532,100€
0,54%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 513,65 | 529,25 | 511,55 | 529,25 | 3,79% | - |
| 20.11.2024 | 505,10 | 512,50 | 501,50 | 509,90 | 1,72% | 923,00 |
| 19.11.2024 | 496,90 | 502,80 | 482,00 | 501,30 | 1,31% | 717,00 |
| 18.11.2024 | 498,95 | 502,20 | 491,70 | 494,80 | 0,18% | 1.511,00 |
| 15.11.2024 | 520,00 | 530,00 | 493,90 | 493,90 | -4,62% | 2.073,00 |
| 14.11.2024 | 530,50 | 533,00 | 515,40 | 517,80 | -1,93% | 405,00 |
| 13.11.2024 | 521,20 | 536,70 | 517,70 | 528,00 | 1,09% | 1.261,00 |
| 12.11.2024 | 525,40 | 526,90 | 516,40 | 522,30 | 0,15% | 614,00 |
| 11.11.2024 | 527,00 | 529,90 | 520,00 | 521,50 | -0,36% | 720,00 |
| 08.11.2024 | 531,50 | 534,60 | 523,40 | 523,40 | -0,98% | 906,00 |
| 07.11.2024 | 515,20 | 528,80 | 514,50 | 528,60 | 2,20% | 2.054,00 |
| 06.11.2024 | 493,05 | 517,20 | 493,05 | 517,20 | 7,30% | 1.809,00 |
| 05.11.2024 | 482,00 | 487,10 | 480,00 | 482,00 | 0,30% | 504,00 |
| 04.11.2024 | 480,00 | 483,25 | 474,05 | 480,55 | 0,21% | 360,00 |
| 01.11.2024 | 476,40 | 480,00 | 473,20 | 479,55 | 1,49% | 444,00 |
| 31.10.2024 | 487,70 | 490,90 | 472,50 | 472,50 | -4,58% | 467,00 |
| 30.10.2024 | 491,05 | 495,20 | 485,15 | 495,20 | 0,93% | 684,00 |
| 29.10.2024 | 467,65 | 491,65 | 466,50 | 490,65 | 4,53% | 790,00 |
| 28.10.2024 | 466,25 | 475,50 | 458,60 | 469,40 | 0,78% | 802,00 |
| 25.10.2024 | 456,65 | 467,25 | 456,65 | 465,75 | 1,79% | 655,00 |
| 24.10.2024 | 460,00 | 461,60 | 455,55 | 457,55 | 0,28% | 492,00 |
| 23.10.2024 | 463,10 | 466,50 | 454,10 | 456,25 | -1,57% | 451,00 |
| 22.10.2024 | 466,80 | 468,25 | 458,05 | 463,55 | -0,79% | 395,00 |
| 21.10.2024 | 464,60 | 468,85 | 461,20 | 467,25 | 0,73% | 470,00 |
| 18.10.2024 | 467,15 | 472,95 | 463,00 | 463,85 | -0,69% | 878,00 |
| 17.10.2024 | 460,65 | 475,80 | 460,65 | 467,05 | 0,86% | 682,00 |
| 16.10.2024 | 477,30 | 479,85 | 456,75 | 463,05 | -5,58% | 882,00 |
| 15.10.2024 | 501,15 | 504,35 | 487,55 | 490,42 | -2,09% | - |
| 14.10.2024 | 495,45 | 502,20 | 493,60 | 500,90 | 1,38% | 1.030,00 |
| 11.10.2024 | 488,60 | 494,25 | 485,05 | 494,10 | 1,23% | 1.762,00 |
| 10.10.2024 | 483,90 | 490,40 | 480,60 | 488,10 | 0,70% | 542,00 |
| 09.10.2024 | 471,50 | 484,70 | 468,25 | 484,70 | 2,82% | 761,00 |
| 08.10.2024 | 450,05 | 471,40 | 448,65 | 471,40 | 4,88% | 593,00 |
