53,160€
-0,26%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 53,37 | 55,23 | 52,23 | 53,18 | -0,23% | 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 |
| 18.03.2025 | 59,41 | 59,79 | 58,49 | 59,43 | 4,26% | - |
| 17.03.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,59% | 15,00 |
| 14.03.2025 | 56,68 | 57,92 | 56,68 | 57,92 | 1,72% | 77,00 |
| 13.03.2025 | 56,94 | 56,94 | 56,94 | 56,94 | -3,43% | 5,00 |
| 12.03.2025 | 58,88 | 58,96 | 58,88 | 58,96 | 2,02% | 13,00 |
| 11.03.2025 | 59,98 | 60,21 | 56,74 | 57,79 | -2,87% | - |
| 10.03.2025 | 62,08 | 62,08 | 59,50 | 59,50 | 1,26% | 1.112,00 |
| 07.03.2025 | 58,76 | 58,76 | 58,76 | 58,76 | 3,20% | 1,00 |
| 06.03.2025 | 57,74 | 57,74 | 56,94 | 56,94 | -0,21% | 24,00 |
| 05.03.2025 | 58,60 | 58,60 | 57,06 | 57,06 | -3,55% | 86,00 |
| 04.03.2025 | 60,52 | 60,52 | 58,32 | 59,16 | -4,89% | 90,00 |
| 03.03.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -2,51% | 14,00 |
| 28.02.2025 | 62,34 | 63,80 | 62,20 | 63,80 | -0,96% | 413,00 |
| 27.02.2025 | 64,88 | 64,88 | 64,42 | 64,42 | -0,92% | 230,00 |
| 26.02.2025 | 65,02 | 65,22 | 65,02 | 65,02 | -0,49% | 180,00 |
| 25.02.2025 | 65,92 | 65,92 | 64,72 | 65,34 | -5,55% | 813,00 |
| 24.02.2025 | 69,18 | 69,18 | 69,18 | 69,18 | 0,82% | 2,00 |
| 21.02.2025 | 69,72 | 69,90 | 68,62 | 68,62 | -3,49% | 296,00 |
| 20.02.2025 | 69,68 | 71,10 | 69,68 | 71,10 | 1,02% | 140,00 |
| 19.02.2025 | 71,04 | 71,04 | 70,38 | 70,38 | -0,45% | 42,00 |
| 18.02.2025 | 70,60 | 70,70 | 70,60 | 70,70 | 1,09% | 41,00 |
| 17.02.2025 | 69,52 | 69,94 | 69,52 | 69,94 | 1,24% | 107,00 |
| 14.02.2025 | 69,74 | 69,74 | 69,02 | 69,08 | -0,89% | 194,00 |
| 13.02.2025 | 69,62 | 70,00 | 68,00 | 69,70 | 1,46% | 999,00 |
| 12.02.2025 | 66,56 | 68,70 | 65,72 | 68,70 | 4,50% | 211,00 |
| 11.02.2025 | 66,44 | 66,44 | 65,74 | 65,74 | -2,52% | 110,00 |
| 10.02.2025 | 68,94 | 70,12 | 67,44 | 67,44 | -1,26% | 101,00 |
| 07.02.2025 | 68,08 | 68,30 | 67,58 | 68,30 | -5,72% | 235,00 |
| 06.02.2025 | 72,88 | 74,04 | 72,44 | 72,44 | 2,52% | 123,00 |
| 05.02.2025 | 70,38 | 70,66 | 70,38 | 70,66 | 0,06% | 89,00 |
| 04.02.2025 | 78,06 | 78,06 | 70,62 | 70,62 | -13,60% | 222,00 |
| 03.02.2025 | 81,72 | 81,74 | 80,56 | 81,74 | -2,90% | 105,00 |
| 31.01.2025 | 84,18 | 84,18 | 84,18 | 84,18 | 1,15% | 8,00 |
| 30.01.2025 | 84,38 | 84,38 | 83,22 | 83,22 | -1,07% | 7,00 |
| 29.01.2025 | 82,82 | 84,12 | 81,00 | 84,12 | 9,11% | 115,00 |
| 28.01.2025 | 78,22 | 79,00 | 75,80 | 77,10 | 0,78% | - |
| 27.01.2025 | 75,16 | 76,50 | 75,16 | 76,50 | -3,80% | 195,00 |
| 24.01.2025 | 80,96 | 81,20 | 79,04 | 79,52 | -2,17% | - |
| 23.01.2025 | 80,54 | 81,28 | 80,54 | 81,28 | -0,83% | 67,00 |
| 22.01.2025 | 83,34 | 83,34 | 81,96 | 81,96 | 2,32% | 30,00 |
| 21.01.2025 | 80,10 | 80,10 | 80,10 | 80,10 | 0,00% | 60,00 |
| 20.01.2025 | 80,61 | 80,76 | 80,02 | 80,10 | 0,02% | - |
| 17.01.2025 | 80,08 | 80,08 | 80,08 | 80,08 | -0,65% | 515,00 |
| 16.01.2025 | 80,60 | 80,60 | 80,60 | 80,60 | 4,49% | 60,00 |
| 15.01.2025 | 77,14 | 77,14 | 77,14 | 77,14 | 7,68% | 40,00 |
| 14.01.2025 | 73,40 | 73,40 | 71,64 | 71,64 | -1,43% | 85,00 |
| 13.01.2025 | 73,96 | 73,96 | 72,68 | 72,68 | -1,12% | 71,00 |
| 10.01.2025 | 75,52 | 75,52 | 73,50 | 73,50 | -2,67% | 80,00 |
| 09.01.2025 | 75,52 | 75,52 | 75,52 | 75,52 | -3,48% | 10,00 |
| 08.01.2025 | 79,32 | 79,32 | 78,24 | 78,24 | -0,96% | 121,00 |
| 07.01.2025 | 78,86 | 80,00 | 78,86 | 79,00 | -2,61% | 642,00 |
| 06.01.2025 | 79,00 | 81,48 | 79,00 | 81,12 | 3,39% | 191,00 |
| 03.01.2025 | 81,80 | 81,80 | 78,00 | 78,46 | -1,97% | 552,00 |
| 02.01.2025 | 75,06 | 80,48 | 75,06 | 80,04 | 9,25% | 461,00 |
| 30.12.2024 | 73,42 | 73,42 | 73,26 | 73,26 | -1,29% | 3,00 |
| 27.12.2024 | 74,60 | 74,60 | 74,22 | 74,22 | 3,78% | 72,00 |
| 23.12.2024 | 71,58 | 72,56 | 71,52 | 71,52 | -1,54% | 16,00 |
| 20.12.2024 | 70,94 | 73,32 | 70,64 | 72,64 | -0,60% | 174,00 |
| 19.12.2024 | 73,08 | 73,08 | 73,08 | 73,08 | 0,14% | 10,00 |
| 18.12.2024 | 75,52 | 76,20 | 72,98 | 72,98 | -2,77% | 124,00 |
| 17.12.2024 | 74,91 | 75,54 | 73,75 | 75,06 | -0,40% | - |
| 16.12.2024 | 76,00 | 76,00 | 75,36 | 75,36 | 0,05% | 132,00 |
| 13.12.2024 | 75,32 | 75,32 | 75,32 | 75,32 | 0,16% | 5,00 |
| 12.12.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -5,24% | 50,00 |
| 11.12.2024 | 76,86 | 79,36 | 76,86 | 79,36 | 1,72% | 419,00 |