54,550€
4,38%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 54,14 | 54,14 | 53,80 | 53,80 | 2,95% | 25,00 |
| 07.08.2025 | 52,00 | 52,26 | 52,00 | 52,26 | 1,63% | 51,00 |
| 06.08.2025 | 51,42 | 51,42 | 51,42 | 51,42 | -3,38% | 45,00 |
| 05.08.2025 | 53,93 | 54,29 | 52,63 | 53,22 | 0,76% | - |
| 04.08.2025 | 52,62 | 52,82 | 52,62 | 52,82 | 2,84% | 14,00 |
| 01.08.2025 | 51,36 | 51,36 | 51,36 | 51,36 | -10,90% | 28,00 |
| 31.07.2025 | 57,88 | 57,88 | 57,64 | 57,64 | -0,10% | 42,00 |
| 30.07.2025 | 58,40 | 58,40 | 57,70 | 57,70 | -1,23% | 44,00 |
| 29.07.2025 | 59,32 | 59,32 | 58,42 | 58,42 | -0,10% | 11,00 |
| 28.07.2025 | 56,78 | 58,48 | 56,78 | 58,48 | 3,07% | 112,00 |
| 25.07.2025 | 56,74 | 56,74 | 56,74 | 56,74 | 0,35% | 56,00 |
| 24.07.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -2,18% | 15,00 |
| 23.07.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,40% | 2,00 |
| 22.07.2025 | 57,00 | 57,00 | 56,90 | 57,00 | -0,70% | 54,00 |
| 21.07.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -1,64% | 15,00 |
| 18.07.2025 | 58,36 | 58,36 | 58,36 | 58,36 | 0,41% | 5,00 |
| 17.07.2025 | 58,12 | 58,12 | 58,12 | 58,12 | 2,79% | 17,00 |
| 16.07.2025 | 56,16 | 56,54 | 56,16 | 56,54 | -3,75% | 2,00 |
| 15.07.2025 | 58,50 | 58,74 | 58,50 | 58,74 | 1,35% | 104,00 |
| 14.07.2025 | 57,96 | 57,96 | 57,96 | 57,96 | -1,02% | 93,00 |
| 11.07.2025 | 59,66 | 59,66 | 58,56 | 58,56 | -1,60% | 106,00 |
| 10.07.2025 | 58,65 | 60,43 | 58,57 | 59,51 | 1,16% | - |
| 09.07.2025 | 58,39 | 59,34 | 58,16 | 58,83 | -0,25% | - |
| 08.07.2025 | 59,78 | 59,78 | 58,98 | 58,98 | 4,24% | 60,00 |
| 07.07.2025 | 57,40 | 57,40 | 56,58 | 56,58 | -2,20% | 30,00 |
| 04.07.2025 | 58,09 | 58,09 | 57,79 | 57,85 | -0,94% | - |
| 03.07.2025 | 58,02 | 59,00 | 57,93 | 58,40 | 4,29% | - |
| 02.07.2025 | 56,00 | 56,00 | 56,00 | 56,00 | 0,00% | 9,00 |
| 01.07.2025 | 55,06 | 56,00 | 55,06 | 56,00 | 1,71% | 87,00 |
| 30.06.2025 | 55,55 | 55,78 | 54,87 | 55,06 | -0,43% | - |
| 27.06.2025 | 56,24 | 56,64 | 54,42 | 55,30 | -1,60% | - |
| 26.06.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,21% | 40,00 |
| 25.06.2025 | 56,76 | 57,10 | 55,79 | 56,08 | -1,09% | - |
| 24.06.2025 | 55,32 | 56,84 | 55,22 | 56,70 | 4,00% | - |
| 23.06.2025 | 55,48 | 55,48 | 54,52 | 54,52 | -0,84% | 22,00 |
| 20.06.2025 | 55,08 | 55,56 | 53,99 | 54,98 | 0,49% | - |
| 19.06.2025 | 55,26 | 55,30 | 54,62 | 54,71 | -0,67% | - |
| 18.06.2025 | 55,08 | 55,08 | 55,08 | 55,08 | 0,46% | 21,00 |
| 17.06.2025 | 54,89 | 55,51 | 54,52 | 54,83 | 1,80% | - |
| 16.06.2025 | 53,86 | 53,86 | 53,86 | 53,86 | 1,11% | 5,00 |
| 13.06.2025 | 54,69 | 55,43 | 53,17 | 53,27 | -3,53% | - |
| 12.06.2025 | 56,48 | 56,48 | 55,22 | 55,22 | -4,46% | 12,00 |
| 11.06.2025 | 57,80 | 57,80 | 57,80 | 57,80 | -0,03% | 175,00 |
| 10.06.2025 | 57,68 | 57,86 | 57,68 | 57,82 | 2,59% | 91,00 |
| 09.06.2025 | 54,64 | 57,36 | 54,64 | 56,36 | 2,36% | - |
| 06.06.2025 | 54,22 | 55,46 | 54,22 | 55,06 | 1,96% | 324,00 |
| 05.06.2025 | 54,66 | 55,16 | 53,54 | 54,00 | -1,44% | - |
| 04.06.2025 | 54,62 | 55,43 | 54,31 | 54,79 | 0,31% | - |
| 03.06.2025 | 51,70 | 55,23 | 51,54 | 54,62 | 5,55% | - |
| 02.06.2025 | 51,29 | 51,91 | 50,72 | 51,75 | 0,14% | - |
