42,520€
0,81%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 42,19 | 42,66 | 41,59 | 42,38 | 0,47% | - |
| 02.05.2024 | 40,95 | 42,33 | 40,87 | 42,18 | 2,33% | - |
| 30.04.2024 | 41,76 | 41,82 | 41,02 | 41,22 | -1,15% | - |
| 29.04.2024 | 41,27 | 42,07 | 41,27 | 41,70 | -0,22% | - |
| 26.04.2024 | 41,38 | 42,51 | 41,07 | 41,79 | 0,31% | - |
| 25.04.2024 | 41,78 | 42,37 | 40,86 | 41,66 | -0,34% | 45,00 |
| 24.04.2024 | 40,05 | 42,19 | 38,69 | 41,80 | 4,35% | - |
| 23.04.2024 | 39,22 | 40,23 | 39,22 | 40,06 | 1,26% | - |
| 22.04.2024 | 39,02 | 39,73 | 38,98 | 39,56 | 1,33% | - |
| 19.04.2024 | 38,34 | 39,55 | 37,93 | 39,04 | 1,86% | - |
| 18.04.2024 | 37,18 | 38,74 | 37,00 | 38,33 | 3,01% | - |
| 17.04.2024 | 37,59 | 38,04 | 37,18 | 37,21 | -0,98% | - |
| 16.04.2024 | 38,09 | 38,31 | 37,43 | 37,58 | -1,24% | - |
| 15.04.2024 | 37,57 | 38,83 | 37,57 | 38,05 | 0,16% | - |
| 12.04.2024 | 38,50 | 38,84 | 37,89 | 37,99 | -1,33% | - |
| 11.04.2024 | 38,58 | 38,74 | 37,90 | 38,50 | -0,30% | 28,00 |
| 10.04.2024 | 38,91 | 39,12 | 38,04 | 38,62 | -1,00% | - |
| 09.04.2024 | 39,15 | 39,26 | 38,81 | 39,01 | -0,43% | - |
| 08.04.2024 | 38,10 | 39,77 | 37,98 | 39,18 | 2,94% | - |
| 05.04.2024 | 37,97 | 38,50 | 37,84 | 38,06 | 0,16% | - |
| 04.04.2024 | 38,71 | 39,47 | 37,89 | 38,00 | -0,21% | 500,00 |
| 03.04.2024 | 38,08 | 38,14 | 37,66 | 38,08 | 0,11% | - |
| 02.04.2024 | 39,97 | 39,97 | 37,66 | 38,04 | -5,02% | 43,00 |
| 28.03.2024 | 39,07 | 40,07 | 38,95 | 40,05 | 2,77% | 20,00 |
| 27.03.2024 | 38,39 | 39,20 | 38,23 | 38,97 | 1,56% | - |
| 26.03.2024 | 38,45 | 38,53 | 38,12 | 38,37 | 0,60% | - |
| 25.03.2024 | 38,53 | 38,71 | 37,67 | 38,14 | -1,01% | 125,00 |
| 22.03.2024 | 39,28 | 39,53 | 38,18 | 38,53 | -2,21% | - |
| 21.03.2024 | 39,74 | 40,32 | 38,71 | 39,40 | -0,81% | - |
| 20.03.2024 | 38,77 | 39,89 | 38,39 | 39,72 | 2,45% | - |
| 19.03.2024 | 38,18 | 38,93 | 38,18 | 38,77 | 1,12% | 42,00 |
| 18.03.2024 | 38,43 | 38,81 | 37,92 | 38,34 | 0,10% | - |
| 15.03.2024 | 39,50 | 39,84 | 38,13 | 38,30 | -3,58% | - |
| 14.03.2024 | 39,66 | 40,14 | 38,86 | 39,72 | 0,10% | - |
| 13.03.2024 | 39,38 | 39,94 | 38,99 | 39,68 | 0,30% | - |
| 12.03.2024 | 38,91 | 39,75 | 38,81 | 39,56 | 1,67% | - |
| 11.03.2024 | 38,16 | 39,14 | 38,16 | 38,91 | 0,86% | - |
| 08.03.2024 | 37,92 | 38,67 | 37,86 | 38,58 | 1,63% | - |
| 07.03.2024 | 37,86 | 38,36 | 36,95 | 37,96 | 0,34% | - |
| 06.03.2024 | 37,92 | 38,17 | 36,95 | 37,83 | 1,39% | - |
| 05.03.2024 | 37,25 | 38,74 | 35,07 | 37,31 | -0,21% | - |
| 04.03.2024 | 37,81 | 38,09 | 37,24 | 37,39 | -1,22% | - |
| 01.03.2024 | 38,20 | 38,30 | 37,71 | 37,85 | -0,97% | - |
| 29.02.2024 | 37,39 | 38,24 | 37,39 | 38,22 | 2,22% | - |
| 28.02.2024 | 37,83 | 38,07 | 37,39 | 37,39 | -1,11% | - |
| 27.02.2024 | 36,58 | 37,88 | 36,58 | 37,81 | 2,69% | - |
| 26.02.2024 | 37,04 | 37,37 | 36,56 | 36,82 | -0,70% | - |
| 23.02.2024 | 36,68 | 37,37 | 36,42 | 37,08 | 0,87% | - |
| 22.02.2024 | 36,66 | 37,12 | 36,37 | 36,76 | 0,16% | - |
| 21.02.2024 | 37,47 | 37,68 | 36,53 | 36,70 | -1,87% | - |
