8,980$
-3,65%
Echtzeit-Aktienkurs Synchronoss Technologies Inc.
Bid:
Ask:
Aktienkurse zur Synchronoss Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 9,38 | 9,59 | 8,95 | 8,98 | -3,65% | 20.805,00 |
| 30.05.2024 | 8,91 | 9,49 | 8,68 | 9,32 | 6,27% | 35.141,00 |
| 29.05.2024 | 8,74 | 9,62 | 8,64 | 8,77 | -1,13% | 32.960,00 |
| 28.05.2024 | 9,25 | 9,29 | 8,69 | 8,87 | -5,64% | 38.153,00 |
| 24.05.2024 | 9,96 | 10,21 | 9,25 | 9,40 | -5,24% | 30.351,00 |
| 23.05.2024 | 10,37 | 10,50 | 9,92 | 9,92 | -5,88% | 32.646,00 |
| 22.05.2024 | 10,57 | 10,85 | 10,17 | 10,54 | 0,00% | 32.584,00 |
| 21.05.2024 | 10,46 | 10,92 | 10,33 | 10,54 | -0,94% | 27.908,00 |
| 20.05.2024 | 10,00 | 10,85 | 9,96 | 10,64 | 8,02% | 41.294,00 |
| 17.05.2024 | 10,66 | 10,69 | 9,85 | 9,85 | -7,08% | 44.945,00 |
| 16.05.2024 | 10,42 | 10,67 | 10,16 | 10,60 | 4,95% | 59.367,00 |
| 15.05.2024 | 8,85 | 10,43 | 8,78 | 10,10 | 16,23% | 123.601,00 |
| 14.05.2024 | 8,67 | 8,72 | 8,38 | 8,69 | 2,60% | 19.907,00 |
| 13.05.2024 | 8,00 | 8,60 | 8,00 | 8,47 | 6,41% | 23.069,00 |
| 10.05.2024 | 9,07 | 9,20 | 7,21 | 7,96 | -13,01% | 94.907,00 |
| 09.05.2024 | 9,05 | 9,99 | 9,02 | 9,15 | 1,67% | 99.648,00 |
| 08.05.2024 | 7,53 | 9,25 | 7,53 | 9,00 | 31,00% | 124.711,00 |
| 07.05.2024 | 6,73 | 7,12 | 6,71 | 6,87 | 1,03% | 26.807,00 |
| 06.05.2024 | 6,44 | 6,89 | 6,44 | 6,80 | 5,43% | 29.282,00 |
| 03.05.2024 | 6,57 | 6,57 | 6,39 | 6,45 | -0,77% | 10.834,00 |
| 02.05.2024 | 6,42 | 6,84 | 6,33 | 6,50 | 0,79% | 21.685,00 |
| 01.05.2024 | 6,27 | 6,62 | 6,17 | 6,45 | 2,20% | 4.602,00 |
| 30.04.2024 | 6,56 | 6,70 | 6,02 | 6,31 | -3,66% | 68.277,00 |
| 29.04.2024 | 6,59 | 6,59 | 6,19 | 6,55 | 0,15% | 29.705,00 |
| 26.04.2024 | 6,46 | 6,55 | 6,30 | 6,54 | 1,24% | 15.110,00 |
| 25.04.2024 | 6,48 | 6,54 | 6,39 | 6,46 | -0,92% | 8.488,00 |
| 24.04.2024 | 6,45 | 6,70 | 6,41 | 6,52 | -0,31% | 25.241,00 |
| 23.04.2024 | 6,43 | 6,75 | 6,31 | 6,54 | 1,55% | 27.880,00 |
| 22.04.2024 | 6,27 | 6,79 | 6,10 | 6,44 | 2,22% | 33.574,00 |
| 19.04.2024 | 6,32 | 6,71 | 6,30 | 6,30 | -0,79% | 33.620,00 |
| 18.04.2024 | 6,36 | 6,57 | 6,26 | 6,35 | -1,55% | 86.124,00 |
| 17.04.2024 | 6,99 | 7,07 | 6,33 | 6,45 | -5,84% | 72.135,00 |
