83,940€
3,96%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 82,36 | 82,36 | 82,36 | 82,36 | 2,01% | - |
| 02.05.2024 | 80,74 | 80,74 | 80,74 | 80,74 | -2,16% | - |
| 30.04.2024 | 82,52 | 82,52 | 82,52 | 82,52 | 0,51% | - |
| 29.04.2024 | 82,10 | 82,10 | 82,10 | 82,10 | 1,63% | - |
| 26.04.2024 | 80,78 | 80,78 | 80,78 | 80,78 | 2,49% | - |
| 25.04.2024 | 78,82 | 78,82 | 78,82 | 78,82 | 2,39% | - |
| 24.04.2024 | 76,98 | 76,98 | 76,98 | 76,98 | -1,43% | - |
| 23.04.2024 | 73,80 | 78,10 | 73,80 | 78,10 | 4,13% | - |
| 22.04.2024 | 75,00 | 75,00 | 75,00 | 75,00 | -0,50% | - |
| 19.04.2024 | 75,38 | 75,38 | 75,38 | 75,38 | -2,08% | - |
| 18.04.2024 | 76,98 | 76,98 | 76,98 | 76,98 | -4,52% | - |
| 17.04.2024 | 80,62 | 80,62 | 80,62 | 80,62 | -1,13% | - |
| 16.04.2024 | 81,54 | 81,54 | 81,54 | 81,54 | -3,25% | - |
| 15.04.2024 | 84,28 | 84,28 | 84,28 | 84,28 | -0,96% | - |
| 12.04.2024 | 85,10 | 85,10 | 85,10 | 85,10 | 1,38% | - |
| 11.04.2024 | 83,94 | 83,94 | 83,94 | 83,94 | -3,58% | - |
| 10.04.2024 | 87,06 | 87,06 | 87,06 | 87,06 | 3,15% | - |
| 09.04.2024 | 84,40 | 84,40 | 84,40 | 84,40 | -0,47% | - |
| 08.04.2024 | 84,80 | 84,80 | 84,80 | 84,80 | 0,62% | - |
| 05.04.2024 | 84,28 | 84,28 | 84,28 | 84,28 | -4,42% | - |
| 04.04.2024 | 86,06 | 88,18 | 86,06 | 88,18 | 1,75% | 10,00 |
| 03.04.2024 | 86,66 | 86,66 | 86,66 | 86,66 | -3,41% | - |
| 02.04.2024 | 89,72 | 89,72 | 89,72 | 89,72 | -0,20% | - |
| 28.03.2024 | 89,90 | 89,90 | 89,90 | 89,90 | 2,74% | - |
| 27.03.2024 | 87,50 | 87,50 | 87,50 | 87,50 | -1,02% | - |
| 26.03.2024 | 88,40 | 88,40 | 88,40 | 88,40 | -1,01% | - |
| 25.03.2024 | 89,30 | 89,30 | 89,30 | 89,30 | -1,65% | - |
| 22.03.2024 | 90,80 | 90,80 | 90,80 | 90,80 | 2,48% | - |
| 21.03.2024 | 88,60 | 88,60 | 88,60 | 88,60 | 0,34% | - |
| 20.03.2024 | 88,30 | 88,30 | 88,30 | 88,30 | -0,56% | - |
| 19.03.2024 | 88,80 | 88,80 | 88,80 | 88,80 | -0,34% | - |
| 18.03.2024 | 89,10 | 89,10 | 89,10 | 89,10 | -0,89% | - |
| 15.03.2024 | 89,90 | 89,90 | 89,90 | 89,90 | -2,71% | - |
| 14.03.2024 | 92,40 | 92,40 | 92,40 | 92,40 | -3,55% | - |
| 13.03.2024 | 95,80 | 95,80 | 95,80 | 95,80 | -0,73% | - |
| 12.03.2024 | 96,50 | 96,50 | 96,50 | 96,50 | -0,21% | - |
| 11.03.2024 | 96,70 | 96,70 | 96,70 | 96,70 | -0,41% | - |
| 08.03.2024 | 97,10 | 97,10 | 97,10 | 97,10 | 4,07% | - |
| 07.03.2024 | 93,30 | 93,30 | 93,30 | 93,30 | 0,65% | - |
| 06.03.2024 | 92,70 | 92,70 | 92,70 | 92,70 | -2,52% | - |
| 05.03.2024 | 95,10 | 95,10 | 95,10 | 95,10 | -1,04% | - |
| 04.03.2024 | 96,10 | 96,10 | 96,10 | 96,10 | 5,26% | - |
| 01.03.2024 | 91,30 | 91,30 | 91,30 | 91,30 | 1,00% | - |
| 29.02.2024 | 90,40 | 90,40 | 90,40 | 90,40 | -2,06% | - |
| 28.02.2024 | 92,30 | 92,30 | 92,30 | 92,30 | -2,43% | - |
| 27.02.2024 | 94,60 | 94,60 | 94,60 | 94,60 | 0,11% | - |
| 26.02.2024 | 94,50 | 94,50 | 94,50 | 94,50 | -1,36% | - |
| 23.02.2024 | 95,80 | 95,80 | 95,80 | 95,80 | 0,21% | - |
| 22.02.2024 | 95,60 | 95,60 | 95,60 | 95,60 | -0,21% | - |
| 21.02.2024 | 95,80 | 95,80 | 95,80 | 95,80 | -1,34% | - |
| 20.02.2024 | 97,10 | 97,10 | 97,10 | 97,10 | 0,00% | - |
