74,160€
-1,01%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 73,35 | 73,44 | 72,53 | 72,58 | -3,12% | - |
| 05.02.2026 | 72,04 | 74,92 | 71,84 | 74,92 | 2,07% | 374,00 |
| 04.02.2026 | 70,60 | 75,02 | 70,60 | 73,40 | 4,28% | 296,00 |
| 03.02.2026 | 72,61 | 73,40 | 68,56 | 70,39 | -1,55% | - |
| 02.02.2026 | 67,96 | 71,52 | 67,82 | 71,50 | 3,03% | 498,00 |
| 30.01.2026 | 71,24 | 71,24 | 69,40 | 69,40 | 0,81% | 93,00 |
| 29.01.2026 | 71,92 | 72,38 | 68,84 | 68,84 | -2,77% | 270,00 |
| 28.01.2026 | 70,80 | 70,80 | 70,80 | 70,80 | 0,25% | 86,00 |
| 27.01.2026 | 70,62 | 70,62 | 70,62 | 70,62 | -0,20% | 25,00 |
| 26.01.2026 | 72,58 | 72,58 | 70,76 | 70,76 | -1,26% | 177,00 |
| 23.01.2026 | 74,92 | 75,02 | 71,66 | 71,66 | -4,45% | 110,00 |
| 22.01.2026 | 75,70 | 77,30 | 75,00 | 75,00 | -1,86% | 197,00 |
| 21.01.2026 | 73,10 | 76,42 | 73,08 | 76,42 | 5,00% | 58,00 |
| 20.01.2026 | 75,86 | 76,00 | 72,76 | 72,78 | -6,16% | 643,00 |
| 19.01.2026 | 77,02 | 77,68 | 77,02 | 77,56 | -2,37% | 135,00 |
| 16.01.2026 | 79,48 | 79,48 | 79,00 | 79,44 | 1,74% | 184,00 |
| 15.01.2026 | 80,68 | 81,28 | 78,00 | 78,08 | -0,48% | 656,00 |
| 14.01.2026 | 75,90 | 80,00 | 75,90 | 78,46 | 7,63% | 1.565,00 |
| 13.01.2026 | 72,90 | 72,90 | 72,90 | 72,90 | 0,82% | 1,00 |
| 12.01.2026 | 69,77 | 72,53 | 68,92 | 72,31 | 1,85% | - |
| 09.01.2026 | 71,28 | 71,28 | 71,00 | 71,00 | 0,88% | 90,00 |
| 08.01.2026 | 70,38 | 70,38 | 70,38 | 70,38 | 0,98% | 1,00 |
| 07.01.2026 | 74,86 | 74,86 | 69,70 | 69,70 | -5,07% | 116,00 |
| 06.01.2026 | 68,18 | 73,42 | 68,18 | 73,42 | 7,25% | 40,00 |
| 05.01.2026 | 65,62 | 68,46 | 65,62 | 68,46 | 6,01% | 141,00 |
| 02.01.2026 | 63,76 | 64,58 | 63,76 | 64,58 | 0,19% | 156,00 |
| 30.12.2025 | 63,70 | 64,46 | 63,48 | 64,46 | 3,47% | 193,00 |
| 29.12.2025 | 62,18 | 62,86 | 62,18 | 62,30 | -0,70% | 362,00 |
| 23.12.2025 | 63,72 | 63,72 | 62,74 | 62,74 | -1,63% | 8,00 |
| 22.12.2025 | 63,04 | 63,78 | 63,04 | 63,78 | -0,87% | 29,00 |
| 19.12.2025 | 63,66 | 64,34 | 63,66 | 64,34 | 2,16% | 99,00 |
| 18.12.2025 | 64,72 | 64,72 | 62,98 | 62,98 | 0,29% | 27,00 |
| 17.12.2025 | 62,62 | 62,80 | 62,62 | 62,80 | 0,13% | 10,00 |
| 16.12.2025 | 63,92 | 64,53 | 62,21 | 62,72 | -2,67% | - |
| 15.12.2025 | 66,62 | 66,62 | 64,44 | 64,44 | -2,81% | 26,00 |
| 12.12.2025 | 67,50 | 67,50 | 66,30 | 66,30 | -2,41% | 80,00 |
| 11.12.2025 | 68,56 | 68,56 | 67,94 | 67,94 | -1,31% | 248,00 |
| 10.12.2025 | 68,90 | 68,90 | 68,84 | 68,84 | 0,15% | 54,00 |
| 09.12.2025 | 67,52 | 68,74 | 67,10 | 68,74 | 1,87% | 1.029,00 |
| 08.12.2025 | 67,22 | 67,48 | 66,24 | 67,48 | 0,81% | 15,00 |
| 05.12.2025 | 64,94 | 66,94 | 64,94 | 66,94 | 4,11% | 159,00 |
| 04.12.2025 | 64,30 | 64,30 | 64,30 | 64,30 | 2,06% | 20,00 |
| 03.12.2025 | 62,00 | 63,00 | 62,00 | 63,00 | 5,00% | 1.106,00 |
| 02.12.2025 | 58,56 | 60,00 | 58,56 | 60,00 | 2,74% | 153,00 |
| 01.12.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,14% | 10,00 |
| 28.11.2025 | 58,48 | 58,48 | 58,48 | 58,48 | -0,07% | 29,00 |
| 27.11.2025 | 58,44 | 58,53 | 58,43 | 58,52 | -0,51% | - |
| 26.11.2025 | 58,00 | 58,82 | 58,00 | 58,82 | 2,98% | 37,00 |
| 25.11.2025 | 56,36 | 57,12 | 56,36 | 57,12 | 1,60% | 398,00 |
