43,063€
0,26%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 42,95 | 43,04 | 42,85 | 43,03 | 0,18% | - |
| 06.05.2024 | 42,41 | 43,32 | 42,39 | 42,95 | 1,31% | 40,00 |
| 03.05.2024 | 42,18 | 42,65 | 41,55 | 42,40 | 0,61% | 854,00 |
| 02.05.2024 | 41,00 | 42,38 | 40,75 | 42,14 | 2,19% | 2.539,00 |
| 30.04.2024 | 41,73 | 41,76 | 41,17 | 41,24 | -1,14% | - |
| 29.04.2024 | 41,79 | 41,97 | 41,31 | 41,71 | -0,16% | 265,00 |
| 26.04.2024 | 41,71 | 42,51 | 41,60 | 41,78 | 0,26% | 236,00 |
| 25.04.2024 | 41,94 | 42,34 | 40,86 | 41,67 | -0,73% | 87,00 |
| 24.04.2024 | 40,11 | 42,20 | 38,68 | 41,98 | 4,77% | 833,00 |
| 23.04.2024 | 39,54 | 40,23 | 39,39 | 40,06 | 1,30% | 61,00 |
| 22.04.2024 | 39,08 | 39,73 | 39,02 | 39,55 | 1,40% | 94,00 |
| 19.04.2024 | 38,08 | 39,53 | 37,96 | 39,00 | 1,63% | - |
| 18.04.2024 | 37,24 | 38,74 | 37,24 | 38,38 | 3,12% | 360,00 |
| 17.04.2024 | 37,63 | 38,03 | 37,19 | 37,21 | -1,06% | 646,00 |
| 16.04.2024 | 38,07 | 38,32 | 37,43 | 37,61 | -1,18% | 525,00 |
| 15.04.2024 | 38,07 | 38,81 | 37,75 | 38,06 | 0,16% | - |
| 12.04.2024 | 38,56 | 38,80 | 37,90 | 38,00 | -1,38% | 400,00 |
| 11.04.2024 | 38,57 | 38,74 | 37,89 | 38,53 | -0,18% | 401,00 |
| 10.04.2024 | 39,01 | 39,12 | 38,04 | 38,60 | -1,06% | - |
| 09.04.2024 | 39,14 | 39,20 | 38,74 | 39,02 | -0,42% | - |
| 08.04.2024 | 38,11 | 39,76 | 37,93 | 39,18 | 2,91% | 301,00 |
| 05.04.2024 | 38,10 | 38,50 | 37,84 | 38,07 | 0,25% | - |
| 04.04.2024 | 38,06 | 39,45 | 37,89 | 37,98 | -0,21% | 278,00 |
| 03.04.2024 | 37,98 | 38,24 | 37,66 | 38,06 | 0,03% | 45,00 |
| 02.04.2024 | 38,88 | 38,93 | 37,66 | 38,05 | -5,01% | - |
| 28.03.2024 | 39,04 | 40,07 | 38,97 | 40,05 | 2,51% | 82,00 |
| 27.03.2024 | 38,50 | 39,07 | 38,20 | 39,07 | 1,88% | 284,00 |
| 26.03.2024 | 38,28 | 38,53 | 38,11 | 38,35 | 0,16% | 30,00 |
| 25.03.2024 | 38,36 | 38,66 | 37,66 | 38,29 | -0,36% | 724,00 |
| 22.03.2024 | 39,34 | 39,62 | 38,09 | 38,43 | -2,16% | 100,00 |
| 21.03.2024 | 39,75 | 40,19 | 38,71 | 39,28 | -1,13% | 593,00 |
| 20.03.2024 | 38,44 | 39,89 | 38,44 | 39,73 | 2,53% | 540,00 |
| 19.03.2024 | 38,42 | 38,93 | 38,20 | 38,75 | 0,89% | - |
