39,941$
0,30%
Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 39,88 | 40,32 | 39,56 | 40,06 | 0,60% | 925.178,00 |
27.03.2024 | 38,69 | 39,83 | 38,69 | 39,82 | 3,43% | 989.500,00 |
26.03.2024 | 39,04 | 39,10 | 38,49 | 38,50 | -0,65% | 1.273.833,00 |
25.03.2024 | 38,57 | 39,09 | 38,57 | 38,75 | 0,47% | 541.816,00 |
22.03.2024 | 39,52 | 39,60 | 38,50 | 38,57 | -2,13% | 996.759,00 |
21.03.2024 | 38,86 | 40,02 | 38,86 | 39,41 | 2,10% | 1.188.825,00 |
20.03.2024 | 37,53 | 38,99 | 37,47 | 38,60 | 1,58% | 1.658.672,00 |
19.03.2024 | 37,74 | 38,21 | 37,62 | 38,00 | 0,26% | 1.123.914,00 |
18.03.2024 | 37,98 | 38,23 | 37,75 | 37,90 | 0,11% | 1.653.610,00 |
15.03.2024 | 37,84 | 38,74 | 37,74 | 37,86 | -0,58% | 4.498.801,00 |
14.03.2024 | 38,83 | 39,08 | 37,92 | 38,08 | -2,38% | 1.204.947,00 |
13.03.2024 | 39,09 | 39,58 | 38,86 | 39,01 | -0,33% | 1.483.848,00 |
12.03.2024 | 39,50 | 39,64 | 38,91 | 39,14 | -0,94% | 1.267.808,00 |
11.03.2024 | 39,48 | 39,80 | 39,28 | 39,51 | -0,33% | 1.824.469,00 |
08.03.2024 | 40,08 | 40,40 | 39,61 | 39,64 | -0,20% | 1.402.149,00 |
07.03.2024 | 40,15 | 40,63 | 39,59 | 39,72 | -0,05% | 1.494.068,00 |
06.03.2024 | 39,86 | 40,32 | 38,89 | 39,74 | -0,58% | 1.420.009,00 |
05.03.2024 | 38,19 | 40,30 | 38,19 | 39,97 | 4,22% | 1.723.690,00 |
04.03.2024 | 38,44 | 39,01 | 38,17 | 38,35 | 1,08% | 1.268.259,00 |
01.03.2024 | 37,57 | 37,99 | 36,78 | 37,94 | 0,00% | 1.091.902,00 |
29.02.2024 | 37,80 | 38,64 | 37,60 | 37,94 | 2,10% | 1.370.261,00 |
28.02.2024 | 37,22 | 37,63 | 37,14 | 37,16 | -1,06% | 817.578,00 |
27.02.2024 | 37,55 | 37,98 | 37,24 | 37,56 | 0,81% | 842.362,00 |
26.02.2024 | 36,89 | 37,64 | 36,76 | 37,26 | 0,46% | 1.576.973,00 |
23.02.2024 | 37,15 | 37,43 | 36,82 | 37,09 | -0,30% | 788.120,00 |
22.02.2024 | 37,11 | 37,75 | 36,90 | 37,20 | 0,43% | 921.194,00 |
21.02.2024 | 36,73 | 37,09 | 36,30 | 37,04 | -0,16% | 1.411.224,00 |
20.02.2024 | 36,14 | 37,36 | 36,14 | 37,10 | 1,09% | 1.670.828,00 |
16.02.2024 | 36,14 | 37,14 | 35,99 | 36,70 | -0,05% | 1.426.890,00 |
15.02.2024 | 36,40 | 37,33 | 36,40 | 36,72 | 1,58% | 1.648.816,00 |
14.02.2024 | 35,81 | 36,19 | 35,39 | 36,15 | 2,41% | 1.356.647,00 |
13.02.2024 | 35,79 | 36,01 | 34,56 | 35,30 | -4,77% | 1.992.476,00 |
12.02.2024 | 35,91 | 37,49 | 35,91 | 37,07 | 3,06% | 1.480.978,00 |
