Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 133,55 | 136,45 | 0,00 | 134,10 | 2,55% | - |
| 25.02.2021 | 130,63 | 131,33 | 130,52 | 130,76 | -4,74% | - |
| 24.02.2021 | 135,80 | 138,15 | 134,34 | 137,27 | 5,38% | - |
| 23.02.2021 | 131,10 | 132,54 | 127,40 | 130,26 | -1,18% | - |
| 22.02.2021 | 133,76 | 134,76 | 131,24 | 131,81 | -2,36% | - |
| 19.02.2021 | 135,78 | 136,84 | 133,99 | 135,00 | 2,33% | - |
| 18.02.2021 | 132,30 | 133,29 | 130,77 | 131,93 | -1,14% | - |
| 17.02.2021 | 134,62 | 135,00 | 0,00 | 133,45 | -0,81% | - |
| 16.02.2021 | 135,38 | 135,89 | 133,01 | 134,53 | 3,64% | - |
| 12.02.2021 | 125,83 | 130,62 | 125,04 | 129,80 | 3,13% | - |
| 11.02.2021 | 124,85 | 126,10 | 122,24 | 125,86 | 2,23% | - |
| 10.02.2021 | 121,93 | 124,35 | 120,81 | 123,12 | 0,26% | - |
| 09.02.2021 | 124,02 | 124,72 | 121,89 | 122,80 | -0,90% | - |
| 08.02.2021 | 118,30 | 124,29 | 117,77 | 123,91 | 4,03% | - |
| 05.02.2021 | 122,74 | 124,15 | 117,06 | 119,11 | 11,90% | - |
| 04.02.2021 | 103,07 | 107,73 | 103,03 | 106,44 | 1,30% | - |
| 03.02.2021 | 104,40 | 106,77 | 104,20 | 105,07 | -1,48% | - |
| 02.02.2021 | 106,68 | 106,69 | 106,65 | 106,65 | 2,13% | - |
| 01.02.2021 | 102,53 | 105,04 | 101,26 | 104,43 | 5,21% | - |
| 29.01.2021 | 102,66 | 103,14 | 0,00 | 99,26 | -2,24% | - |
| 28.01.2021 | 101,86 | 103,60 | 0,00 | 101,53 | -0,84% | - |
| 27.01.2021 | 102,99 | 104,47 | 101,47 | 102,39 | -2,46% | - |
| 26.01.2021 | 104,56 | 105,37 | 103,78 | 104,98 | -0,48% | - |
| 25.01.2021 | 106,15 | 106,44 | 102,97 | 105,48 | -0,52% | - |
| 22.01.2021 | 105,39 | 106,20 | 103,89 | 106,03 | 0,04% | - |
| 21.01.2021 | 106,45 | 108,41 | 105,50 | 105,99 | 1,86% | - |
| 20.01.2021 | 104,33 | 104,33 | 101,93 | 104,06 | 0,44% | - |
| 19.01.2021 | 101,93 | 104,49 | 101,70 | 103,60 | 2,66% | - |
| 15.01.2021 | 97,65 | 101,12 | 97,37 | 100,92 | -0,86% | - |
| 14.01.2021 | 103,68 | 104,46 | 101,36 | 101,80 | -0,14% | - |
| 13.01.2021 | 105,56 | 105,73 | 100,34 | 101,95 | -4,68% | - |
| 12.01.2021 | 106,93 | 106,95 | 106,93 | 106,95 | 1,47% | - |
| 11.01.2021 | 104,31 | 105,74 | 103,71 | 105,40 | 1,14% | - |
| 08.01.2021 | 102,55 | 104,76 | 102,20 | 104,21 | 1,60% | - |
| 07.01.2021 | 101,82 | 104,23 | 101,09 | 102,57 | 1,52% | - |
| 06.01.2021 | 99,95 | 102,51 | 99,01 | 101,04 | 2,35% | - |