| 24.11.2025 | 55,70 | 56,22 | 55,70 | 56,22 | 8,12% | 23,00 |
| 21.11.2025 | 50,50 | 52,00 | 50,34 | 52,00 | -2,84% | 238,00 |
| 20.11.2025 | 53,52 | 53,52 | 53,52 | 53,52 | 0,79% | 50,00 |
| 19.11.2025 | 51,36 | 53,10 | 51,36 | 53,10 | 1,96% | 23,00 |
| 18.11.2025 | 52,97 | 53,40 | 51,82 | 52,08 | -1,66% | - |
| 17.11.2025 | 56,38 | 56,38 | 52,96 | 52,96 | -4,49% | 123,00 |
| 14.11.2025 | 56,15 | 56,61 | 54,51 | 55,45 | -0,98% | - |
| 13.11.2025 | 56,00 | 56,00 | 56,00 | 56,00 | -5,79% | 25,00 |
| 12.11.2025 | 59,44 | 59,44 | 59,44 | 59,44 | -0,03% | 1,00 |
| 11.11.2025 | 58,96 | 59,87 | 58,12 | 59,46 | 1,99% | - |
| 10.11.2025 | 57,34 | 58,32 | 57,34 | 58,30 | 3,15% | 196,00 |
| 07.11.2025 | 60,00 | 60,00 | 56,52 | 56,52 | -6,36% | 11,00 |
| 06.11.2025 | 60,36 | 60,36 | 60,36 | 60,36 | -1,60% | 1,00 |
| 05.11.2025 | 58,95 | 61,99 | 58,77 | 61,34 | 3,72% | - |
| 04.11.2025 | 60,48 | 60,56 | 59,14 | 59,14 | -3,74% | 99,00 |
| 03.11.2025 | 61,42 | 62,58 | 61,42 | 61,44 | 0,05% | 346,00 |
| 31.10.2025 | 61,02 | 61,41 | 60,37 | 61,41 | -0,86% | - |
| 30.10.2025 | 60,50 | 61,94 | 60,30 | 61,94 | 0,50% | 83,00 |
| 29.10.2025 | 61,79 | 61,83 | 61,57 | 61,63 | -2,14% | - |
| 28.10.2025 | 62,98 | 62,98 | 62,98 | 62,98 | 0,70% | 35,00 |
| 27.10.2025 | 61,88 | 62,77 | 61,64 | 62,54 | 2,52% | - |
| 24.10.2025 | 60,98 | 62,10 | 60,98 | 61,00 | 1,16% | 179,00 |
| 23.10.2025 | 59,94 | 60,30 | 59,94 | 60,30 | 0,50% | 11,00 |
| 22.10.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -3,16% | 25,00 |
| 21.10.2025 | 61,92 | 61,96 | 61,42 | 61,96 | -0,66% | 204,00 |
| 20.10.2025 | 59,82 | 62,43 | 59,73 | 62,37 | 4,33% | - |
| 17.10.2025 | 59,78 | 59,78 | 59,78 | 59,78 | 1,12% | 160,00 |
| 16.10.2025 | 59,58 | 60,04 | 59,12 | 59,12 | 0,34% | 22,00 |
| 15.10.2025 | 59,06 | 59,06 | 58,92 | 58,92 | 5,33% | 77,00 |
| 14.10.2025 | 56,06 | 56,06 | 55,94 | 55,94 | -0,99% | 167,00 |
| 13.10.2025 | 54,38 | 56,50 | 54,38 | 56,50 | 3,78% | 81,00 |
| 10.10.2025 | 55,64 | 55,64 | 54,44 | 54,44 | -7,48% | 225,00 |
| 09.10.2025 | 59,22 | 59,22 | 58,84 | 58,84 | 1,80% | 16,00 |
| 08.10.2025 | 57,00 | 57,80 | 56,12 | 57,80 | 2,30% | 683,00 |
| 07.10.2025 | 59,30 | 59,30 | 56,26 | 56,50 | -5,14% | 534,00 |
| 06.10.2025 | 59,56 | 59,56 | 59,56 | 59,56 | -0,13% | 20,00 |
| 03.10.2025 | 57,88 | 59,64 | 57,88 | 59,64 | 3,58% | 13,00 |
| 02.10.2025 | 57,58 | 57,58 | 57,58 | 57,58 | 1,12% | 5,00 |
| 01.10.2025 | 58,36 | 58,36 | 56,86 | 56,94 | -2,16% | 66,00 |
| 30.09.2025 | 57,78 | 58,20 | 57,78 | 58,20 | -0,55% | 230,00 |
| 29.09.2025 | 60,02 | 60,02 | 58,52 | 58,52 | -0,37% | 138,00 |
| 26.09.2025 | 59,92 | 59,92 | 58,74 | 58,74 | 0,89% | 197,00 |
| 25.09.2025 | 60,78 | 60,78 | 58,22 | 58,22 | -5,36% | 84,00 |
| 24.09.2025 | 60,36 | 61,52 | 60,36 | 61,52 | -0,77% | 7,00 |
| 23.09.2025 | 62,36 | 62,36 | 62,00 | 62,00 | 0,03% | 13,00 |
| 22.09.2025 | 61,58 | 61,98 | 60,44 | 61,98 | -0,10% | 187,00 |
| 19.09.2025 | 63,66 | 64,00 | 61,24 | 62,04 | -0,74% | 139,00 |
| 18.09.2025 | 62,16 | 62,50 | 61,38 | 62,50 | 2,63% | 403,00 |
| 17.09.2025 | 61,40 | 61,40 | 60,90 | 60,90 | 0,00% | 41,00 |
| 16.09.2025 | 61,24 | 63,24 | 60,10 | 60,90 | 1,50% | 1.241,00 |
| 15.09.2025 | 60,50 | 60,50 | 59,68 | 60,00 | -2,34% | 60,00 |