09.02.2024 | 35,27 | 36,00 | 34,88 | 35,97 | 1,81% | 1.161.232,00 |
08.02.2024 | 34,97 | 35,44 | 34,89 | 35,33 | 0,26% | 694.847,00 |
07.02.2024 | 35,51 | 35,64 | 34,29 | 35,24 | -0,31% | 1.364.894,00 |
06.02.2024 | 35,48 | 36,00 | 35,14 | 35,35 | -0,45% | 1.351.148,00 |
05.02.2024 | 35,89 | 35,89 | 35,20 | 35,51 | -2,18% | 1.428.106,00 |
02.02.2024 | 35,03 | 36,45 | 35,03 | 36,30 | 0,83% | 1.855.255,00 |
01.02.2024 | 37,84 | 37,93 | 34,87 | 36,00 | -4,41% | 3.075.756,00 |
31.01.2024 | 38,00 | 38,83 | 37,59 | 37,66 | -4,37% | 1.679.941,00 |
30.01.2024 | 39,48 | 39,84 | 39,36 | 39,38 | -0,58% | 1.395.337,00 |
29.01.2024 | 38,83 | 39,64 | 38,40 | 39,61 | 2,11% | 1.374.418,00 |
26.01.2024 | 39,00 | 39,47 | 38,69 | 38,79 | -0,41% | 1.326.523,00 |
25.01.2024 | 38,93 | 39,15 | 38,31 | 38,95 | 0,78% | 3.022.805,00 |
24.01.2024 | 38,51 | 38,97 | 38,33 | 38,65 | 1,34% | 1.380.760,00 |
23.01.2024 | 38,74 | 38,85 | 38,02 | 38,14 | -0,75% | 1.136.448,00 |
22.01.2024 | 37,93 | 38,50 | 37,80 | 38,43 | 2,13% | 1.120.117,00 |
19.01.2024 | 36,87 | 37,64 | 36,45 | 37,63 | 2,51% | 1.383.257,00 |
18.01.2024 | 35,37 | 37,06 | 35,23 | 36,71 | 4,62% | 2.733.359,00 |
17.01.2024 | 35,00 | 35,57 | 34,68 | 35,09 | -1,02% | 1.374.174,00 |
16.01.2024 | 35,37 | 35,82 | 34,91 | 35,45 | -1,58% | 1.200.309,00 |
12.01.2024 | 36,88 | 37,00 | 35,65 | 36,02 | -1,53% | 1.552.770,00 |
11.01.2024 | 36,63 | 36,71 | 35,93 | 36,58 | -0,81% | 1.021.500,00 |
10.01.2024 | 36,63 | 37,00 | 36,29 | 36,88 | 0,41% | 2.241.034,00 |
09.01.2024 | 36,74 | 37,09 | 36,64 | 36,73 | -1,40% | 979.668,00 |
08.01.2024 | 37,03 | 37,29 | 36,67 | 37,25 | 0,76% | 891.233,00 |
05.01.2024 | 36,11 | 37,14 | 35,80 | 36,97 | 2,41% | 2.376.045,00 |
04.01.2024 | 35,80 | 36,46 | 35,54 | 36,10 | 0,70% | 1.521.719,00 |
03.01.2024 | 36,58 | 36,87 | 35,78 | 35,85 | -4,45% | 1.956.001,00 |
02.01.2024 | 37,26 | 38,27 | 37,07 | 37,52 | -0,35% | 1.156.436,00 |
29.12.2023 | 37,83 | 37,95 | 37,31 | 37,65 | -0,87% | 1.322.814,00 |
28.12.2023 | 37,85 | 38,15 | 37,75 | 37,98 | -0,16% | 778.598,00 |
27.12.2023 | 38,19 | 38,35 | 37,91 | 38,04 | -0,37% | 657.993,00 |
26.12.2023 | 37,82 | 38,46 | 37,68 | 38,18 | 1,06% | 608.778,00 |
22.12.2023 | 37,94 | 38,36 | 37,73 | 37,78 | 0,08% | 816.476,00 |