| 07.10.2024 | 453,35 | 455,70 | 448,50 | 449,45 | -1,30% | 284,00 |
| 04.10.2024 | 448,50 | 461,85 | 448,50 | 455,35 | 2,10% | 588,00 |
| 03.10.2024 | 450,60 | 452,20 | 446,00 | 446,00 | -2,27% | 357,00 |
| 02.10.2024 | 447,85 | 457,65 | 444,90 | 456,35 | 1,34% | 468,00 |
| 01.10.2024 | 452,65 | 457,25 | 443,30 | 450,30 | -1,18% | 676,00 |
| 30.09.2024 | 460,20 | 460,25 | 452,25 | 455,70 | -0,70% | 434,00 |
| 27.09.2024 | 460,75 | 462,00 | 457,65 | 458,90 | 0,16% | 329,00 |
| 26.09.2024 | 462,50 | 469,60 | 458,15 | 458,15 | 0,44% | 746,00 |
| 25.09.2024 | 449,90 | 458,40 | 449,90 | 456,15 | 0,70% | 267,00 |
| 24.09.2024 | 457,70 | 457,95 | 445,30 | 453,00 | -0,45% | 305,00 |
| 23.09.2024 | 457,10 | 458,40 | 453,60 | 455,05 | 0,62% | 220,00 |
| 20.09.2024 | 458,50 | 460,25 | 452,00 | 452,25 | -1,74% | 483,00 |
| 19.09.2024 | 451,00 | 465,70 | 451,00 | 460,25 | 2,70% | 959,00 |
| 18.09.2024 | 453,75 | 453,75 | 445,00 | 448,15 | -0,65% | 337,00 |
| 17.09.2024 | 449,80 | 456,20 | 447,05 | 451,10 | 0,84% | 456,00 |
| 16.09.2024 | 440,05 | 449,95 | 438,50 | 447,35 | 1,15% | 224,00 |
| 13.09.2024 | 440,20 | 446,95 | 439,05 | 442,25 | -0,17% | 431,00 |
| 12.09.2024 | 439,50 | 447,70 | 432,40 | 443,00 | 1,63% | 545,00 |
| 11.09.2024 | 417,45 | 436,85 | 415,05 | 435,90 | 3,24% | 613,00 |
| 10.09.2024 | 418,00 | 423,40 | 417,75 | 422,20 | 1,02% | 622,00 |
| 09.09.2024 | 420,05 | 428,00 | 414,75 | 417,95 | -0,04% | 1.944,00 |
| 06.09.2024 | 424,10 | 430,00 | 417,05 | 418,10 | -2,34% | 1.707,00 |
| 05.09.2024 | 431,45 | 436,50 | 424,70 | 428,10 | -1,13% | 800,00 |
| 04.09.2024 | 430,00 | 436,15 | 425,00 | 433,00 | -0,96% | 1.237,00 |
| 03.09.2024 | 467,05 | 471,15 | 435,40 | 437,20 | -6,97% | 1.365,00 |
| 02.09.2024 | 467,75 | 470,95 | 467,05 | 469,95 | -0,01% | 565,00 |
| 30.08.2024 | 467,80 | 472,70 | 466,05 | 470,00 | 1,11% | 788,00 |
| 29.08.2024 | 452,00 | 474,75 | 452,00 | 464,85 | 0,78% | 523,00 |
| 28.08.2024 | 466,55 | 470,45 | 456,50 | 461,25 | -1,02% | 527,00 |
| 27.08.2024 | 470,20 | 472,80 | 464,00 | 466,00 | -1,27% | 373,00 |
| 26.08.2024 | 484,45 | 485,60 | 468,00 | 472,00 | -2,27% | 680,00 |
| 23.08.2024 | 494,25 | 504,00 | 482,20 | 482,95 | -2,07% | 589,00 |
| 22.08.2024 | 510,60 | 527,90 | 493,15 | 493,15 | -2,71% | 1.012,00 |
| 21.08.2024 | 500,10 | 507,60 | 498,85 | 506,90 | 1,00% | 435,00 |
