62,555€
0,87%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 62,19 | 62,57 | 62,13 | 62,56 | 0,51% | - |
| 21.11.2024 | 61,86 | 62,24 | 61,86 | 62,24 | 1,88% | 111,00 |
| 20.11.2024 | 60,08 | 61,33 | 59,93 | 61,09 | 1,43% | 927,00 |
| 19.11.2024 | 60,11 | 60,23 | 58,91 | 60,23 | -1,05% | 594,00 |
| 18.11.2024 | 62,00 | 62,00 | 60,87 | 60,87 | -1,46% | 196,00 |
| 15.11.2024 | 60,81 | 61,77 | 60,81 | 61,77 | 0,36% | 466,00 |
| 14.11.2024 | 62,06 | 62,06 | 61,50 | 61,55 | -2,61% | 205,00 |
| 13.11.2024 | 61,50 | 63,20 | 61,50 | 63,20 | 2,46% | 104,00 |
| 12.11.2024 | 61,94 | 61,97 | 61,37 | 61,68 | -1,03% | 393,00 |
| 11.11.2024 | 59,47 | 62,32 | 59,47 | 62,32 | 3,35% | 507,00 |
| 08.11.2024 | 60,20 | 60,30 | 59,65 | 60,30 | 0,38% | 1.587,00 |
| 07.11.2024 | 63,14 | 63,23 | 60,00 | 60,07 | -4,64% | 526,00 |
| 06.11.2024 | 56,50 | 62,99 | 56,50 | 62,99 | 24,98% | 2.157,00 |
| 04.11.2024 | 50,18 | 50,40 | 50,18 | 50,40 | -1,02% | 116,00 |
| 01.11.2024 | 51,14 | 51,20 | 50,60 | 50,92 | -0,76% | 466,00 |
| 31.10.2024 | 51,91 | 51,91 | 51,31 | 51,31 | -0,75% | 280,00 |
| 30.10.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,06% | 193,00 |
| 29.10.2024 | 52,12 | 52,12 | 51,73 | 51,73 | -1,52% | 143,00 |
| 28.10.2024 | 51,09 | 52,55 | 51,08 | 52,53 | 0,59% | 357,00 |
| 25.10.2024 | 50,88 | 52,22 | 50,88 | 52,22 | 2,57% | 457,00 |
| 24.10.2024 | 50,91 | 50,91 | 50,91 | 50,91 | -0,06% | 3,00 |
| 23.10.2024 | 51,13 | 51,13 | 50,94 | 50,94 | -0,60% | 63,00 |
| 22.10.2024 | 51,25 | 51,25 | 51,25 | 51,25 | -0,10% | 52,00 |
| 18.10.2024 | 52,53 | 52,57 | 51,30 | 51,30 | -2,66% | 222,00 |
| 17.10.2024 | 52,33 | 52,70 | 51,81 | 52,70 | 2,13% | 543,00 |
| 16.10.2024 | 50,07 | 51,60 | 50,07 | 51,60 | 3,20% | 92,00 |
| 15.10.2024 | 49,02 | 50,00 | 49,02 | 50,00 | 1,35% | 304,00 |
| 14.10.2024 | 49,06 | 49,34 | 48,50 | 49,34 | 1,36% | 321,00 |
| 11.10.2024 | 48,05 | 48,68 | 48,05 | 48,68 | 2,16% | 240,00 |
| 10.10.2024 | 47,25 | 47,65 | 47,25 | 47,65 | 0,31% | 73,00 |
| 09.10.2024 | 47,50 | 47,50 | 47,50 | 47,50 | 0,70% | 32,00 |
| 08.10.2024 | 47,00 | 47,17 | 46,93 | 47,17 | 0,36% | 182,00 |
| 07.10.2024 | 47,04 | 47,22 | 46,69 | 47,00 | 1,29% | 253,00 |
| 04.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 3,03% | 174,00 |
| 03.10.2024 | 45,04 | 45,04 | 45,04 | 45,04 | 0,30% | 25,00 |
| 02.10.2024 | 44,06 | 45,01 | 44,06 | 44,90 | 2,35% | 567,00 |
| 01.10.2024 | 44,99 | 44,99 | 43,87 | 43,87 | -1,75% | 271,00 |
| 30.09.2024 | 44,23 | 44,65 | 44,23 | 44,65 | 1,47% | 49,00 |
| 27.09.2024 | 44,01 | 44,01 | 44,01 | 44,01 | 0,45% | 300,00 |
| 26.09.2024 | 43,81 | 43,81 | 43,81 | 43,81 | 0,86% | 379,00 |
| 25.09.2024 | 43,22 | 43,44 | 43,22 | 43,44 | -3,48% | 88,00 |
| 24.09.2024 | 44,89 | 45,00 | 44,89 | 45,00 | 0,00% | 111,00 |
| 23.09.2024 | 45,75 | 45,75 | 45,00 | 45,00 | -2,17% | 35,00 |
| 20.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,31% | 11,00 |
| 19.09.2024 | 44,05 | 45,49 | 44,05 | 45,41 | 3,90% | 3.540,00 |
| 18.09.2024 | 43,98 | 43,98 | 43,70 | 43,70 | -0,74% | 91,00 |
| 17.09.2024 | 42,58 | 44,03 | 42,58 | 44,03 | 3,81% | 365,00 |
| 16.09.2024 | 42,64 | 42,64 | 41,75 | 42,41 | 0,76% | 846,00 |
| 13.09.2024 | 42,09 | 42,09 | 42,09 | 42,09 | 0,21% | 95,00 |
