 | 68,18 | 73,42 | 68,18 | 73,42 | 7,25% | 40,00 |
| 05.01.2026 | 65,62 | 68,46 | 65,62 | 68,46 | 6,01% | 141,00 |
| 02.01.2026 | 63,76 | 64,58 | 63,76 | 64,58 | 0,19% | 156,00 |
| 30.12.2025 | 63,70 | 64,46 | 63,48 | 64,46 | 3,47% | 193,00 |
| 29.12.2025 | 62,18 | 62,86 | 62,18 | 62,30 | -0,70% | 362,00 |
| 23.12.2025 | 63,72 | 63,72 | 62,74 | 62,74 | -1,63% | 8,00 |
| 22.12.2025 | 63,04 | 63,78 | 63,04 | 63,78 | -0,87% | 29,00 |
| 19.12.2025 | 63,66 | 64,34 | 63,66 | 64,34 | 2,16% | 99,00 |
| 18.12.2025 | 64,72 | 64,72 | 62,98 | 62,98 | 0,29% | 27,00 |
| 17.12.2025 | 62,62 | 62,80 | 62,62 | 62,80 | -1,15% | 10,00 |
| 16.12.2025 | 63,93 | 65,55 | 62,98 | 63,53 | -1,41% | - |
| 15.12.2025 | 66,62 | 66,62 | 64,44 | 64,44 | -2,81% | 26,00 |
| 12.12.2025 | 67,50 | 67,50 | 66,30 | 66,30 | -2,41% | 80,00 |
| 11.12.2025 | 68,56 | 68,56 | 67,94 | 67,94 | -1,31% | 248,00 |
| 10.12.2025 | 68,90 | 68,90 | 68,84 | 68,84 | 0,15% | 54,00 |
| 09.12.2025 | 67,52 | 68,74 | 67,10 | 68,74 | 1,87% | 1.029,00 |
| 08.12.2025 | 67,22 | 67,48 | 66,24 | 67,48 | 0,81% | 15,00 |
| 05.12.2025 | 64,94 | 66,94 | 64,94 | 66,94 | 4,11% | 159,00 |
| 04.12.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 2,06% | 20,00 |
| 03.12.2025 | 62,00 | 63,00 | 62,00 | 63,00 | 5,00% | 1.106,00 |
| 02.12.2025 | 58,56 | 60,00 | 58,56 | 60,00 | 2,74% | 153,00 |
| 01.12.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,14% | 10,00 |
| 28.11.2025 | 58,48 | 58,48 | 58,48 | 58,48 | 0,09% | 29,00 |
| 27.11.2025 | 58,51 | 58,57 | 58,38 | 58,43 | -0,66% | - |
| 26.11.2025 | 58,00 | 58,82 | 58,00 | 58,82 | 2,98% | 37,00 |
| 25.11.2025 | 56,36 | 57,12 | 56,36 | 57,12 | 1,60% | 398,00 |
| 24.11.2025 | 55,70 | 56,22 | 55,70 | 56,22 | 8,12% | 23,00 |
| 21.11.2025 | 50,50 | 52,00 | 50,34 | 52,00 | -2,84% | 238,00 |
| 20.11.2025 | 53,52 | 53,52 | 53,52 | 53,52 | 0,79% | 50,00 |
| 19.11.2025 | 51,36 | 53,10 | 51,36 | 53,10 | 1,72% | 23,00 |
| 18.11.2025 | 53,02 | 53,39 | 51,62 | 52,20 | -1,44% | - |
| 17.11.2025 | 56,38 | 56,38 | 52,96 | 52,96 | -5,02% | 123,00 |
| 14.11.2025 | 56,01 | 56,24 | 54,54 | 55,76 | -0,43% | - |
| 13.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -5,79% | 25,00 |
| 12.11.2025 | 59,44 | 59,44 | 59,44 | 59,44 | 0,83% | 1,00 |
| 11.11.2025 | 58,89 | 59,69 | 58,08 | 58,95 | 1,11% | - |
| 10.11.2025 | 57,34 | 58,32 | 57,34 | 58,30 | 3,15% | 196,00 |
| 07.11.2025 | 60,00 | 60,00 | 56,52 | 56,52 | -6,36% | 11,00 |
| 06.11.2025 | 60,36 | 60,36 | 60,36 | 60,36 | -0,94% | 1,00 |
| 05.11.2025 | 58,86 | 61,06 | 58,80 | 60,93 | 3,03% | - |
| 04.11.2025 | 60,48 | 60,56 | 59,14 | 59,14 | -3,74% | 99,00 |
| 03.11.2025 | 61,42 | 62,58 | 61,42 | 61,44 | 0,52% | 346,00 |
| 31.10.2025 | 61,42 | 62,00 | 60,14 | 61,12 | -1,32% | - |
| 30.10.2025 | 60,50 | 61,94 | 60,30 | 61,94 | -0,69% | 83,00 |
| 29.10.2025 | 61,66 | 62,61 | 61,49 | 62,37 | -0,97% | - |
| 28.10.2025 | 62,98 | 62,98 | 62,98 | 62,98 | 1,29% | 35,00 |
| 27.10.2025 | 61,97 | 62,81 | 61,50 | 62,18 | 1,93% | - |
| 24.10.2025 | 60,98 | 62,10 | 60,98 | 61,00 | 1,16% | 179,00 |
| 23.10.2025 | 59,94 | 60,30 | 59,94 | 60,30 | 0,50% | 11,00 |
| 22.10.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -3,16% | 25,00 |
| 21.10.2025 | 61,92 | 61,96 | 61,42 | 61,96 | 3,65% | 204,00 |
| 17.10.2025 | 59,78 | 59,78 | 59,78 | 59,78 | 1,12% | 160,00 |
| 16.10.2025 | 59,58 | 60,04 | 59,12 | 59,12 | 0,34% | 22,00 |
| 15.10.2025 | 59,06 | 59,06 | 58,92 | 58,92 | 5,33% | 77,00 |
| 14.10.2025 | 56,06 | 56,06 | 55,94 | 55,94 | -0,99% | 167,00 |
| 13.10.2025 | 54,38 | 56,50 | 54,38 | 56,50 | 3,78% | 81,00 |
| 10.10.2025 | 55,64 | 55,64 | 54,44 | 54,44 | -7,48% | 225,00 |
| 09.10.2025 | 59,22 | 59,22 | 58,84 | 58,84 | 1,80% | 16,00 |
| 08.10.2025 | 57,00 | 57,80 | 56,12 | 57,80 | 2,30% | 683,00 |
| 07.10.2025 | 59,30 | 59,30 | 56,26 | 56,50 | -5,14% | 534,00 |
| 06.10.2025 | 59,56 | 59,56 | 59,56 | 59,56 | -0,13% | 20,00 |
| 03.10.2025 | 57,88 | 59,64 | 57,88 | 59,64 | 3,58% | 13,00 |
| 02.10.2025 | 57,58 | 57,58 | 57,58 | 57,58 | 1,12% | 5,00 |
| 01.10.2025 | 58,36 | 58,36 | 56,86 | 56,94 | -2,16% | 66,00 |
| 30.09.2025 | 57,78 | 58,20 | 57,78 | 58,20 | -0,55% | 230,00 |
| 29.09.2025 | 60,02 | 60,02 | 58,52 | 58,52 | -0,37% | 138,00 |
| 26.09.2025 | 59,92 | 59,92 | 58,74 | 58,74 | 0,89% | 197,00 |