41,800€
-0,95%
Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 41,90 | 42,40 | 41,20 | 41,20 | -2,37% | - |
| 29.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 26.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 25.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 24.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 23.09.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -2,34% | - |
| 22.09.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -1,83% | - |
| 19.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | - |
| 18.09.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,90% | - |
| 17.09.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 16.09.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -2,75% | - |
| 15.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 12.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 11.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 10.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 09.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 08.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 05.09.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | - |
| 04.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 03.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 02.09.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 01.09.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | - |
| 29.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 28.08.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,64% | - |
| 27.08.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 2,33% | - |
| 26.08.2025 | 43,00 | 43,00 | 43,00 | 43,00 | 0,94% | - |
| 25.08.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 22.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | - |
| 21.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 20.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 19.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 18.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | - |
| 15.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | - |
| 14.08.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 13.08.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 3,50% | - |
| 12.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 11.08.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | - |
| 08.08.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 07.08.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | - |
| 06.08.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 1,99% | - |
| 05.08.2025 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 04.08.2025 | 39,80 | 39,80 | 39,80 | 39,80 | -2,45% | - |
| 01.08.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 31.07.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -1,43% | - |
| 30.07.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 29.07.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 28.07.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -5,43% | - |
| 25.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -9,05% | - |
| 24.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,80% | - |
| 23.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 4,60% | - |
| 22.07.2025 | 47,00 | 47,80 | 47,00 | 47,80 | 0,84% | 80,00 |
| 21.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 3,49% | - |
| 18.07.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 17.07.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,90% | - |
| 16.07.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -3,46% | - |
| 15.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 14.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 11.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,30% | - |
| 10.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 09.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 08.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -0,43% | - |
| 07.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,00% | - |
| 04.07.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | - |
| 03.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 1,77% | - |
| 02.07.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 4,15% | - |
| 01.07.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 30.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 27.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 2,83% | - |
| 26.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,93% | - |
| 25.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,47% | - |
| 24.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 1,91% | - |
| 23.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 1,95% | - |
| 20.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 19.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 18.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 17.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,99% | - |
| 16.06.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,94% | - |
| 13.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 12.06.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -1,88% | - |
| 11.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,00% | - |
| 10.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | 0,47% | - |
| 09.06.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 2,91% | - |
| 06.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 05.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -1,90% | - |
| 04.06.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | - |
| 03.06.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 02.06.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 30.05.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 29.05.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -0,95% | - |
| 28.05.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 27.05.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,49% | - |
| 26.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,97% | - |
| 23.05.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,98% | - |
| 22.05.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -3,77% | - |
| 21.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 20.05.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,92% | - |
| 19.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 16.05.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 15.05.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 14.05.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |