57,255€
-3,43%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 59,47 | 59,51 | 58,62 | 58,72 | -0,97% | - |
| 05.03.2026 | 59,89 | 59,89 | 59,29 | 59,29 | 3,02% | 2,00 |
| 02.03.2026 | 57,00 | 57,75 | 57,00 | 57,55 | -5,44% | 24,00 |
| 27.02.2026 | 60,86 | 60,86 | 60,86 | 60,86 | -0,86% | 155,00 |
| 25.02.2026 | 60,89 | 61,39 | 60,89 | 61,39 | 5,35% | 121,00 |
| 24.02.2026 | 58,24 | 58,57 | 58,24 | 58,27 | -0,63% | 67,00 |
| 23.02.2026 | 61,32 | 62,03 | 57,82 | 58,64 | -3,88% | 337,00 |
| 20.02.2026 | 61,01 | 61,01 | 61,01 | 61,01 | -1,01% | 95,00 |
| 18.02.2026 | 61,46 | 61,63 | 61,46 | 61,63 | 0,49% | 810,00 |
| 17.02.2026 | 61,33 | 61,33 | 61,33 | 61,33 | 1,96% | 40,00 |
| 16.02.2026 | 60,68 | 60,68 | 60,11 | 60,15 | 0,38% | 40,00 |
| 13.02.2026 | 60,31 | 60,31 | 59,92 | 59,92 | -3,04% | 530,00 |
| 11.02.2026 | 61,80 | 61,80 | 61,80 | 61,80 | -0,37% | 1,00 |
| 10.02.2026 | 62,69 | 62,69 | 62,03 | 62,03 | -1,88% | 216,00 |
| 09.02.2026 | 63,80 | 63,80 | 63,22 | 63,22 | -0,53% | 31,00 |
| 06.02.2026 | 62,08 | 63,59 | 62,08 | 63,56 | 2,38% | 768,00 |
| 05.02.2026 | 63,62 | 63,62 | 62,08 | 62,08 | -1,48% | 7,00 |
| 04.02.2026 | 63,10 | 63,10 | 63,01 | 63,01 | 1,48% | 249,00 |
| 03.02.2026 | 62,97 | 62,97 | 62,03 | 62,09 | -0,37% | 202,00 |
| 02.02.2026 | 59,84 | 62,32 | 59,84 | 62,32 | 2,21% | 388,00 |
| 30.01.2026 | 60,69 | 60,97 | 60,69 | 60,97 | -0,47% | 32,00 |
| 29.01.2026 | 61,68 | 61,68 | 61,19 | 61,26 | -0,79% | 440,00 |
| 28.01.2026 | 60,91 | 61,75 | 60,91 | 61,75 | 0,50% | 33,00 |
| 27.01.2026 | 64,24 | 64,24 | 60,61 | 61,44 | -4,70% | 455,00 |
| 26.01.2026 | 64,16 | 64,78 | 64,16 | 64,47 | -2,85% | 239,00 |
| 23.01.2026 | 66,88 | 66,88 | 66,06 | 66,36 | 0,17% | 166,00 |
| 22.01.2026 | 66,01 | 66,33 | 66,01 | 66,25 | 0,47% | 218,00 |
| 21.01.2026 | 65,94 | 65,94 | 65,94 | 65,94 | 1,82% | 80,00 |
| 20.01.2026 | 67,06 | 67,06 | 64,76 | 64,76 | -5,53% | 366,00 |
| 19.01.2026 | 67,87 | 68,55 | 67,81 | 68,55 | -1,44% | 144,00 |
| 16.01.2026 | 67,42 | 69,93 | 67,42 | 69,55 | 3,56% | 269,00 |
| 15.01.2026 | 67,30 | 67,59 | 66,63 | 67,16 | 3,26% | 5,00 |
| 14.01.2026 | 66,68 | 66,68 | 64,89 | 65,04 | -4,28% | 1.439,00 |