| 30.05.2025 | 52,20 | 52,20 | 51,68 | 51,68 | -0,92% | 58,00 |
| 29.05.2025 | 52,18 | 52,18 | 52,16 | 52,16 | -1,10% | 4,00 |
| 28.05.2025 | 53,50 | 53,50 | 52,74 | 52,74 | -0,55% | 413,00 |
| 27.05.2025 | 53,35 | 53,87 | 52,10 | 53,03 | 0,06% | - |
| 26.05.2025 | 54,00 | 54,00 | 52,00 | 53,00 | 1,26% | 145,00 |
| 23.05.2025 | 54,00 | 54,00 | 52,12 | 52,34 | -2,75% | 361,00 |
| 22.05.2025 | 55,01 | 55,32 | 53,72 | 53,82 | -4,74% | - |
| 21.05.2025 | 56,50 | 56,50 | 56,50 | 56,50 | -1,99% | 100,00 |
| 20.05.2025 | 56,42 | 57,86 | 55,91 | 57,65 | 1,75% | - |
| 19.05.2025 | 56,66 | 56,66 | 56,66 | 56,66 | -3,87% | 87,00 |
| 16.05.2025 | 58,98 | 58,98 | 58,94 | 58,94 | 0,87% | 99,00 |
| 15.05.2025 | 58,87 | 59,17 | 57,98 | 58,43 | -0,70% | - |
| 14.05.2025 | 58,84 | 58,84 | 58,84 | 58,84 | 0,38% | 10,00 |
| 13.05.2025 | 58,62 | 58,62 | 58,62 | 58,62 | 4,31% | 34,00 |
| 12.05.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 6,76% | 111,00 |
| 09.05.2025 | 53,72 | 53,72 | 52,64 | 52,64 | -1,24% | 159,00 |
| 08.05.2025 | 52,05 | 54,96 | 51,42 | 53,30 | 3,43% | - |
| 07.05.2025 | 50,97 | 51,69 | 50,00 | 51,53 | 0,64% | - |
| 06.05.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,21% | 351,00 |
| 05.05.2025 | 51,42 | 52,09 | 50,79 | 51,31 | -1,59% | - |
| 02.05.2025 | 52,34 | 52,34 | 52,14 | 52,14 | 5,92% | 230,00 |
| 30.04.2025 | 48,12 | 49,34 | 47,06 | 49,23 | 1,16% | - |
| 29.04.2025 | 49,85 | 49,85 | 48,66 | 48,66 | -2,45% | 236,00 |
| 28.04.2025 | 50,40 | 50,40 | 49,88 | 49,88 | -0,48% | 102,00 |
| 25.04.2025 | 50,12 | 50,12 | 50,12 | 50,12 | 3,28% | 10,00 |
| 24.04.2025 | 46,03 | 48,53 | 46,03 | 48,53 | 3,85% | 11,00 |
| 23.04.2025 | 45,43 | 47,57 | 45,38 | 46,73 | 8,25% | 227,00 |
| 22.04.2025 | 42,02 | 43,17 | 42,02 | 43,17 | 1,72% | 205,00 |
| 17.04.2025 | 42,44 | 42,44 | 42,44 | 42,44 | -0,96% | 50,00 |
| 16.04.2025 | 42,85 | 42,85 | 42,85 | 42,85 | -2,35% | 30,00 |
| 15.04.2025 | 43,28 | 43,88 | 43,28 | 43,88 | 2,14% | 360,00 |
| 14.04.2025 | 42,37 | 42,96 | 42,37 | 42,96 | 1,90% | 34,00 |
| 11.04.2025 | 42,16 | 42,16 | 42,16 | 42,16 | -3,72% | 10,00 |
| 10.04.2025 | 47,55 | 47,55 | 43,79 | 43,79 | -9,30% | 165,00 |
| 09.04.2025 | 40,54 | 48,28 | 40,54 | 48,28 | 10,15% | 133,00 |
| 08.04.2025 | 43,28 | 43,83 | 42,81 | 43,83 | 4,81% | 94,00 |
| 07.04.2025 | 41,55 | 41,82 | 41,55 | 41,82 | -5,28% | 30,00 |
| 04.04.2025 | 47,38 | 47,38 | 43,57 | 44,15 | -7,71% | 868,00 |
| 03.04.2025 | 55,64 | 55,64 | 47,84 | 47,84 | -18,58% | 537,00 |
| 02.04.2025 | 58,39 | 59,46 | 57,32 | 58,76 | 0,51% | - |
| 01.04.2025 | 58,65 | 59,46 | 57,59 | 58,46 | 1,99% | - |
| 31.03.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -1,63% | 368,00 |
| 28.03.2025 | 59,40 | 59,62 | 57,22 | 58,27 | -2,17% | - |
| 27.03.2025 | 59,79 | 60,53 | 58,11 | 59,56 | -2,49% | - |
| 26.03.2025 | 61,08 | 61,08 | 61,08 | 61,08 | 0,99% | 30,00 |
| 25.03.2025 | 59,76 | 60,48 | 59,76 | 60,48 | 0,13% | 21,00 |
| 24.03.2025 | 59,26 | 60,40 | 59,26 | 60,40 | 1,79% | 88,00 |
| 21.03.2025 | 59,82 | 60,38 | 58,45 | 59,34 | -0,59% | - |
| 20.03.2025 | 60,54 | 60,77 | 59,50 | 59,69 | 1,00% | - |
| 19.03.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,56% | 5,00 |