21.12.2023 | 37,82 | 38,08 | 37,47 | 37,75 | 1,37% | 1.184.088,00 |
20.12.2023 | 38,13 | 38,44 | 37,22 | 37,24 | -3,30% | 1.618.426,00 |
19.12.2023 | 38,85 | 39,20 | 38,49 | 38,51 | -0,80% | 2.277.739,00 |
18.12.2023 | 39,84 | 39,94 | 38,81 | 38,82 | -2,04% | 1.551.089,00 |
15.12.2023 | 40,44 | 40,92 | 39,31 | 39,63 | -1,86% | 3.260.387,00 |
14.12.2023 | 38,96 | 40,47 | 38,96 | 40,38 | 7,31% | 3.866.811,00 |
13.12.2023 | 35,13 | 37,69 | 35,05 | 37,63 | 6,99% | 2.789.790,00 |
12.12.2023 | 35,43 | 35,56 | 35,14 | 35,17 | -0,87% | 1.042.674,00 |
11.12.2023 | 35,47 | 35,85 | 35,39 | 35,48 | -0,98% | 1.385.025,00 |
08.12.2023 | 35,39 | 35,98 | 35,11 | 35,83 | 1,56% | 1.661.829,00 |
07.12.2023 | 34,56 | 35,36 | 34,38 | 35,28 | 3,10% | 2.432.947,00 |
06.12.2023 | 34,40 | 34,91 | 33,99 | 34,22 | 3,41% | 2.760.308,00 |
05.12.2023 | 33,54 | 33,54 | 32,98 | 33,09 | -1,84% | 1.148.449,00 |
04.12.2023 | 32,59 | 33,91 | 32,54 | 33,71 | 2,43% | 1.963.804,00 |
01.12.2023 | 30,63 | 33,00 | 30,53 | 32,91 | 6,89% | 2.400.839,00 |
30.11.2023 | 30,85 | 31,18 | 30,52 | 30,79 | 0,36% | 1.489.434,00 |
29.11.2023 | 30,13 | 31,02 | 30,13 | 30,68 | 2,92% | 1.493.103,00 |
28.11.2023 | 29,86 | 29,95 | 29,48 | 29,81 | -0,17% | 870.054,00 |
27.11.2023 | 29,64 | 29,89 | 29,34 | 29,86 | -0,13% | 927.826,00 |
24.11.2023 | 30,00 | 30,15 | 29,77 | 29,90 | -0,10% | 306.529,00 |
22.11.2023 | 30,09 | 30,14 | 29,40 | 29,93 | 0,17% | 783.697,00 |
21.11.2023 | 30,46 | 30,53 | 29,75 | 29,88 | -2,51% | 1.106.636,00 |
20.11.2023 | 30,69 | 30,75 | 30,22 | 30,65 | -0,13% | 994.872,00 |
17.11.2023 | 30,60 | 30,71 | 30,17 | 30,69 | 1,96% | 1.254.681,00 |
16.11.2023 | 30,32 | 30,50 | 29,74 | 30,10 | -1,12% | 1.551.974,00 |
15.11.2023 | 29,41 | 30,57 | 29,41 | 30,44 | 3,64% | 2.125.869,00 |
14.11.2023 | 28,64 | 29,93 | 28,50 | 29,37 | 6,88% | 1.821.102,00 |
13.11.2023 | 27,11 | 27,51 | 26,76 | 27,48 | 0,55% | 841.940,00 |
10.11.2023 | 27,32 | 27,40 | 26,84 | 27,33 | 0,77% | 717.390,00 |
09.11.2023 | 27,71 | 27,73 | 26,92 | 27,12 | -1,95% | 1.497.478,00 |
08.11.2023 | 27,97 | 28,02 | 27,43 | 27,66 | -0,86% | 731.888,00 |
07.11.2023 | 28,04 | 28,25 | 27,79 | 27,90 | -1,06% | 1.025.954,00 |
06.11.2023 | 28,56 | 28,65 | 27,92 | 28,20 | -1,19% | 700.287,00 |
03.11.2023 | 28,54 | 28,93 | 28,29 | 28,54 | 3,63% | 1.514.930,00 |