45,273€
1,01%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 45,51 | 45,51 | 45,48 | 45,48 | 1,47% | 1.078,00 |
| 24.04.2025 | 43,48 | 44,82 | 43,48 | 44,82 | -0,99% | 214,00 |
| 23.04.2025 | 43,57 | 45,27 | 43,50 | 45,27 | 10,41% | 182,00 |
| 22.04.2025 | 42,07 | 42,60 | 38,60 | 41,00 | 0,48% | 499,00 |
| 17.04.2025 | 41,40 | 41,66 | 40,72 | 40,81 | -1,62% | 1.005,00 |
| 16.04.2025 | 41,48 | 41,48 | 41,48 | 41,48 | -0,56% | 100,00 |
| 15.04.2025 | 41,71 | 41,71 | 41,71 | 41,71 | 1,12% | 1,00 |
| 14.04.2025 | 40,95 | 41,25 | 40,95 | 41,25 | 2,48% | 125,00 |
| 11.04.2025 | 39,75 | 40,25 | 39,75 | 40,25 | -4,10% | 150,00 |
| 10.04.2025 | 46,09 | 46,25 | 41,76 | 41,97 | -9,29% | 992,00 |
| 09.04.2025 | 38,00 | 46,27 | 38,00 | 46,27 | 10,14% | 629,00 |
| 08.04.2025 | 43,11 | 43,11 | 42,01 | 42,01 | 2,92% | 140,00 |
| 07.04.2025 | 38,26 | 40,82 | 37,44 | 40,82 | 2,63% | 892,00 |
| 04.04.2025 | 42,06 | 42,06 | 38,06 | 39,78 | -6,62% | 2.192,00 |
| 03.04.2025 | 48,94 | 48,94 | 42,60 | 42,60 | -15,18% | 545,00 |
| 02.04.2025 | 49,54 | 50,22 | 49,54 | 50,22 | 2,97% | 394,00 |
| 01.04.2025 | 49,09 | 49,09 | 48,77 | 48,77 | 1,86% | 182,00 |
| 31.03.2025 | 47,88 | 47,88 | 47,88 | 47,88 | -1,47% | 2,00 |
| 28.03.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,40% | 100,00 |
| 27.03.2025 | 50,25 | 50,25 | 49,79 | 49,79 | -3,45% | 200,00 |
| 26.03.2025 | 51,57 | 51,57 | 51,57 | 51,57 | -0,48% | 40,00 |
| 25.03.2025 | 51,42 | 52,08 | 51,42 | 51,82 | -0,25% | 126,00 |
| 24.03.2025 | 50,47 | 51,95 | 50,24 | 51,95 | 3,73% | 394,00 |
| 21.03.2025 | 49,86 | 50,08 | 49,86 | 50,08 | 0,80% | 75,00 |
| 20.03.2025 | 50,24 | 50,64 | 49,69 | 49,69 | -1,01% | 614,00 |
| 19.03.2025 | 48,90 | 50,19 | 48,90 | 50,19 | 3,91% | 1.450,00 |
| 18.03.2025 | 48,49 | 48,49 | 48,30 | 48,30 | -0,04% | 135,00 |
| 17.03.2025 | 48,49 | 48,60 | 48,32 | 48,32 | -0,78% | 86,00 |
| 14.03.2025 | 47,79 | 48,70 | 47,79 | 48,70 | -0,51% | 99,00 |
| 13.03.2025 | 48,95 | 48,95 | 48,95 | 48,95 | -0,10% | 50,00 |
| 12.03.2025 | 48,10 | 49,00 | 47,25 | 49,00 | 2,82% | 736,00 |
| 11.03.2025 | 47,66 | 47,66 | 47,66 | 47,66 | -0,27% | 3,00 |
| 10.03.2025 | 49,87 | 49,87 | 46,94 | 47,79 | -4,72% | 1.485,00 |