| 18.03.2024 | 38,40 | 38,55 | 37,92 | 38,41 | 0,18% | 123,00 |
| 15.03.2024 | 39,70 | 39,87 | 38,13 | 38,34 | -3,45% | 197,00 |
| 14.03.2024 | 39,79 | 40,14 | 39,39 | 39,71 | 0,08% | 411,00 |
| 13.03.2024 | 39,26 | 39,77 | 39,22 | 39,68 | 1,04% | 42,00 |
| 12.03.2024 | 38,91 | 39,75 | 38,81 | 39,27 | 0,90% | - |
| 11.03.2024 | 38,48 | 39,11 | 38,29 | 38,92 | 0,91% | 58,00 |
| 08.03.2024 | 37,96 | 38,67 | 37,86 | 38,57 | 1,53% | - |
| 07.03.2024 | 37,80 | 38,38 | 37,72 | 37,99 | 0,34% | 110,00 |
| 06.03.2024 | 37,62 | 38,22 | 36,95 | 37,86 | 0,64% | 265,00 |
| 05.03.2024 | 37,35 | 38,74 | 35,24 | 37,62 | 0,56% | 816,00 |
| 04.03.2024 | 37,80 | 37,97 | 37,37 | 37,41 | -1,21% | 282,00 |
| 01.03.2024 | 38,26 | 38,32 | 37,71 | 37,87 | -0,89% | - |
| 29.02.2024 | 37,69 | 38,23 | 37,42 | 38,21 | 1,25% | 131,00 |
| 28.02.2024 | 37,84 | 38,07 | 37,53 | 37,74 | -0,21% | 265,00 |
| 27.02.2024 | 36,77 | 37,88 | 36,73 | 37,82 | 2,74% | 486,00 |
| 26.02.2024 | 36,92 | 37,37 | 36,70 | 36,81 | -0,86% | 504,00 |
| 23.02.2024 | 36,71 | 37,37 | 36,32 | 37,13 | 1,20% | 850,00 |
| 22.02.2024 | 36,69 | 37,11 | 36,35 | 36,69 | -0,05% | - |
| 21.02.2024 | 37,42 | 37,68 | 36,53 | 36,71 | -2,03% | 446,00 |
| 20.02.2024 | 36,65 | 37,84 | 36,25 | 37,47 | 2,10% | 1.882,00 |
| 19.02.2024 | 36,73 | 36,95 | 36,68 | 36,70 | 0,03% | 1.143,00 |
| 16.02.2024 | 36,97 | 37,15 | 36,64 | 36,69 | -0,76% | 778,00 |
| 15.02.2024 | 36,72 | 37,13 | 36,55 | 36,97 | 0,93% | 100,00 |
| 14.02.2024 | 36,05 | 36,69 | 35,96 | 36,63 | 1,38% | 748,00 |
| 13.02.2024 | 36,69 | 36,71 | 35,69 | 36,13 | -1,69% | - |
| 12.02.2024 | 35,87 | 36,89 | 35,83 | 36,75 | 2,34% | 55,00 |
| 09.02.2024 | 36,05 | 36,32 | 35,49 | 35,91 | -0,39% | 981,00 |
| 08.02.2024 | 35,75 | 36,09 | 35,47 | 36,05 | 0,73% | 308,00 |
| 07.02.2024 | 36,07 | 36,23 | 35,32 | 35,79 | -0,67% | - |
| 06.02.2024 | 36,03 | 36,34 | 35,67 | 36,03 | 0,00% | - |
| 05.02.2024 | 36,05 | 36,21 | 35,50 | 36,03 | -0,11% | 1.462,00 |
| 02.02.2024 | 35,29 | 36,23 | 34,99 | 36,07 | 1,63% | 604,00 |
| 01.02.2024 | 36,01 | 36,29 | 34,99 | 35,49 | -1,44% | 1.147,00 |
| 31.01.2024 | 36,70 | 36,77 | 35,83 | 36,01 | -1,75% | 94,00 |
