40,795€
-0,83%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 40,99 | 42,46 | 40,95 | 42,17 | 2,34% | - |
| 30.04.2024 | 41,74 | 41,76 | 41,18 | 41,21 | -1,19% | - |
| 29.04.2024 | 41,79 | 41,92 | 41,31 | 41,70 | -0,08% | - |
| 26.04.2024 | 41,72 | 42,51 | 41,48 | 41,74 | -0,17% | - |
| 25.04.2024 | 41,95 | 42,49 | 40,86 | 41,81 | -0,71% | - |
| 24.04.2024 | 40,11 | 42,26 | 38,68 | 42,11 | 5,13% | - |
| 23.04.2024 | 39,58 | 40,22 | 39,40 | 40,05 | 1,17% | - |
| 22.04.2024 | 39,09 | 39,72 | 39,08 | 39,59 | 1,42% | - |
| 19.04.2024 | 38,10 | 39,51 | 37,92 | 39,03 | 1,82% | - |
| 18.04.2024 | 37,25 | 38,73 | 36,93 | 38,33 | 3,11% | - |
| 17.04.2024 | 37,59 | 38,13 | 37,18 | 37,18 | -1,05% | - |
| 16.04.2024 | 38,06 | 42,71 | 30,88 | 37,57 | -1,34% | - |
| 15.04.2024 | 38,07 | 38,83 | 37,75 | 38,09 | 0,26% | - |
| 12.04.2024 | 38,59 | 38,79 | 37,90 | 37,99 | -1,28% | - |
| 11.04.2024 | 38,56 | 38,74 | 37,89 | 38,48 | -0,22% | - |
| 10.04.2024 | 38,82 | 39,12 | 38,06 | 38,57 | -1,10% | - |
| 09.04.2024 | 39,17 | 39,22 | 38,73 | 39,00 | -0,42% | - |
| 08.04.2024 | 38,11 | 39,76 | 38,00 | 39,16 | 2,81% | - |
| 05.04.2024 | 37,92 | 38,50 | 37,84 | 38,09 | 0,24% | - |
| 04.04.2024 | 38,06 | 39,52 | 37,89 | 38,00 | -0,11% | - |
| 03.04.2024 | 37,96 | 38,13 | 37,65 | 38,04 | -0,05% | - |
| 02.04.2024 | 38,89 | 38,93 | 37,66 | 38,06 | -4,85% | - |
| 28.03.2024 | 39,02 | 40,07 | 38,97 | 40,00 | 4,17% | - |
| 27.03.2024 | 38,48 | 39,83 | 37,71 | 38,40 | 0,21% | - |
| 26.03.2024 | 38,28 | 38,53 | 38,07 | 38,32 | 0,47% | - |
| 25.03.2024 | 38,34 | 40,39 | 37,12 | 38,14 | -0,65% | - |
| 22.03.2024 | 39,32 | 39,54 | 36,89 | 38,39 | -1,51% | - |
| 21.03.2024 | 39,76 | 40,30 | 37,39 | 38,98 | -2,01% | - |
| 20.03.2024 | 38,65 | 40,21 | 38,58 | 39,78 | 3,16% | - |
| 19.03.2024 | 38,44 | 38,97 | 37,10 | 38,56 | 0,76% | - |
| 18.03.2024 | 38,44 | 39,47 | 37,90 | 38,27 | -0,03% | - |
| 15.03.2024 | 39,72 | 39,84 | 37,02 | 38,28 | -3,75% | - |
| 14.03.2024 | 39,77 | 40,14 | 37,79 | 39,77 | -0,82% | - |
| 13.03.2024 | 39,28 | 40,42 | 39,22 | 40,10 | 1,01% | - |
| 12.03.2024 | 38,91 | 40,33 | 37,03 | 39,70 | 2,35% | - |
| 11.03.2024 | 38,51 | 39,79 | 37,64 | 38,79 | 0,67% | - |
| 08.03.2024 | 38,00 | 38,67 | 37,86 | 38,53 | 1,47% | - |
| 07.03.2024 | 37,78 | 38,43 | 37,74 | 37,97 | 0,29% | - |
| 06.03.2024 | 37,62 | 38,22 | 36,95 | 37,86 | 0,66% | - |
| 05.03.2024 | 37,36 | 38,74 | 35,09 | 37,61 | 0,48% | - |
| 04.03.2024 | 37,78 | 38,28 | 37,37 | 37,43 | -1,16% | - |
| 01.03.2024 | 38,27 | 38,30 | 37,68 | 37,87 | -0,71% | - |
| 29.02.2024 | 37,69 | 38,23 | 37,53 | 38,14 | 1,14% | - |
| 28.02.2024 | 37,66 | 38,07 | 34,32 | 37,71 | -0,32% | - |
| 27.02.2024 | 36,60 | 37,88 | 36,60 | 37,83 | 2,83% | - |
| 26.02.2024 | 36,93 | 37,37 | 36,50 | 36,79 | -0,76% | - |
| 23.02.2024 | 36,54 | 37,37 | 36,41 | 37,07 | 1,04% | - |
| 22.02.2024 | 36,69 | 37,12 | 36,35 | 36,69 | 0,11% | - |
| 21.02.2024 | 37,24 | 37,68 | 36,53 | 36,65 | -2,16% | - |
| 20.02.2024 | 36,65 | 47,21 | 36,26 | 37,46 | 2,07% | - |
