55,250€
2,79%
Echtzeit-Aktienkurs Synovus Financial Corp
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 53,50 | 55,25 | 53,50 | 55,00 | 2,33% | - |
| 21.11.2024 | 52,25 | 53,75 | 52,00 | 53,75 | 3,86% | - |
| 20.11.2024 | 52,25 | 52,50 | 51,50 | 51,75 | -1,90% | - |
| 19.11.2024 | 53,00 | 53,00 | 51,50 | 52,75 | -0,94% | - |
| 18.11.2024 | 52,75 | 53,25 | 52,25 | 53,25 | 1,43% | - |
| 15.11.2024 | 52,50 | 53,50 | 52,25 | 52,50 | -1,41% | - |
| 14.11.2024 | 53,75 | 54,25 | 53,25 | 53,25 | -3,62% | - |
| 13.11.2024 | 54,75 | 55,75 | 54,50 | 55,25 | 0,45% | - |
| 12.11.2024 | 55,00 | 55,75 | 54,75 | 55,00 | -1,35% | - |
| 11.11.2024 | 53,25 | 55,75 | 53,25 | 55,75 | 8,25% | - |
| 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 | -2,22% | - |
| 04.11.2024 | 45,30 | 45,40 | 44,50 | 45,00 | -2,81% | - |
| 01.11.2024 | 45,90 | 46,80 | 45,90 | 46,30 | -0,43% | - |
| 31.10.2024 | 46,40 | 46,80 | 46,00 | 46,50 | 2,88% | - |
| 30.10.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -1,74% | - |
| 29.10.2024 | 46,20 | 46,40 | 45,80 | 46,00 | 3,60% | - |
| 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 | -2,20% | - |
| 21.10.2024 | 46,50 | 46,90 | 45,30 | 45,40 | -2,16% | - |
| 18.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 5,45% | - |
| 17.10.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 16.10.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 15.10.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,93% | - |
| 14.10.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 4,02% | - |
| 11.10.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 10.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 09.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 08.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -1,02% | - |
| 07.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 3,14% | - |
| 04.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | - |
| 03.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | 0,53% | - |
| 02.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -4,06% | - |
| 01.10.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 1,55% | - |
| 30.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 27.09.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 26.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 25.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | - |
| 24.09.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -0,50% | - |
| 23.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 20.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 19.09.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 18.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 17.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 16.09.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 13.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 12.09.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 11.09.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,53% | - |
| 10.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 09.09.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -2,05% | - |
| 06.09.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 05.09.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -2,00% | - |
| 04.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 03.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 02.09.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 30.08.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 29.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | - |
| 28.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 27.08.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | - |
| 26.08.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 4,62% | - |
| 23.08.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,52% | - |
| 22.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 21.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -1,02% | - |
| 20.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,03% | - |
| 19.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,52% | - |
| 16.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 3,76% | - |
| 15.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 14.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,54% | - |
| 13.08.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -0,53% | - |
| 12.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 09.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | - |
| 08.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -1,62% | - |
| 07.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 06.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 05.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -5,15% | - |
| 02.08.2024 | 40,40 | 40,40 | 38,80 | 38,80 | -9,35% | 112,00 |
| 01.08.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 31.07.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 30.07.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -1,38% | - |
| 29.07.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,88% | - |
| 26.07.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 25.07.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 24.07.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 23.07.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 22.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 19.07.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -6,42% | - |
| 18.07.2024 | 41,00 | 43,60 | 41,00 | 43,60 | 6,34% | 63,00 |
| 17.07.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 16.07.2024 | 39,80 | 41,80 | 39,80 | 41,80 | 8,29% | 20,00 |
| 15.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 12.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 4,32% | - |
| 11.07.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 1,65% | - |
| 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 | -2,17% | - |