| 16.04.2024 | 7,46 | 7,46 | 6,77 | 6,85 | -9,27% | 55.699,00 |
| 15.04.2024 | 7,35 | 7,56 | 7,31 | 7,55 | 0,67% | 40.882,00 |
| 12.04.2024 | 7,65 | 7,68 | 7,35 | 7,50 | -3,85% | 39.914,00 |
| 11.04.2024 | 7,74 | 7,87 | 7,51 | 7,80 | -0,76% | 58.520,00 |
| 10.04.2024 | 7,88 | 7,98 | 7,56 | 7,86 | -1,75% | 54.703,00 |
| 09.04.2024 | 7,99 | 8,22 | 7,90 | 8,00 | 0,00% | 34.780,00 |
| 08.04.2024 | 7,84 | 8,06 | 7,59 | 8,00 | 0,00% | 36.588,00 |
| 05.04.2024 | 7,98 | 8,28 | 7,80 | 8,00 | -0,62% | 25.844,00 |
| 04.04.2024 | 8,26 | 8,27 | 7,64 | 8,05 | -2,54% | 36.265,00 |
| 03.04.2024 | 8,10 | 8,37 | 7,81 | 8,26 | 1,98% | 38.332,00 |
| 02.04.2024 | 7,96 | 8,19 | 7,81 | 8,10 | -0,12% | 45.624,00 |
| 01.04.2024 | 8,31 | 8,31 | 7,79 | 8,11 | -2,87% | 47.117,00 |
| 28.03.2024 | 8,48 | 8,75 | 8,30 | 8,35 | -1,53% | 18.869,00 |
| 27.03.2024 | 8,28 | 8,50 | 8,15 | 8,48 | 2,79% | 25.879,00 |
| 26.03.2024 | 8,86 | 8,99 | 8,00 | 8,25 | -6,88% | 68.752,00 |
| 25.03.2024 | 8,84 | 9,03 | 8,76 | 8,86 | 1,49% | 16.715,00 |
| 22.03.2024 | 8,63 | 9,00 | 8,57 | 8,73 | -0,11% | 24.661,00 |
| 21.03.2024 | 8,50 | 8,89 | 8,18 | 8,74 | 3,43% | 60.858,00 |
| 20.03.2024 | 8,33 | 8,57 | 8,20 | 8,45 | 1,08% | 30.242,00 |
| 19.03.2024 | 8,49 | 8,72 | 8,31 | 8,36 | -4,46% | 67.349,00 |
| 18.03.2024 | 8,95 | 9,06 | 8,15 | 8,75 | -4,27% | 174.923,00 |
| 15.03.2024 | 9,25 | 9,30 | 8,95 | 9,14 | -2,35% | 63.678,00 |
| 14.03.2024 | 9,25 | 9,40 | 8,90 | 9,36 | 0,54% | 61.600,00 |
| 13.03.2024 | 9,50 | 9,90 | 8,40 | 9,31 | -9,87% | 277.624,00 |
| 12.03.2024 | 11,47 | 11,90 | 10,02 | 10,33 | -7,93% | 143.593,00 |
| 11.03.2024 | 11,19 | 11,88 | 11,00 | 11,22 | 3,55% | 149.480,00 |
| 08.03.2024 | 10,58 | 11,23 | 10,41 | 10,84 | 1,36% | 73.024,00 |
| 07.03.2024 | 10,00 | 11,15 | 9,53 | 10,69 | 9,08% | 180.403,00 |
| 06.03.2024 | 9,25 | 10,03 | 9,16 | 9,80 | 4,03% | 121.388,00 |
| 05.03.2024 | 9,09 | 9,45 | 9,00 | 9,42 | 0,96% | 49.685,00 |
| 04.03.2024 | 9,49 | 9,49 | 8,90 | 9,33 | -2,30% | 78.620,00 |
| 01.03.2024 | 9,32 | 9,79 | 9,00 | 9,55 | 2,47% | 79.733,00 |
| 29.02.2024 | 9,64 | 9,89 | 9,00 | 9,32 | -3,52% | 109.209,00 |
| 28.02.2024 | 10,23 | 10,36 | 9,63 | 9,66 | -6,67% | 60.911,00 |
