113,500€
-1,30%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 111,00 | 113,00 | 110,00 | 113,00 | -1,74% | 243,00 |
| 20.05.2026 | 109,00 | 115,00 | 109,00 | 115,00 | 8,49% | 220,00 |
| 19.05.2026 | 103,00 | 106,00 | 98,50 | 106,00 | 6,00% | 797,00 |
| 18.05.2026 | 109,00 | 110,00 | 99,50 | 100,00 | -9,91% | 288,00 |
| 15.05.2026 | 112,00 | 112,00 | 107,00 | 111,00 | 0,00% | 104,00 |
| 14.05.2026 | 113,00 | 113,00 | 110,00 | 111,00 | -0,89% | 77,00 |
| 13.05.2026 | 104,00 | 114,00 | 104,00 | 112,00 | 16,06% | 878,00 |
| 12.05.2026 | 106,00 | 108,00 | 96,50 | 96,50 | -10,65% | 1.009,00 |
| 11.05.2026 | 107,00 | 109,00 | 105,00 | 108,00 | 4,85% | 1.068,00 |
| 08.05.2026 | 88,50 | 109,00 | 88,50 | 103,00 | 13,19% | 3.093,00 |
| 07.05.2026 | 92,00 | 92,00 | 91,00 | 91,00 | 0,00% | 4,00 |
| 06.05.2026 | 90,00 | 91,50 | 88,50 | 91,00 | 2,25% | 483,00 |
| 05.05.2026 | 87,00 | 89,00 | 86,50 | 89,00 | 3,49% | 37,00 |
| 04.05.2026 | 82,50 | 86,00 | 81,50 | 86,00 | 7,50% | 359,00 |
| 30.04.2026 | 77,00 | 80,00 | 77,00 | 80,00 | 7,38% | 221,00 |
| 29.04.2026 | 74,50 | 74,50 | 74,50 | 74,50 | 0,68% | 34,00 |
| 28.04.2026 | 78,00 | 78,50 | 73,50 | 74,00 | -4,52% | 340,00 |
| 27.04.2026 | 82,00 | 82,00 | 77,50 | 77,50 | -3,13% | 272,00 |
| 24.04.2026 | 73,50 | 80,00 | 73,00 | 80,00 | 9,59% | 738,00 |
| 23.04.2026 | 72,00 | 73,00 | 72,00 | 73,00 | 1,39% | 48,00 |
| 22.04.2026 | 75,50 | 76,50 | 72,00 | 72,00 | -2,70% | 895,00 |
| 21.04.2026 | 71,00 | 75,50 | 71,00 | 74,00 | 6,47% | 371,00 |
| 20.04.2026 | 69,50 | 69,50 | 69,50 | 69,50 | 2,21% | 200,00 |
| 17.04.2026 | 68,00 | 68,00 | 68,00 | 68,00 | 3,03% | 300,00 |
| 16.04.2026 | 66,50 | 66,50 | 66,00 | 66,00 | 1,54% | 46,00 |
| 15.04.2026 | 65,00 | 65,50 | 64,00 | 65,00 | 2,36% | 345,00 |
| 14.04.2026 | 63,00 | 63,50 | 63,00 | 63,50 | 0,79% | 338,00 |
| 13.04.2026 | 63,00 | 63,00 | 63,00 | 63,00 | 0,00% | 260,00 |
| 10.04.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -0,79% | 1,00 |
| 09.04.2026 | 65,50 | 65,50 | 63,50 | 63,50 | -3,42% | 84,00 |
| 08.04.2026 | 65,75 | 66,75 | 65,25 | 65,75 | 0,38% | - |
| 07.04.2026 | 64,50 | 65,50 | 64,50 | 65,50 | 6,47% | 5,00 |
| 02.04.2026 | 61,22 | 61,52 | 61,22 | 61,52 | -0,15% | 175,00 |
| 01.04.2026 | 61,08 | 62,61 | 60,89 | 61,61 | 6,33% | - |
| 31.03.2026 | 57,60 | 58,20 | 57,60 | 57,94 | 0,56% | 133,00 |
| 30.03.2026 | 57,62 | 57,62 | 57,62 | 57,62 | -6,05% | 10,00 |
| 27.03.2026 | 63,94 | 64,00 | 60,85 | 61,33 | -3,69% | - |
| 26.03.2026 | 64,00 | 64,00 | 63,68 | 63,68 | -2,57% | 28,00 |
| 25.03.2026 | 65,36 | 65,36 | 65,36 | 65,36 | 0,90% | 20,00 |
| 24.03.2026 | 62,98 | 65,76 | 61,62 | 64,78 | 3,02% | - |
| 23.03.2026 | 61,46 | 62,88 | 61,46 | 62,88 | 2,28% | 249,00 |
| 20.03.2026 | 61,48 | 61,48 | 61,48 | 61,48 | 0,07% | 109,00 |
| 19.03.2026 | 63,00 | 63,00 | 61,44 | 61,44 | -5,24% | 31,00 |
| 18.03.2026 | 64,84 | 64,84 | 64,84 | 64,84 | 0,56% | 41,00 |
| 17.03.2026 | 64,72 | 66,61 | 64,21 | 64,48 | -1,65% | - |
| 16.03.2026 | 64,24 | 65,56 | 64,24 | 65,56 | 1,85% | 166,00 |
| 13.03.2026 | 64,55 | 66,39 | 64,03 | 64,37 | 0,67% | - |
| 12.03.2026 | 65,44 | 65,44 | 63,54 | 63,94 | -4,45% | 451,00 |
| 11.03.2026 | 66,92 | 66,92 | 66,92 | 66,92 | 1,95% | 20,00 |
| 10.03.2026 | 63,80 | 66,18 | 63,54 | 65,64 | 4,96% | - |
| 09.03.2026 | 61,88 | 62,54 | 61,08 | 62,54 | 0,64% | 297,00 |
| 06.03.2026 | 61,54 | 62,46 | 61,54 | 62,14 | -6,22% | 973,00 |
| 05.03.2026 | 66,74 | 66,74 | 66,26 | 66,26 | -0,51% | 25,00 |
| 04.03.2026 | 66,98 | 67,48 | 66,60 | 66,60 | -0,21% | 239,00 |
| 03.03.2026 | 67,92 | 67,92 | 66,74 | 66,74 | -1,94% | 146,00 |
| 02.03.2026 | 68,84 | 68,92 | 67,88 | 68,06 | -0,03% | 233,00 |
| 27.02.2026 | 69,16 | 69,16 | 67,98 | 68,08 | -0,84% | 190,00 |
| 26.02.2026 | 68,92 | 69,18 | 68,66 | 68,66 | -0,44% | 121,00 |
| 25.02.2026 | 68,77 | 69,84 | 68,46 | 68,96 | 0,35% | - |
| 24.02.2026 | 68,70 | 69,74 | 68,70 | 68,72 | -3,62% | 141,00 |
| 23.02.2026 | 71,30 | 71,60 | 71,30 | 71,30 | -1,90% | 8,00 |
| 20.02.2026 | 70,98 | 72,73 | 69,29 | 72,68 | 5,46% | - |
| 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 |