| 07.03.2025 | 49,81 | 50,24 | 48,40 | 50,15 | 0,64% | 518,00 |
| 06.03.2025 | 51,04 | 51,10 | 49,83 | 49,83 | -5,45% | 844,00 |
| 05.03.2025 | 52,59 | 52,70 | 52,59 | 52,70 | 1,66% | 392,00 |
| 04.03.2025 | 54,54 | 54,54 | 51,84 | 51,84 | -7,33% | 333,00 |
| 03.03.2025 | 58,58 | 58,58 | 55,94 | 55,94 | -1,65% | 401,00 |
| 28.02.2025 | 56,88 | 56,88 | 56,88 | 56,88 | -1,13% | 75,00 |
| 27.02.2025 | 57,01 | 57,53 | 57,01 | 57,53 | 1,37% | 160,00 |
| 26.02.2025 | 56,47 | 57,62 | 56,47 | 56,75 | -0,26% | 559,00 |
| 25.02.2025 | 57,50 | 57,50 | 56,23 | 56,90 | -2,38% | 1.954,00 |
| 24.02.2025 | 59,12 | 59,25 | 56,60 | 58,29 | 0,02% | 3.996,00 |
| 21.02.2025 | 61,51 | 61,51 | 58,27 | 58,28 | -3,64% | 287,00 |
| 20.02.2025 | 60,70 | 60,70 | 59,81 | 60,48 | -1,59% | 530,00 |
| 19.02.2025 | 62,21 | 62,90 | 61,46 | 61,46 | -0,77% | 192,00 |
| 18.02.2025 | 62,12 | 62,74 | 61,94 | 61,94 | -0,16% | 431,00 |
| 17.02.2025 | 62,55 | 62,69 | 61,99 | 62,04 | 0,49% | 25,00 |
| 14.02.2025 | 61,88 | 61,92 | 61,74 | 61,74 | -0,19% | 239,00 |
| 13.02.2025 | 61,77 | 61,92 | 61,63 | 61,86 | -2,29% | 144,00 |
| 11.02.2025 | 63,70 | 63,70 | 62,50 | 63,31 | -3,49% | 2.086,00 |
| 10.02.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,14% | 330,00 |
| 07.02.2025 | 65,51 | 66,38 | 65,51 | 65,51 | -0,05% | 881,00 |
| 06.02.2025 | 65,65 | 65,65 | 65,53 | 65,54 | 1,71% | 72,00 |
| 05.02.2025 | 62,91 | 64,44 | 62,91 | 64,44 | -1,51% | 224,00 |
| 04.02.2025 | 65,20 | 65,43 | 64,87 | 65,43 | -0,18% | 287,00 |
| 03.02.2025 | 65,10 | 65,55 | 64,20 | 65,55 | -0,98% | 285,00 |
| 31.01.2025 | 67,22 | 67,58 | 66,20 | 66,20 | -0,94% | 484,00 |
| 30.01.2025 | 66,06 | 66,83 | 66,06 | 66,83 | 1,84% | 139,00 |
| 29.01.2025 | 64,36 | 65,75 | 64,36 | 65,62 | 2,13% | 424,00 |
| 28.01.2025 | 65,00 | 65,00 | 58,00 | 64,25 | -2,25% | 936,00 |
| 27.01.2025 | 66,34 | 66,98 | 65,73 | 65,73 | -2,23% | 413,00 |
| 24.01.2025 | 67,35 | 67,41 | 67,23 | 67,23 | -0,46% | 131,00 |
| 23.01.2025 | 67,99 | 67,99 | 67,54 | 67,54 | 0,22% | 96,00 |
| 22.01.2025 | 66,47 | 67,39 | 66,47 | 67,39 | 1,08% | 182,00 |
| 21.01.2025 | 66,61 | 66,67 | 66,61 | 66,67 | 0,60% | 68,00 |
