54,750€
1,86%
Echtzeit-Aktienkurs Synovus Financial Corp
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 54,50 | 55,25 | 54,25 | 54,75 | 1,86% | - |
| 05.02.2025 | 54,00 | 54,75 | 53,75 | 53,75 | -1,38% | - |
| 04.02.2025 | 53,50 | 54,50 | 53,00 | 54,50 | 0,93% | - |
| 03.02.2025 | 54,25 | 54,75 | 52,75 | 54,00 | -0,92% | - |
| 31.01.2025 | 54,50 | 55,00 | 54,25 | 54,50 | 0,46% | - |
| 30.01.2025 | 53,50 | 54,50 | 53,00 | 54,25 | 1,88% | - |
| 29.01.2025 | 52,75 | 54,25 | 52,75 | 53,25 | 1,43% | - |
| 28.01.2025 | 52,75 | 53,25 | 52,50 | 52,50 | 0,48% | - |
| 27.01.2025 | 52,50 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 24.01.2025 | 52,75 | 53,25 | 52,25 | 52,75 | -1,86% | - |
| 23.01.2025 | 53,00 | 54,25 | 52,75 | 53,75 | 1,90% | - |
| 22.01.2025 | 53,00 | 53,25 | 52,25 | 52,75 | -0,94% | - |
| 21.01.2025 | 52,75 | 53,50 | 52,75 | 53,25 | 0,95% | - |
| 20.01.2025 | 53,00 | 53,00 | 52,50 | 52,75 | 0,00% | - |
| 17.01.2025 | 52,75 | 53,50 | 52,50 | 52,75 | 0,48% | - |
| 16.01.2025 | 54,50 | 54,50 | 52,25 | 52,50 | -2,33% | - |
| 15.01.2025 | 52,00 | 54,75 | 52,00 | 53,75 | 4,88% | - |
| 14.01.2025 | 50,75 | 51,75 | 50,50 | 51,25 | 2,40% | - |
| 13.01.2025 | 49,60 | 50,25 | 49,30 | 50,05 | 1,32% | - |
| 10.01.2025 | 50,75 | 51,25 | 49,40 | 49,40 | -3,14% | - |
| 09.01.2025 | 50,75 | 51,00 | 50,75 | 51,00 | 0,99% | - |
| 08.01.2025 | 50,75 | 51,00 | 50,05 | 50,50 | -0,49% | - |
| 07.01.2025 | 50,75 | 51,25 | 49,70 | 50,75 | -0,98% | - |
| 06.01.2025 | 50,15 | 51,50 | 49,95 | 51,25 | 3,33% | - |
| 03.01.2025 | 49,50 | 49,95 | 48,60 | 49,60 | -1,10% | - |
| 02.01.2025 | 49,60 | 50,75 | 49,50 | 50,15 | 3,19% | - |
| 30.12.2024 | 48,90 | 49,10 | 48,50 | 48,60 | -1,02% | - |
| 27.12.2024 | 49,60 | 49,75 | 49,00 | 49,10 | 0,61% | - |
| 23.12.2024 | 48,50 | 49,00 | 48,10 | 48,80 | 0,62% | - |
| 20.12.2024 | 47,80 | 48,80 | 47,50 | 48,50 | 0,21% | - |
| 19.12.2024 | 48,40 | 49,55 | 47,80 | 48,40 | -5,56% | - |
| 18.12.2024 | 51,00 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 17.12.2024 | 52,00 | 52,00 | 50,75 | 50,75 | -1,46% | - |
| 16.12.2024 | 51,50 | 52,25 | 51,25 | 51,50 | 0,00% | - |
| 08.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | - |
| 07.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | 11,00% | - |
| 06.11.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 9,55% | - |
| 05.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -2,65% | - |
| 30.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 1,80% | - |
| 28.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 25.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 24.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 23.10.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 22.10.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -3,90% | - |
| 18.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 5,00% | - |
| 17.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,80% | - |
| 16.10.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 3,88% | - |
| 14.10.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 5,64% | - |
| 08.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 13.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 12.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 11.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,55% | - |
| 05.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -4,39% | - |
| 03.09.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 28.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 27.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 26.08.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 4,10% | - |
| 23.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 20.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 5,41% | - |
| 07.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,54% | - |
| 05.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -6,53% | - |
| 02.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -6,57% | - |
| 01.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 31.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 2,38% | - |
| 24.07.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 23.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,96% | - |
| 22.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,49% | - |
| 19.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 17.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,54% | - |
| 16.07.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 2,59% | - |
| 15.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 6,04% | - |
| 10.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 09.07.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 08.07.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -1,64% | - |
| 05.07.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 6,40% | - |
| 03.05.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 02.05.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 30.04.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 29.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 25.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 24.04.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | - |
| 23.04.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 22.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 19.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -8,24% | - |
| 17.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 15.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 12.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 11.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 08.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 05.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 04.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 03.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 02.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 28.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 27.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 26.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 25.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 22.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 21.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 20.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |