83,280€
2,06%
Echtzeit-Aktienkurs Synaptics
Bid:
Ask:
Aktienkurse zur Synaptics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 81,62 | 83,62 | 80,68 | 83,51 | 2,34% | - |
| 25.04.2024 | 80,45 | 81,84 | 79,07 | 81,60 | 1,45% | - |
| 24.04.2024 | 77,98 | 82,15 | 77,98 | 80,43 | 3,43% | - |
| 23.04.2024 | 75,36 | 79,33 | 74,41 | 77,76 | 3,78% | - |
| 22.04.2024 | 76,05 | 77,25 | 74,72 | 74,93 | -1,68% | - |
| 19.04.2024 | 76,75 | 77,04 | 75,23 | 76,21 | -0,81% | - |
| 18.04.2024 | 77,78 | 78,76 | 75,96 | 76,83 | -1,81% | - |
| 17.04.2024 | 81,80 | 82,41 | 78,01 | 78,25 | -4,36% | - |
| 16.04.2024 | 82,73 | 82,95 | 80,53 | 81,82 | -1,20% | - |
| 15.04.2024 | 85,04 | 86,33 | 82,39 | 82,81 | -3,20% | 40,00 |
| 12.04.2024 | 86,27 | 86,70 | 83,89 | 85,55 | -0,86% | - |
| 11.04.2024 | 85,22 | 86,79 | 84,89 | 86,29 | 1,28% | - |
| 10.04.2024 | 88,31 | 88,51 | 84,14 | 85,20 | -3,57% | - |
| 09.04.2024 | 85,64 | 88,40 | 85,39 | 88,35 | 3,09% | - |
| 08.04.2024 | 86,13 | 87,37 | 85,50 | 85,70 | -0,50% | - |
| 05.04.2024 | 85,42 | 86,48 | 84,73 | 86,13 | 0,88% | - |
| 04.04.2024 | 87,34 | 88,72 | 84,78 | 85,38 | -2,33% | - |
| 03.04.2024 | 88,13 | 88,17 | 86,63 | 87,42 | -0,85% | - |
| 02.04.2024 | 89,88 | 91,30 | 87,38 | 88,17 | -1,87% | - |
| 28.03.2024 | 91,30 | 92,35 | 89,85 | 89,85 | -1,48% | - |
| 27.03.2024 | 88,70 | 91,50 | 88,30 | 91,20 | 2,88% | - |
| 26.03.2024 | 89,80 | 90,85 | 88,50 | 88,65 | -1,28% | - |
| 25.03.2024 | 90,10 | 90,90 | 88,95 | 89,80 | -1,43% | 15,00 |
| 22.03.2024 | 92,00 | 92,75 | 90,60 | 91,10 | -1,03% | - |
| 21.03.2024 | 89,90 | 94,60 | 89,80 | 92,05 | 2,39% | - |
| 20.03.2024 | 89,70 | 90,95 | 88,00 | 89,90 | 0,22% | - |
| 19.03.2024 | 90,20 | 91,20 | 88,25 | 89,70 | -0,55% | - |
| 18.03.2024 | 89,70 | 92,25 | 89,70 | 90,20 | -0,11% | - |
| 15.03.2024 | 91,40 | 91,55 | 89,45 | 90,30 | -0,99% | - |
| 14.03.2024 | 93,65 | 94,15 | 90,25 | 91,20 | -2,67% | 40,00 |
| 13.03.2024 | 97,35 | 97,50 | 93,35 | 93,70 | -3,70% | 5,00 |
| 12.03.2024 | 97,85 | 99,35 | 95,25 | 97,30 | -0,66% | 20,00 |
| 11.03.2024 | 97,65 | 98,85 | 96,95 | 97,95 | -0,15% | - |
| 08.03.2024 | 98,05 | 99,30 | 96,70 | 98,10 | -0,61% | - |
| 07.03.2024 | 94,95 | 99,35 | 94,25 | 98,70 | 4,06% | - |
| 06.03.2024 | 94,15 | 96,65 | 94,05 | 94,85 | 1,01% | - |
| 05.03.2024 | 96,60 | 97,60 | 92,85 | 93,90 | -2,80% | - |
| 04.03.2024 | 97,75 | 99,20 | 96,30 | 96,60 | -1,23% | - |
| 01.03.2024 | 92,65 | 98,55 | 92,45 | 97,80 | 5,67% | - |
| 29.02.2024 | 91,80 | 93,85 | 90,85 | 92,55 | 0,71% | - |
| 28.02.2024 | 93,15 | 93,80 | 91,70 | 91,90 | -1,87% | - |
| 27.02.2024 | 96,15 | 96,50 | 93,35 | 93,65 | -2,40% | - |
| 26.02.2024 | 96,40 | 97,60 | 95,65 | 95,95 | -0,16% | - |
| 23.02.2024 | 97,25 | 97,85 | 95,35 | 96,10 | -1,18% | - |
| 22.02.2024 | 96,80 | 99,60 | 96,70 | 97,25 | 0,46% | - |
| 21.02.2024 | 97,40 | 97,40 | 95,45 | 96,80 | -0,41% | - |
| 20.02.2024 | 98,80 | 98,80 | 95,85 | 97,20 | -1,62% | - |
| 19.02.2024 | 98,70 | 99,10 | 98,60 | 98,80 | 0,00% | - |
| 16.02.2024 | 102,20 | 103,10 | 98,45 | 98,80 | -3,42% | - |
| 15.02.2024 | 103,00 | 104,20 | 101,60 | 102,30 | -0,87% | - |
| 14.02.2024 | 101,00 | 103,30 | 101,00 | 103,20 | 2,18% | - |
| 13.02.2024 | 104,70 | 105,70 | 99,65 | 101,00 | -3,53% | - |
| 12.02.2024 | 104,30 | 107,70 | 102,80 | 104,70 | 0,58% | - |
| 09.02.2024 | 104,10 | 106,20 | 99,20 | 104,10 | 0,58% | - |
| 08.02.2024 | 100,80 | 105,30 | 100,15 | 103,50 | 3,09% | - |
| 07.02.2024 | 96,35 | 100,80 | 95,75 | 100,40 | 3,93% | - |
| 06.02.2024 | 98,20 | 98,65 | 95,05 | 96,60 | -1,83% | - |
| 05.02.2024 | 97,60 | 98,85 | 95,80 | 98,40 | 0,82% | - |
| 02.02.2024 | 98,20 | 99,10 | 97,30 | 97,60 | -0,51% | - |
| 01.02.2024 | 98,70 | 99,90 | 96,45 | 98,10 | -0,96% | - |
| 31.01.2024 | 99,20 | 100,85 | 96,90 | 99,05 | 0,05% | - |
| 30.01.2024 | 101,80 | 102,00 | 98,50 | 99,00 | -2,85% | - |
| 29.01.2024 | 100,75 | 102,10 | 99,50 | 101,90 | 0,99% | - |
| 26.01.2024 | 101,40 | 102,30 | 99,50 | 100,90 | -1,37% | - |
| 25.01.2024 | 101,60 | 104,60 | 101,20 | 102,30 | 0,79% | - |
| 24.01.2024 | 104,20 | 105,40 | 101,30 | 101,50 | -3,15% | - |
| 23.01.2024 | 104,30 | 105,80 | 101,30 | 104,80 | 1,06% | 199,00 |
| 22.01.2024 | 99,60 | 104,20 | 99,60 | 103,70 | 4,12% | - |
| 19.01.2024 | 96,55 | 99,80 | 95,90 | 99,60 | 3,11% | - |
| 18.01.2024 | 93,85 | 96,85 | 93,55 | 96,60 | 3,04% | - |
| 17.01.2024 | 95,45 | 95,60 | 92,00 | 93,75 | -1,78% | - |
| 16.01.2024 | 95,40 | 96,80 | 94,45 | 95,45 | 0,05% | - |
| 15.01.2024 | 95,45 | 95,60 | 95,30 | 95,40 | -0,10% | - |
| 12.01.2024 | 95,95 | 97,35 | 94,95 | 95,50 | -0,57% | - |
| 11.01.2024 | 97,05 | 98,65 | 94,45 | 96,05 | -1,08% | - |
| 10.01.2024 | 96,05 | 98,45 | 94,25 | 97,10 | 0,26% | - |
| 09.01.2024 | 98,90 | 98,90 | 96,40 | 96,85 | -1,97% | - |
| 08.01.2024 | 94,65 | 99,05 | 94,35 | 98,80 | 4,33% | - |
| 05.01.2024 | 95,40 | 96,75 | 93,85 | 94,70 | -0,68% | - |
| 04.01.2024 | 98,55 | 98,70 | 94,70 | 95,35 | -3,30% | - |
| 03.01.2024 | 101,40 | 101,40 | 98,45 | 98,60 | -2,57% | - |
| 02.01.2024 | 105,70 | 105,70 | 100,15 | 101,20 | -4,26% | 30,00 |
| 29.12.2023 | 105,80 | 106,00 | 105,20 | 105,70 | 0,00% | - |
| 28.12.2023 | 106,70 | 107,50 | 105,50 | 105,70 | -0,56% | - |
| 27.12.2023 | 107,50 | 108,30 | 105,70 | 106,30 | -0,84% | 30,00 |
| 22.12.2023 | 107,00 | 108,70 | 106,50 | 107,20 | 0,28% | - |
| 21.12.2023 | 104,70 | 107,40 | 104,50 | 106,90 | 1,91% | - |
| 20.12.2023 | 109,10 | 110,60 | 104,70 | 104,90 | -3,85% | - |
| 19.12.2023 | 108,90 | 110,20 | 108,30 | 109,10 | 0,18% | 11,00 |
| 18.12.2023 | 108,40 | 109,80 | 106,00 | 108,90 | 0,55% | 5,00 |
| 15.12.2023 | 103,50 | 108,50 | 103,50 | 108,30 | 3,93% | 3,00 |
| 14.12.2023 | 99,55 | 105,50 | 99,10 | 104,20 | 5,09% | - |
| 13.12.2023 | 99,05 | 100,00 | 96,55 | 99,15 | 0,10% | - |
| 12.12.2023 | 99,40 | 100,25 | 98,65 | 99,05 | -0,85% | - |
| 11.12.2023 | 98,90 | 101,60 | 98,90 | 99,90 | 0,96% | - |
| 08.12.2023 | 91,55 | 99,45 | 91,55 | 98,95 | 7,38% | 80,00 |
| 07.12.2023 | 92,35 | 93,60 | 91,55 | 92,15 | -0,22% | - |
| 06.12.2023 | 90,60 | 95,05 | 90,30 | 92,35 | 2,33% | - |
| 05.12.2023 | 92,00 | 92,35 | 89,30 | 90,25 | -2,64% | - |
| 04.12.2023 | 93,65 | 94,05 | 91,60 | 92,70 | -1,01% | - |