| 13.01.2026 | 68,91 | 68,91 | 67,13 | 67,95 | -0,47% | 142,00 |
| 12.01.2026 | 71,98 | 71,98 | 65,80 | 68,27 | -8,88% | 2.556,00 |
| 09.01.2026 | 75,34 | 75,67 | 74,92 | 74,92 | -0,52% | 500,00 |
| 08.01.2026 | 74,44 | 75,86 | 74,44 | 75,31 | 0,52% | 23,00 |
| 07.01.2026 | 75,57 | 75,82 | 74,92 | 74,92 | -0,35% | 170,00 |
| 06.01.2026 | 73,64 | 75,18 | 73,64 | 75,18 | 1,55% | 126,00 |
| 05.01.2026 | 72,22 | 74,50 | 72,22 | 74,03 | 3,84% | 107,00 |
| 02.01.2026 | 71,40 | 71,66 | 71,29 | 71,29 | -1,36% | 203,00 |
| 30.12.2025 | 71,63 | 72,28 | 71,58 | 72,27 | 0,32% | 99,00 |
| 29.12.2025 | 73,33 | 73,33 | 72,02 | 72,04 | -1,18% | 196,00 |
| 23.12.2025 | 73,26 | 73,26 | 72,79 | 72,90 | -0,11% | 67,00 |
| 22.12.2025 | 72,20 | 73,08 | 72,06 | 72,98 | 1,08% | 55,00 |
| 19.12.2025 | 72,03 | 72,20 | 71,15 | 72,20 | 1,18% | 183,00 |
| 18.12.2025 | 72,23 | 72,23 | 71,36 | 71,36 | 0,73% | 105,00 |
| 17.12.2025 | 70,94 | 70,94 | 70,84 | 70,84 | 0,18% | 23,00 |
| 16.12.2025 | 70,07 | 71,05 | 70,07 | 70,71 | -1,45% | 1.643,00 |
| 15.12.2025 | 72,31 | 72,31 | 71,75 | 71,75 | 0,56% | 2,00 |
| 12.12.2025 | 73,30 | 73,30 | 71,35 | 71,35 | -2,13% | 983,00 |
| 11.12.2025 | 71,35 | 72,90 | 71,35 | 72,90 | 1,25% | 550,00 |
| 10.12.2025 | 69,33 | 72,00 | 69,31 | 72,00 | 4,58% | 594,00 |
| 09.12.2025 | 68,85 | 68,85 | 68,85 | 68,85 | -0,82% | 1,00 |
| 08.12.2025 | 68,68 | 69,42 | 68,68 | 69,42 | 0,14% | 18,00 |
| 05.12.2025 | 68,75 | 69,32 | 68,65 | 69,32 | 0,58% | 124,00 |
| 04.12.2025 | 69,00 | 69,00 | 68,92 | 68,92 | 1,20% | 196,00 |
| 03.12.2025 | 68,39 | 68,39 | 68,10 | 68,10 | 0,06% | 19,00 |
| 02.12.2025 | 67,83 | 68,06 | 67,83 | 68,06 | 1,31% | 65,00 |
| 01.12.2025 | 66,68 | 67,40 | 66,32 | 67,18 | 0,15% | 820,00 |
| 28.11.2025 | 67,08 | 67,08 | 67,08 | 67,08 | 0,55% | 5,00 |
| 27.11.2025 | 66,13 | 66,71 | 66,13 | 66,71 | -0,12% | 178,00 |
| 26.11.2025 | 66,45 | 66,83 | 66,31 | 66,79 | 0,69% | 251,00 |
| 25.11.2025 | 64,34 | 66,33 | 64,34 | 66,33 | 1,76% | 156,00 |
| 24.11.2025 | 64,72 | 65,43 | 64,42 | 65,18 | -0,20% | 145,00 |
| 21.11.2025 | 63,38 | 65,31 | 63,38 | 65,31 | 4,00% | 412,00 |
| 20.11.2025 | 64,08 | 64,94 | 62,80 | 62,80 | 2,10% | 927,00 |