| 19.02.2024 | 97,10 | 97,10 | 97,10 | 97,10 | -3,67% | - |
| 16.02.2024 | 100,80 | 100,80 | 100,80 | 100,80 | -0,79% | - |
| 15.02.2024 | 101,60 | 101,60 | 101,60 | 101,60 | 2,21% | - |
| 14.02.2024 | 99,40 | 99,40 | 99,40 | 99,40 | -4,24% | - |
| 13.02.2024 | 103,80 | 103,80 | 103,80 | 103,80 | 1,37% | - |
| 12.02.2024 | 102,40 | 102,40 | 102,40 | 102,40 | -2,48% | - |
| 09.02.2024 | 100,60 | 105,00 | 100,60 | 105,00 | 6,38% | 20,00 |
| 08.02.2024 | 98,70 | 98,70 | 98,70 | 98,70 | 3,89% | - |
| 07.02.2024 | 95,00 | 95,00 | 95,00 | 95,00 | -1,66% | - |
| 06.02.2024 | 96,60 | 96,60 | 96,60 | 96,60 | 0,62% | - |
| 05.02.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -0,93% | - |
| 02.02.2024 | 96,90 | 96,90 | 96,90 | 96,90 | -0,62% | - |
| 01.02.2024 | 97,50 | 97,50 | 97,50 | 97,50 | 0,00% | - |
| 31.01.2024 | 97,50 | 97,50 | 97,50 | 97,50 | -2,89% | - |
| 30.01.2024 | 100,40 | 100,40 | 100,40 | 100,40 | 1,11% | - |
| 29.01.2024 | 99,30 | 99,30 | 99,30 | 99,30 | -1,49% | - |
| 26.01.2024 | 100,60 | 100,80 | 100,60 | 100,80 | -1,56% | - |
| 25.01.2024 | 100,00 | 102,40 | 100,00 | 102,40 | 0,79% | - |
| 24.01.2024 | 103,20 | 103,20 | 101,60 | 101,60 | -3,24% | - |
| 23.01.2024 | 101,80 | 105,00 | 101,80 | 105,00 | 7,03% | - |
| 22.01.2024 | 98,10 | 98,10 | 98,10 | 98,10 | 3,15% | - |
| 19.01.2024 | 95,10 | 95,10 | 95,10 | 95,10 | 3,26% | - |
| 18.01.2024 | 92,10 | 92,10 | 92,10 | 92,10 | -1,92% | - |
| 17.01.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -0,11% | - |
| 16.01.2024 | 94,00 | 94,00 | 94,00 | 94,00 | 0,11% | - |
| 15.01.2024 | 93,90 | 93,90 | 93,90 | 93,90 | -0,53% | - |
| 12.01.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -1,26% | - |
| 11.01.2024 | 95,60 | 95,60 | 95,60 | 95,60 | 0,21% | - |
| 10.01.2024 | 95,40 | 95,40 | 95,40 | 95,40 | -1,95% | - |
| 09.01.2024 | 97,30 | 97,30 | 97,30 | 97,30 | 4,40% | - |
| 08.01.2024 | 93,20 | 93,20 | 93,20 | 93,20 | -0,85% | - |
| 05.01.2024 | 94,00 | 94,00 | 94,00 | 94,00 | -3,09% | - |
| 04.01.2024 | 97,00 | 97,00 | 97,00 | 97,00 | -1,52% | - |
| 03.01.2024 | 99,70 | 99,70 | 98,50 | 98,50 | -3,24% | - |
| 02.01.2024 | 101,80 | 101,80 | 101,80 | 101,80 | -2,30% | - |
| 29.12.2023 | 104,20 | 104,20 | 104,20 | 104,20 | -0,76% | - |
| 28.12.2023 | 105,00 | 105,00 | 105,00 | 105,00 | -0,94% | - |
| 27.12.2023 | 106,00 | 106,00 | 106,00 | 106,00 | 0,57% | - |
| 22.12.2023 | 105,40 | 105,40 | 105,40 | 105,40 | 2,13% | - |
| 21.12.2023 | 103,20 | 103,20 | 103,20 | 103,20 | -4,09% | - |
| 20.12.2023 | 107,60 | 107,60 | 107,60 | 107,60 | 0,37% | - |
| 19.12.2023 | 107,20 | 107,20 | 107,20 | 107,20 | 0,75% | - |
| 18.12.2023 | 106,40 | 106,40 | 106,40 | 106,40 | 3,70% | - |
| 15.12.2023 | 102,60 | 102,60 | 102,60 | 102,60 | -2,29% | - |
| 14.12.2023 | 97,90 | 105,00 | 97,90 | 105,00 | 7,47% | 103,00 |
| 13.12.2023 | 97,70 | 97,70 | 97,70 | 97,70 | -0,51% | - |
| 12.12.2023 | 98,20 | 98,20 | 98,20 | 98,20 | 0,61% | - |
| 11.12.2023 | 97,60 | 97,60 | 97,60 | 97,60 | 7,37% | - |
| 08.12.2023 | 90,90 | 90,90 | 90,90 | 90,90 | 0,11% | - |