| 27.02.2024 | 9,66 | 10,80 | 9,66 | 10,35 | 6,76% | 70.985,00 |
| 26.02.2024 | 10,84 | 11,93 | 9,41 | 9,70 | -7,31% | 339.168,00 |
| 23.02.2024 | 9,25 | 11,85 | 9,25 | 10,46 | 13,45% | 272.943,00 |
| 22.02.2024 | 8,70 | 10,02 | 8,66 | 9,22 | -3,15% | 131.817,00 |
| 21.02.2024 | 12,41 | 12,41 | 7,40 | 9,52 | -22,22% | 836.446,00 |
| 20.02.2024 | 11,18 | 13,97 | 11,18 | 12,24 | 13,54% | 426.941,00 |
| 16.02.2024 | 9,40 | 10,89 | 9,22 | 10,78 | 17,30% | 425.645,00 |
| 15.02.2024 | 7,69 | 9,94 | 7,65 | 9,19 | 26,06% | 592.488,00 |
| 14.02.2024 | 6,56 | 7,42 | 6,37 | 7,29 | 16,27% | 172.195,00 |
| 13.02.2024 | 6,25 | 6,37 | 6,11 | 6,27 | 0,97% | 86.460,00 |
| 12.02.2024 | 6,20 | 6,34 | 6,08 | 6,21 | 0,98% | 39.361,00 |
| 09.02.2024 | 6,17 | 6,59 | 5,84 | 6,15 | 1,28% | 48.200,00 |
| 08.02.2024 | 6,06 | 6,12 | 5,83 | 6,07 | -0,30% | 51.624,00 |
| 07.02.2024 | 7,00 | 7,00 | 5,95 | 6,09 | -11,99% | 94.085,00 |
| 06.02.2024 | 6,80 | 7,07 | 6,58 | 6,92 | 4,06% | 30.298,00 |
| 05.02.2024 | 7,40 | 7,48 | 6,54 | 6,65 | -10,74% | 50.401,00 |
| 02.02.2024 | 7,40 | 7,66 | 7,31 | 7,45 | 3,47% | 50.244,00 |
| 01.02.2024 | 7,84 | 7,84 | 7,02 | 7,20 | -3,49% | 77.855,00 |
| 31.01.2024 | 8,49 | 8,59 | 7,21 | 7,46 | -11,30% | 81.760,00 |
| 30.01.2024 | 8,59 | 8,75 | 8,33 | 8,41 | 1,96% | 155.685,00 |
| 29.01.2024 | 7,40 | 8,25 | 7,29 | 8,25 | 14,99% | 180.804,00 |
| 26.01.2024 | 5,97 | 7,58 | 5,92 | 7,17 | 23,67% | 185.113,00 |
| 25.01.2024 | 5,76 | 5,92 | 5,75 | 5,80 | -0,26% | 13.471,00 |
| 24.01.2024 | 5,85 | 5,90 | 5,74 | 5,82 | -0,09% | 23.063,00 |
| 23.01.2024 | 5,75 | 5,86 | 5,48 | 5,82 | 2,11% | 9.776,00 |
| 22.01.2024 | 5,73 | 5,79 | 5,59 | 5,70 | 0,71% | 26.316,00 |
| 19.01.2024 | 5,55 | 5,67 | 5,40 | 5,66 | 1,80% | 101.623,00 |
| 18.01.2024 | 5,50 | 5,68 | 5,36 | 5,56 | 0,54% | 38.142,00 |
| 17.01.2024 | 5,51 | 5,70 | 5,35 | 5,53 | 1,99% | 21.038,00 |
| 16.01.2024 | 5,40 | 5,53 | 5,34 | 5,42 | -0,33% | 12.768,00 |
| 12.01.2024 | 5,47 | 5,49 | 5,31 | 5,44 | -0,91% | 17.606,00 |
| 11.01.2024 | 5,51 | 5,51 | 5,18 | 5,49 | -0,90% | 61.125,00 |
| 10.01.2024 | 5,45 | 5,58 | 5,33 | 5,54 | 3,55% | 31.710,00 |
| 09.01.2024 | 5,57 | 5,58 | 5,29 | 5,35 | -4,80% | 14.831,00 |