| 20.02.2024 | 36,70 | 37,84 | 36,26 | 37,40 | 1,91% | - |
| 19.02.2024 | 36,72 | 36,96 | 36,68 | 36,70 | -0,05% | - |
| 16.02.2024 | 36,98 | 37,14 | 36,64 | 36,72 | -0,76% | 23,00 |
| 15.02.2024 | 36,66 | 37,11 | 36,57 | 37,00 | 0,98% | - |
| 14.02.2024 | 36,09 | 36,69 | 35,91 | 36,64 | 1,41% | - |
| 13.02.2024 | 36,70 | 37,21 | 35,69 | 36,13 | -1,77% | - |
| 12.02.2024 | 36,01 | 36,89 | 35,66 | 36,78 | 2,48% | - |
| 09.02.2024 | 36,11 | 36,61 | 35,48 | 35,89 | -0,19% | - |
| 08.02.2024 | 35,77 | 36,24 | 35,47 | 35,96 | 0,53% | - |
| 07.02.2024 | 36,07 | 36,23 | 35,32 | 35,77 | -0,78% | - |
| 06.02.2024 | 35,81 | 36,34 | 35,68 | 36,05 | 0,25% | 40,00 |
| 05.02.2024 | 36,11 | 36,21 | 35,16 | 35,96 | -0,30% | - |
| 02.02.2024 | 35,52 | 36,23 | 35,03 | 36,07 | 1,55% | 73,00 |
| 01.02.2024 | 35,93 | 36,30 | 34,99 | 35,52 | -1,36% | - |
| 31.01.2024 | 36,70 | 36,78 | 35,83 | 36,01 | -1,72% | - |
| 30.01.2024 | 36,01 | 36,75 | 35,73 | 36,64 | 1,13% | - |
| 29.01.2024 | 36,39 | 36,87 | 35,89 | 36,23 | -0,58% | - |
| 26.01.2024 | 35,46 | 36,73 | 35,08 | 36,44 | 2,71% | - |
| 25.01.2024 | 34,89 | 35,65 | 34,68 | 35,48 | 1,63% | - |
| 24.01.2024 | 34,51 | 35,36 | 34,38 | 34,91 | 1,16% | - |
| 23.01.2024 | 34,93 | 36,18 | 33,95 | 34,51 | -0,69% | - |
| 22.01.2024 | 33,57 | 35,06 | 33,57 | 34,75 | 2,63% | - |
| 19.01.2024 | 32,88 | 34,00 | 32,62 | 33,86 | 2,76% | - |
| 18.01.2024 | 33,22 | 33,22 | 32,21 | 32,95 | -0,87% | - |
| 17.01.2024 | 33,99 | 34,03 | 33,23 | 33,24 | -2,09% | - |
| 16.01.2024 | 33,26 | 34,01 | 32,97 | 33,95 | 2,07% | - |
| 15.01.2024 | 33,55 | 33,55 | 33,21 | 33,26 | -0,75% | - |
| 12.01.2024 | 34,60 | 34,98 | 33,42 | 33,51 | -3,26% | - |
| 11.01.2024 | 34,58 | 34,76 | 34,11 | 34,64 | 0,35% | - |
| 10.01.2024 | 35,19 | 35,24 | 34,48 | 34,52 | -1,71% | - |
| 09.01.2024 | 35,81 | 35,81 | 34,91 | 35,12 | -2,06% | 30,00 |
| 08.01.2024 | 35,47 | 35,91 | 35,27 | 35,86 | 1,16% | 13,00 |
| 05.01.2024 | 34,22 | 35,53 | 34,02 | 35,45 | 3,59% | - |
| 04.01.2024 | 34,30 | 34,61 | 34,03 | 34,22 | -0,29% | - |
| 03.01.2024 | 34,70 | 34,85 | 34,02 | 34,32 | -1,10% | - |
| 02.01.2024 | 34,63 | 34,93 | 34,42 | 34,70 | 0,20% | - |
| 29.12.2023 | 34,69 | 34,76 | 34,45 | 34,63 | -0,12% | - |
| 28.12.2023 | 34,54 | 34,74 | 34,40 | 34,67 | 0,61% | - |
| 27.12.2023 | 34,46 | 34,70 | 34,33 | 34,46 | 0,00% | - |
| 22.12.2023 | 34,56 | 34,84 | 34,38 | 34,46 | -0,35% | - |
| 21.12.2023 | 34,17 | 34,83 | 34,07 | 34,58 | 1,20% | - |
| 20.12.2023 | 34,82 | 35,22 | 34,11 | 34,17 | -2,04% | - |
| 19.12.2023 | 34,32 | 34,99 | 34,11 | 34,88 | 1,40% | - |
| 18.12.2023 | 34,13 | 34,67 | 33,94 | 34,40 | 1,00% | - |
| 15.12.2023 | 34,34 | 34,63 | 33,68 | 34,06 | -0,58% | 30,00 |
| 14.12.2023 | 33,87 | 34,74 | 33,68 | 34,26 | 0,91% | 750,00 |
| 13.12.2023 | 32,98 | 34,09 | 32,64 | 33,95 | 2,88% | - |
| 12.12.2023 | 32,90 | 33,37 | 32,67 | 33,00 | 0,18% | - |
| 11.12.2023 | 32,76 | 33,42 | 32,66 | 32,94 | 0,37% | 70,00 |
| 08.12.2023 | 32,35 | 32,91 | 32,29 | 32,82 | 1,64% | 100,00 |