| 30.01.2024 | 36,21 | 36,75 | 35,94 | 36,65 | 1,16% | 66,00 |
| 29.01.2024 | 36,41 | 36,87 | 35,97 | 36,23 | -0,55% | 380,00 |
| 26.01.2024 | 35,39 | 36,73 | 35,14 | 36,43 | 2,68% | 580,00 |
| 25.01.2024 | 34,97 | 35,65 | 34,67 | 35,48 | 1,69% | 585,00 |
| 24.01.2024 | 34,51 | 35,36 | 34,36 | 34,89 | 1,10% | 155,00 |
| 23.01.2024 | 34,60 | 36,16 | 33,90 | 34,51 | -0,69% | 1.192,00 |
| 22.01.2024 | 33,88 | 35,06 | 33,78 | 34,75 | 2,66% | 191,00 |
| 19.01.2024 | 32,85 | 34,00 | 32,78 | 33,85 | 2,98% | 628,00 |
| 18.01.2024 | 32,29 | 33,21 | 32,28 | 32,87 | -1,88% | 69,00 |
| 17.01.2024 | 33,92 | 33,92 | 33,28 | 33,50 | -1,44% | 592,00 |
| 16.01.2024 | 33,25 | 33,99 | 33,03 | 33,99 | 2,13% | 1.703,00 |
| 15.01.2024 | 33,51 | 33,55 | 33,12 | 33,28 | -0,66% | 450,00 |
| 12.01.2024 | 34,59 | 34,99 | 33,42 | 33,50 | -3,26% | 10,00 |
| 11.01.2024 | 34,60 | 34,68 | 34,11 | 34,63 | 0,32% | 678,00 |
| 10.01.2024 | 35,20 | 35,28 | 34,48 | 34,52 | -1,96% | - |
| 09.01.2024 | 35,73 | 35,76 | 35,15 | 35,21 | -1,79% | 691,00 |
| 08.01.2024 | 35,33 | 35,91 | 35,22 | 35,85 | 1,19% | 626,00 |
| 05.01.2024 | 34,24 | 35,53 | 34,02 | 35,43 | 3,57% | 319,00 |
| 04.01.2024 | 34,30 | 34,61 | 34,09 | 34,21 | -0,35% | - |
| 03.01.2024 | 34,61 | 34,88 | 34,02 | 34,33 | -1,09% | 300,00 |
| 02.01.2024 | 34,63 | 34,93 | 34,42 | 34,71 | 0,03% | 389,00 |
| 29.12.2023 | 34,68 | 34,75 | 34,56 | 34,70 | 0,03% | 45,00 |
| 28.12.2023 | 34,53 | 34,73 | 34,40 | 34,69 | 0,61% | 31,00 |
| 27.12.2023 | 34,69 | 34,69 | 34,33 | 34,48 | 0,12% | 225,00 |
| 22.12.2023 | 34,34 | 34,84 | 34,34 | 34,44 | -0,49% | 1.018,00 |
| 21.12.2023 | 34,20 | 34,83 | 34,10 | 34,61 | 1,35% | 393,00 |
| 20.12.2023 | 34,90 | 35,22 | 34,11 | 34,15 | -2,01% | 1.118,00 |
| 19.12.2023 | 34,36 | 34,99 | 34,13 | 34,85 | 1,28% | 12,00 |
| 18.12.2023 | 34,08 | 34,67 | 33,88 | 34,41 | 0,94% | 1.023,00 |
| 15.12.2023 | 34,38 | 34,64 | 33,67 | 34,09 | -0,53% | 652,00 |
| 14.12.2023 | 33,88 | 34,74 | 33,66 | 34,27 | 1,18% | 1.975,00 |
| 13.12.2023 | 33,03 | 34,09 | 32,65 | 33,87 | 2,70% | 1.032,00 |
| 12.12.2023 | 32,91 | 33,37 | 32,66 | 32,98 | 0,12% | 1.169,00 |