| 12.09.2024 | 41,92 | 42,00 | 41,92 | 42,00 | 5,00% | 319,00 |
| 10.09.2024 | 43,39 | 43,84 | 40,00 | 40,00 | -8,88% | 940,00 |
| 09.09.2024 | 43,27 | 43,99 | 43,27 | 43,90 | -1,26% | 166,00 |
| 06.09.2024 | 43,81 | 44,46 | 43,81 | 44,46 | -0,37% | 90,00 |
| 05.09.2024 | 44,58 | 44,63 | 44,56 | 44,63 | 0,27% | 50,00 |
| 04.09.2024 | 44,90 | 45,24 | 44,51 | 44,51 | 0,00% | 1.133,00 |
| 03.09.2024 | 45,45 | 45,45 | 44,51 | 44,51 | -2,48% | 5.496,00 |
| 02.09.2024 | 45,64 | 45,64 | 45,64 | 45,64 | 1,41% | 50,00 |
| 30.08.2024 | 44,72 | 45,00 | 44,72 | 45,00 | 0,17% | 251,00 |
| 29.08.2024 | 44,50 | 44,93 | 44,50 | 44,93 | 1,18% | 569,00 |
| 28.08.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,95% | 150,00 |
| 27.08.2024 | 43,55 | 43,55 | 43,55 | 43,55 | 2,82% | 1,00 |
| 23.08.2024 | 42,73 | 42,73 | 42,36 | 42,36 | 0,51% | 6,00 |
| 21.08.2024 | 42,14 | 42,14 | 42,14 | 42,14 | -0,85% | 50,00 |
| 20.08.2024 | 42,85 | 42,85 | 42,50 | 42,50 | 1,54% | 310,00 |
| 19.08.2024 | 42,06 | 42,06 | 41,86 | 41,86 | -0,70% | 300,00 |
| 16.08.2024 | 42,15 | 42,15 | 42,15 | 42,15 | 0,32% | 50,00 |
| 15.08.2024 | 42,01 | 42,02 | 42,01 | 42,02 | 0,54% | 293,00 |
| 14.08.2024 | 41,79 | 41,79 | 41,79 | 41,79 | -0,29% | 311,00 |
| 13.08.2024 | 41,91 | 41,91 | 41,91 | 41,91 | -1,34% | 238,00 |
| 12.08.2024 | 42,48 | 42,48 | 42,48 | 42,48 | 0,54% | 234,00 |
| 09.08.2024 | 42,19 | 42,25 | 42,15 | 42,25 | 0,58% | 525,00 |
| 08.08.2024 | 42,01 | 42,01 | 42,01 | 42,01 | 0,11% | 500,00 |
| 07.08.2024 | 40,73 | 42,04 | 40,73 | 41,96 | 5,61% | 115,00 |
| 05.08.2024 | 40,36 | 40,36 | 38,82 | 39,73 | -7,10% | 763,00 |
| 02.08.2024 | 44,24 | 44,24 | 42,77 | 42,77 | -4,79% | 253,00 |
| 01.08.2024 | 47,01 | 47,01 | 44,92 | 44,92 | -4,27% | 101,00 |
| 31.07.2024 | 46,92 | 46,92 | 46,92 | 46,92 | 0,52% | 32,00 |
| 26.07.2024 | 46,67 | 46,68 | 46,67 | 46,68 | 0,25% | 261,00 |
| 25.07.2024 | 45,90 | 46,56 | 45,90 | 46,56 | 0,00% | 71,00 |
| 24.07.2024 | 46,70 | 46,70 | 46,50 | 46,56 | -0,45% | 189,00 |
| 23.07.2024 | 46,57 | 46,77 | 46,57 | 46,77 | 1,44% | 215,00 |
| 22.07.2024 | 45,32 | 46,11 | 45,32 | 46,11 | -2,65% | 62,00 |
| 18.07.2024 | 47,50 | 47,60 | 47,36 | 47,36 | -0,60% | 170,00 |
| 17.07.2024 | 47,65 | 47,65 | 47,65 | 47,65 | -0,04% | 15,00 |
| 16.07.2024 | 46,83 | 47,67 | 46,81 | 47,67 | 2,26% | 535,00 |
| 15.07.2024 | 45,40 | 46,61 | 45,21 | 46,61 | 3,17% | 555,00 |
| 11.07.2024 | 44,48 | 45,18 | 44,48 | 45,18 | 3,49% | 80,00 |
| 08.07.2024 | 44,03 | 44,03 | 43,66 | 43,66 | -0,40% | 28,00 |
| 05.07.2024 | 43,83 | 43,83 | 43,83 | 43,83 | -0,07% | 230,00 |
| 03.07.2024 | 44,48 | 44,53 | 43,86 | 43,86 | -1,99% | 1.375,00 |
| 02.07.2024 | 44,75 | 44,75 | 44,75 | 44,75 | -0,01% | 120,00 |
| 01.07.2024 | 43,70 | 44,76 | 43,70 | 44,76 | 1,51% | 85,00 |
| 28.06.2024 | 41,42 | 44,09 | 41,42 | 44,09 | 6,64% | 252,00 |
| 27.06.2024 | 41,35 | 41,35 | 41,35 | 41,35 | -1,25% | 500,00 |
| 26.06.2024 | 42,15 | 42,15 | 41,78 | 41,87 | -0,55% | 1.660,00 |
| 25.06.2024 | 42,20 | 42,71 | 42,10 | 42,10 | 0,87% | 785,00 |
| 24.06.2024 | 41,74 | 41,74 | 41,74 | 41,74 | 1,22% | 1,00 |
| 20.06.2024 | 41,23 | 41,23 | 41,23 | 41,23 | 1,90% | 62,00 |
| 18.06.2024 | 40,01 | 40,46 | 40,01 | 40,46 | 4,14% | 291,00 |
| 17.06.2024 | 38,67 | 38,85 | 38,67 | 38,85 | -0,82% | 51,00 |