| 19.11.2025 | 61,87 | 61,87 | 61,40 | 61,51 | -0,71% | 71,00 |
| 18.11.2025 | 60,00 | 62,27 | 59,77 | 61,95 | 2,58% | 614,00 |
| 17.11.2025 | 64,10 | 64,10 | 60,39 | 60,39 | -4,87% | 2.137,00 |
| 14.11.2025 | 63,62 | 63,71 | 63,00 | 63,48 | -0,44% | 635,00 |
| 13.11.2025 | 65,63 | 65,80 | 63,76 | 63,76 | -2,27% | 1.103,00 |
| 12.11.2025 | 65,05 | 65,25 | 64,98 | 65,24 | 1,75% | 1.307,00 |
| 11.11.2025 | 64,12 | 64,12 | 64,12 | 64,12 | 0,83% | 50,00 |
| 10.11.2025 | 64,07 | 64,07 | 63,59 | 63,59 | -0,47% | 3,00 |
| 07.11.2025 | 63,66 | 63,91 | 63,35 | 63,89 | 0,77% | 527,00 |
| 06.11.2025 | 64,03 | 64,03 | 63,40 | 63,40 | -2,64% | 99,00 |
| 05.11.2025 | 63,48 | 65,12 | 63,17 | 65,12 | 1,15% | 161,00 |
| 03.11.2025 | 64,92 | 65,12 | 64,15 | 64,38 | 1,66% | 1.746,00 |
| 31.10.2025 | 63,33 | 63,33 | 63,33 | 63,33 | -0,78% | 77,00 |
| 30.10.2025 | 64,04 | 64,04 | 63,25 | 63,83 | -1,34% | 367,00 |
| 29.10.2025 | 64,82 | 64,82 | 64,70 | 64,70 | 0,47% | 154,00 |
| 28.10.2025 | 63,83 | 64,40 | 63,83 | 64,40 | -0,31% | 232,00 |
| 27.10.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 0,06% | 7,00 |
| 24.10.2025 | 62,91 | 64,56 | 62,91 | 64,56 | 2,22% | 168,00 |
| 23.10.2025 | 63,33 | 63,33 | 63,16 | 63,16 | -0,68% | 146,00 |
| 22.10.2025 | 63,59 | 63,59 | 63,59 | 63,59 | -0,28% | 20,00 |
| 21.10.2025 | 62,43 | 63,79 | 61,91 | 63,77 | 3,00% | 383,00 |
| 20.10.2025 | 61,80 | 64,48 | 61,70 | 61,91 | 0,83% | 1.829,00 |
| 17.10.2025 | 59,09 | 61,96 | 59,09 | 61,40 | -0,98% | 205,00 |
| 16.10.2025 | 62,07 | 62,54 | 61,98 | 62,01 | 0,55% | 544,00 |
| 15.10.2025 | 63,80 | 64,24 | 61,67 | 61,67 | -1,49% | 1.655,00 |
| 14.10.2025 | 60,59 | 63,47 | 60,59 | 62,60 | 3,61% | 226,00 |
| 13.10.2025 | 60,42 | 60,42 | 60,42 | 60,42 | 1,31% | 25,00 |
| 10.10.2025 | 61,46 | 61,46 | 59,64 | 59,64 | -3,23% | 606,00 |
| 09.10.2025 | 61,37 | 61,63 | 61,37 | 61,63 | 1,18% | 22,00 |
| 07.10.2025 | 60,71 | 60,91 | 60,56 | 60,91 | -0,13% | 298,00 |
| 06.10.2025 | 61,25 | 61,25 | 60,99 | 60,99 | 0,78% | 60,00 |
| 03.10.2025 | 60,52 | 60,52 | 60,52 | 60,52 | 1,32% | 2,00 |
| 01.10.2025 | 60,34 | 60,34 | 59,73 | 59,73 | 0,03% | 31,00 |