| 20.01.2025 | 67,06 | 67,17 | 66,27 | 66,27 | -0,73% | 391,00 |
| 17.01.2025 | 65,70 | 66,91 | 65,70 | 66,76 | 1,74% | 251,00 |
| 16.01.2025 | 66,42 | 66,45 | 65,62 | 65,62 | -0,30% | 802,00 |
| 15.01.2025 | 64,28 | 65,82 | 64,28 | 65,82 | 3,00% | 455,00 |
| 14.01.2025 | 63,09 | 63,90 | 63,09 | 63,90 | 1,77% | 12,00 |
| 13.01.2025 | 62,15 | 62,90 | 61,73 | 62,79 | 0,30% | 308,00 |
| 10.01.2025 | 62,60 | 62,60 | 62,60 | 62,60 | -3,02% | 20,00 |
| 09.01.2025 | 64,15 | 64,55 | 64,15 | 64,55 | 0,36% | 210,00 |
| 08.01.2025 | 64,41 | 64,41 | 64,32 | 64,32 | 0,00% | 205,00 |
| 07.01.2025 | 64,63 | 65,60 | 64,32 | 64,32 | -1,97% | 274,00 |
| 06.01.2025 | 65,55 | 66,50 | 65,28 | 65,61 | 1,22% | 367,00 |
| 03.01.2025 | 63,19 | 64,82 | 63,19 | 64,82 | 2,77% | 26,00 |
| 02.01.2025 | 63,17 | 64,15 | 63,07 | 63,07 | 0,65% | 57,00 |
| 30.12.2024 | 62,77 | 63,46 | 62,66 | 62,66 | -0,25% | 16,00 |
| 27.12.2024 | 63,99 | 63,99 | 62,82 | 62,82 | -0,13% | 35,00 |
| 23.12.2024 | 63,28 | 63,28 | 62,90 | 62,90 | 0,40% | 20,00 |
| 20.12.2024 | 62,65 | 62,65 | 62,65 | 62,65 | 1,97% | 25,00 |
| 19.12.2024 | 61,69 | 61,69 | 61,44 | 61,44 | -0,50% | 85,00 |
| 18.12.2024 | 64,43 | 65,99 | 61,75 | 61,75 | -3,39% | 1.526,00 |
| 17.12.2024 | 65,37 | 65,37 | 63,92 | 63,92 | -2,16% | 371,00 |
| 16.12.2024 | 65,30 | 65,33 | 64,98 | 65,33 | 0,65% | 294,00 |
| 13.12.2024 | 64,91 | 64,91 | 64,91 | 64,91 | -0,83% | 70,00 |
| 12.12.2024 | 65,18 | 65,45 | 64,85 | 65,45 | 1,02% | 286,00 |
| 11.12.2024 | 63,56 | 64,79 | 63,56 | 64,79 | 0,47% | 775,00 |
| 10.12.2024 | 64,49 | 64,49 | 64,49 | 64,49 | -0,22% | 30,00 |
| 09.12.2024 | 64,66 | 65,64 | 64,63 | 64,63 | 0,91% | 256,00 |
| 06.12.2024 | 62,50 | 64,05 | 62,30 | 64,05 | 0,87% | 3.591,00 |
| 05.12.2024 | 63,49 | 63,50 | 63,49 | 63,50 | -0,16% | 2.800,00 |
| 04.12.2024 | 63,21 | 63,60 | 62,82 | 63,60 | -0,30% | 31,00 |
| 03.12.2024 | 64,25 | 65,00 | 63,79 | 63,79 | -0,19% | 519,00 |
| 02.12.2024 | 64,63 | 64,83 | 63,91 | 63,91 | -1,08% | 53,00 |
| 29.11.2024 | 64,00 | 64,61 | 63,44 | 64,61 | 1,00% | 156,00 |
| 28.11.2024 | 63,55 | 63,97 | 63,35 | 63,97 | 0,52% | 188,00 |
| 27.11.2024 | 64,17 | 64,27 | 63,64 | 63,64 | -0,30% | 51,00 |