| 20.08.2024 | 504,00 | 507,50 | 499,25 | 501,90 | 0,38% | 184,00 |
| 19.08.2024 | 497,80 | 500,00 | 493,45 | 500,00 | 0,30% | 395,00 |
| 16.08.2024 | 502,30 | 504,20 | 494,30 | 498,50 | -0,25% | 791,00 |
| 15.08.2024 | 485,20 | 499,95 | 482,10 | 499,75 | 3,64% | 651,00 |
| 14.08.2024 | 480,70 | 483,15 | 475,05 | 482,20 | -0,58% | 446,00 |
| 13.08.2024 | 477,05 | 487,55 | 476,65 | 485,00 | 1,40% | 1.330,00 |
| 12.08.2024 | 479,00 | 484,55 | 475,05 | 478,30 | -0,62% | 750,00 |
| 09.08.2024 | 472,80 | 482,55 | 469,30 | 481,30 | 1,92% | 936,00 |
| 08.08.2024 | 450,35 | 474,50 | 445,75 | 472,25 | 4,94% | 792,00 |
| 07.08.2024 | 461,55 | 477,25 | 450,00 | 450,00 | -2,69% | 1.552,00 |
| 06.08.2024 | 450,05 | 466,35 | 445,95 | 462,45 | 3,98% | 1.907,00 |
| 05.08.2024 | 440,95 | 449,60 | 415,10 | 444,75 | -4,60% | 6.127,00 |
| 02.08.2024 | 494,60 | 494,60 | 444,60 | 466,20 | -7,09% | 3.661,00 |
| 01.08.2024 | 519,00 | 525,00 | 495,10 | 501,80 | -3,02% | 638,00 |
| 31.07.2024 | 492,05 | 517,40 | 491,30 | 517,40 | 6,68% | 852,00 |
| 30.07.2024 | 505,10 | 508,60 | 483,15 | 485,00 | -4,11% | 2.241,00 |
| 29.07.2024 | 508,90 | 511,70 | 503,50 | 505,80 | 0,38% | 455,00 |
| 26.07.2024 | 498,50 | 511,30 | 498,50 | 503,90 | 1,59% | 505,00 |
| 25.07.2024 | 511,00 | 512,90 | 494,60 | 496,00 | -2,75% | 2.020,00 |
| 24.07.2024 | 540,60 | 541,90 | 508,30 | 510,00 | -6,06% | 684,00 |
| 23.07.2024 | 539,20 | 547,20 | 536,20 | 542,90 | 0,39% | 829,00 |
| 22.07.2024 | 519,00 | 540,80 | 519,00 | 540,80 | 4,62% | 654,00 |
| 19.07.2024 | 517,50 | 521,00 | 510,80 | 516,90 | 0,66% | 1.891,00 |
| 18.07.2024 | 524,90 | 529,00 | 500,60 | 513,50 | -1,70% | 3.752,00 |
| 17.07.2024 | 560,00 | 560,00 | 521,70 | 522,40 | -7,01% | 1.941,00 |
| 16.07.2024 | 568,30 | 569,60 | 561,80 | 561,80 | -0,50% | 279,00 |
| 15.07.2024 | 564,20 | 570,00 | 561,00 | 564,60 | -0,25% | 498,00 |
| 12.07.2024 | 558,40 | 566,00 | 557,00 | 566,00 | 0,57% | 431,00 |
| 11.07.2024 | 571,50 | 573,00 | 559,80 | 562,80 | -1,75% | 1.056,00 |
| 10.07.2024 | 562,10 | 572,80 | 559,90 | 572,80 | 2,12% | 259,00 |
| 09.07.2024 | 571,40 | 572,50 | 557,10 | 560,90 | -1,22% | 563,00 |
| 08.07.2024 | 575,20 | 575,20 | 564,70 | 567,80 | -0,98% | 760,00 |
| 05.07.2024 | 558,60 | 575,30 | 558,60 | 573,40 | 2,17% | 325,00 |