| 19.02.2024 | 36,72 | 36,95 | 36,68 | 36,70 | 0,03% | - |
| 16.02.2024 | 36,98 | 37,15 | 36,64 | 36,69 | -0,81% | - |
| 15.02.2024 | 36,72 | 37,13 | 36,58 | 36,99 | 0,87% | 150,00 |
| 14.02.2024 | 36,09 | 38,63 | 35,45 | 36,67 | 1,55% | - |
| 13.02.2024 | 36,68 | 36,70 | 35,69 | 36,11 | -1,58% | - |
| 12.02.2024 | 35,70 | 36,89 | 35,70 | 36,69 | 2,17% | - |
| 09.02.2024 | 35,88 | 43,34 | 35,48 | 35,91 | -0,44% | - |
| 08.02.2024 | 35,74 | 36,09 | 35,47 | 36,07 | 0,87% | - |
| 07.02.2024 | 36,05 | 36,22 | 35,32 | 35,76 | -0,86% | - |
| 06.02.2024 | 36,05 | 36,34 | 35,68 | 36,07 | -0,06% | - |
| 05.02.2024 | 36,08 | 38,32 | 33,98 | 36,09 | 0,00% | - |
| 02.02.2024 | 35,29 | 36,28 | 34,77 | 36,09 | 1,63% | - |
| 01.02.2024 | 36,01 | 40,20 | 34,99 | 35,51 | -1,28% | - |
| 31.01.2024 | 36,69 | 36,77 | 35,83 | 35,97 | -1,75% | - |
| 30.01.2024 | 36,20 | 36,75 | 35,94 | 36,61 | 1,05% | - |
| 29.01.2024 | 36,43 | 36,87 | 35,90 | 36,23 | -0,55% | - |
| 26.01.2024 | 35,39 | 36,73 | 35,05 | 36,43 | 2,65% | - |
| 25.01.2024 | 34,80 | 35,65 | 34,68 | 35,49 | 1,66% | - |
| 24.01.2024 | 34,50 | 35,42 | 34,38 | 34,91 | 1,22% | - |
| 23.01.2024 | 34,61 | 36,17 | 33,95 | 34,49 | -0,61% | - |
| 22.01.2024 | 33,86 | 35,06 | 33,58 | 34,70 | 2,45% | 140,00 |
| 19.01.2024 | 32,86 | 34,00 | 32,68 | 33,87 | 2,95% | - |
| 18.01.2024 | 32,29 | 33,20 | 32,28 | 32,90 | -1,82% | - |
| 17.01.2024 | 33,90 | 34,13 | 33,28 | 33,51 | -1,44% | - |
| 16.01.2024 | 33,27 | 34,77 | 33,03 | 34,00 | 2,22% | - |
| 15.01.2024 | 33,52 | 33,55 | 33,06 | 33,26 | -0,83% | - |
| 12.01.2024 | 34,59 | 35,00 | 33,42 | 33,54 | -3,09% | 62,00 |
| 11.01.2024 | 34,44 | 35,86 | 33,34 | 34,61 | 0,03% | - |
| 10.01.2024 | 35,21 | 35,25 | 34,48 | 34,60 | -1,79% | - |
| 09.01.2024 | 35,75 | 35,78 | 35,15 | 35,23 | -1,56% | - |
| 08.01.2024 | 35,34 | 35,91 | 35,10 | 35,79 | 0,85% | - |
| 05.01.2024 | 34,23 | 35,53 | 34,01 | 35,49 | 3,77% | - |
| 04.01.2024 | 34,30 | 34,61 | 34,09 | 34,20 | -0,26% | - |
| 03.01.2024 | 34,60 | 34,85 | 34,02 | 34,29 | -1,15% | - |
| 02.01.2024 | 34,64 | 34,93 | 34,42 | 34,69 | 0,26% | - |
| 29.12.2023 | 34,68 | 34,75 | 34,52 | 34,60 | -0,20% | - |
| 28.12.2023 | 34,50 | 34,73 | 34,40 | 34,67 | 0,43% | - |
| 27.12.2023 | 34,67 | 34,68 | 34,28 | 34,52 | 0,20% | - |
| 22.12.2023 | 34,50 | 34,84 | 34,36 | 34,45 | -0,35% | - |
| 21.12.2023 | 34,20 | 38,92 | 33,81 | 34,57 | 1,23% | - |
| 20.12.2023 | 34,90 | 36,16 | 34,11 | 34,15 | -1,95% | - |
| 19.12.2023 | 34,20 | 34,99 | 34,12 | 34,83 | 1,37% | - |
| 18.12.2023 | 34,06 | 34,67 | 33,92 | 34,36 | 0,85% | - |
| 15.12.2023 | 34,22 | 34,63 | 33,67 | 34,07 | -0,76% | - |
| 14.12.2023 | 33,84 | 34,74 | 33,48 | 34,33 | 1,42% | - |
| 13.12.2023 | 32,88 | 34,66 | 32,53 | 33,85 | 2,67% | - |
| 12.12.2023 | 32,90 | 33,37 | 32,71 | 32,97 | 0,12% | - |
| 11.12.2023 | 32,78 | 33,49 | 29,70 | 32,93 | 0,40% | - |
| 08.12.2023 | 32,22 | 32,91 | 32,22 | 32,80 | 3,47% | - |
| 07.12.2023 | 31,70 | 32,40 | 31,69 | 31,70 | -0,56% | - |