36,700€
1,66%
Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 36,30 | 36,70 | 35,40 | 36,10 | 0,00% | - |
| 16.04.2025 | 35,80 | 36,30 | 35,50 | 36,10 | -1,10% | - |
| 15.04.2025 | 35,30 | 36,70 | 35,10 | 36,50 | 5,19% | - |
| 14.04.2025 | 34,90 | 36,20 | 34,70 | 34,70 | 3,27% | - |
| 11.04.2025 | 35,30 | 35,30 | 33,40 | 33,60 | -4,82% | - |
| 10.04.2025 | 39,00 | 39,20 | 35,30 | 35,30 | 4,75% | - |
| 09.04.2025 | 34,10 | 34,90 | 33,50 | 33,70 | -6,65% | - |
| 08.04.2025 | 35,90 | 37,80 | 35,90 | 36,10 | 4,64% | - |
| 07.04.2025 | 33,20 | 37,00 | 32,50 | 34,50 | -0,86% | - |
| 04.04.2025 | 36,10 | 36,40 | 32,80 | 34,80 | -7,20% | - |
| 03.04.2025 | 41,30 | 41,60 | 36,70 | 37,50 | -11,56% | - |
| 02.04.2025 | 42,40 | 42,60 | 41,00 | 42,40 | -0,70% | - |
| 01.04.2025 | 43,20 | 43,60 | 42,00 | 42,70 | -0,47% | - |
| 31.03.2025 | 42,50 | 43,00 | 41,80 | 42,90 | 0,94% | - |
| 28.03.2025 | 43,80 | 44,10 | 42,50 | 42,50 | -4,71% | - |
| 27.03.2025 | 44,90 | 45,10 | 44,00 | 44,60 | -1,33% | - |
| 26.03.2025 | 45,10 | 46,00 | 44,70 | 45,20 | -0,44% | - |
| 25.03.2025 | 45,30 | 45,70 | 45,00 | 45,40 | 1,34% | - |
| 24.03.2025 | 44,20 | 45,20 | 44,20 | 44,80 | 2,52% | - |
| 21.03.2025 | 43,50 | 43,80 | 42,90 | 43,70 | -0,68% | - |
| 20.03.2025 | 43,90 | 44,60 | 43,10 | 44,00 | 1,85% | - |
| 19.03.2025 | 42,80 | 43,40 | 42,60 | 43,20 | 1,41% | - |
| 18.03.2025 | 42,40 | 42,90 | 42,20 | 42,60 | 0,95% | - |
| 17.03.2025 | 41,90 | 42,40 | 41,50 | 42,20 | 1,20% | - |
| 14.03.2025 | 40,90 | 42,00 | 40,60 | 41,70 | 2,46% | - |
| 13.03.2025 | 41,00 | 41,90 | 40,70 | 40,70 | -0,73% | - |
| 12.03.2025 | 40,30 | 41,30 | 40,20 | 41,00 | 2,24% | - |
| 11.03.2025 | 40,20 | 40,80 | 39,40 | 40,10 | -3,14% | - |
| 10.03.2025 | 43,10 | 43,10 | 41,20 | 41,40 | -1,43% | - |
| 07.03.2025 | 43,30 | 43,40 | 42,00 | 42,00 | -5,19% | - |
| 06.03.2025 | 44,70 | 44,70 | 43,40 | 44,30 | 0,23% | - |
| 05.03.2025 | 46,00 | 46,20 | 44,20 | 44,20 | -2,00% | - |
| 04.03.2025 | 48,30 | 48,30 | 45,00 | 45,10 | -9,26% | - |
| 03.03.2025 | 50,05 | 50,60 | 49,50 | 49,70 | -0,70% | - |
| 28.02.2025 | 49,30 | 50,15 | 49,10 | 50,05 | 0,70% | - |
| 27.02.2025 | 49,30 | 50,05 | 49,10 | 49,70 | 0,20% | - |
| 26.02.2025 | 49,10 | 50,05 | 49,10 | 49,60 | 1,85% | - |
| 25.02.2025 | 49,10 | 49,60 | 48,60 | 48,70 | -1,42% | - |
| 24.02.2025 | 49,60 | 50,45 | 48,90 | 49,40 | -3,61% | - |
| 21.02.2025 | 51,50 | 52,00 | 51,00 | 51,25 | 0,00% | - |
| 20.02.2025 | 52,75 | 53,00 | 51,00 | 51,25 | -3,30% | - |
| 19.02.2025 | 53,25 | 53,50 | 52,75 | 53,00 | 0,47% | - |
| 18.02.2025 | 52,75 | 53,25 | 52,50 | 52,75 | 0,00% | - |
| 17.02.2025 | 52,75 | 53,00 | 52,75 | 52,75 | 0,96% | - |
| 14.02.2025 | 52,00 | 53,25 | 51,75 | 52,25 | 0,97% | - |
| 13.02.2025 | 52,00 | 52,75 | 51,75 | 51,75 | -1,43% | - |
| 12.02.2025 | 53,75 | 53,75 | 52,25 | 52,50 | -1,41% | - |
| 11.02.2025 | 53,50 | 53,50 | 52,75 | 53,25 | -0,47% | - |
| 10.02.2025 | 54,50 | 55,00 | 53,25 | 53,50 | -0,93% | - |
| 07.02.2025 | 54,75 | 55,25 | 53,50 | 54,00 | -1,37% | - |
| 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% | - |