| 05.01.2021 | 99,65 | 99,84 | 97,56 | 98,72 | 1,60% | - |
| 04.01.2021 | 99,64 | 99,64 | 96,55 | 97,17 | 0,82% | - |
| 31.12.2020 | 96,81 | 97,93 | 95,93 | 96,38 | 1,72% | - |
| 30.12.2020 | 94,79 | 96,66 | 93,70 | 94,75 | 4,77% | - |
| 29.12.2020 | 89,41 | 90,72 | 88,75 | 90,43 | -2,60% | - |
| 28.12.2020 | 92,90 | 94,68 | 90,50 | 92,85 | 8,79% | - |
| 24.12.2020 | 84,91 | 87,97 | 83,75 | 85,35 | -0,74% | - |
| 23.12.2020 | 86,52 | 87,69 | 85,16 | 85,99 | 3,89% | - |
| 22.12.2020 | 82,14 | 82,85 | 81,70 | 82,77 | 1,76% | - |
| 21.12.2020 | 79,92 | 81,93 | 79,78 | 81,34 | -0,18% | - |
| 18.12.2020 | 82,82 | 83,06 | 79,39 | 81,49 | -0,66% | - |
| 17.12.2020 | 82,87 | 83,02 | 81,64 | 82,03 | -1,67% | - |
| 16.12.2020 | 82,36 | 84,19 | 81,36 | 83,42 | -0,63% | - |
| 15.12.2020 | 83,16 | 84,36 | 82,92 | 83,95 | 2,61% | - |
| 14.12.2020 | 80,65 | 82,08 | 80,33 | 81,81 | 3,67% | - |
| 11.12.2020 | 80,25 | 80,60 | 77,66 | 78,92 | -3,47% | - |
| 10.12.2020 | 82,36 | 83,27 | 81,53 | 81,76 | 4,25% | - |
| 09.12.2020 | 81,87 | 81,99 | 78,09 | 78,42 | -5,75% | - |
| 08.12.2020 | 80,52 | 83,21 | 79,54 | 83,21 | 1,51% | - |
| 07.12.2020 | 82,23 | 82,58 | 80,31 | 81,97 | -0,61% | - |
| 04.12.2020 | 79,83 | 88,89 | 79,83 | 82,48 | 5,65% | - |
| 03.12.2020 | 79,11 | 80,81 | 73,40 | 78,07 | 0,02% | - |
| 02.12.2020 | 77,77 | 79,95 | 77,31 | 78,05 | -0,79% | - |
| 01.12.2020 | 78,70 | 80,48 | 77,26 | 78,68 | 1,16% | - |
| 30.11.2020 | 77,62 | 78,58 | 76,35 | 77,77 | -3,88% | - |
| 27.11.2020 | 79,56 | 82,20 | 79,33 | 80,91 | 0,73% | - |
| 25.11.2020 | 79,83 | 81,49 | 78,76 | 80,32 | -2,82% | - |
| 24.11.2020 | 81,35 | 83,01 | 81,17 | 82,66 | 1,48% | - |
| 23.11.2020 | 80,70 | 81,57 | 80,47 | 81,45 | 1,62% | - |
| 20.11.2020 | 79,79 | 81,56 | 79,59 | 80,16 | 0,50% | - |
| 19.11.2020 | 79,76 | 79,77 | 79,76 | 79,76 | 3,91% | - |
| 18.11.2020 | 77,96 | 79,34 | 76,56 | 76,76 | -2,72% | - |
| 17.11.2020 | 77,25 | 78,91 | 76,50 | 78,91 | -0,34% | - |
| 16.11.2020 | 80,55 | 80,64 | 78,21 | 79,18 | 0,18% | - |
| 13.11.2020 | 78,49 | 79,33 | 77,19 | 79,03 | 2,05% | - |
| 12.11.2020 | 79,16 | 79,99 | 76,90 | 77,45 | -1,74% | - |
| 11.11.2020 | 79,24 | 80,70 | 77,85 | 78,82 | 0,11% | - |
| 10.11.2020 | 80,26 | 80,76 | 0,00 | 78,73 | -1,28% | - |
| 09.11.2020 | 81,36 | 84,01 | 79,22 | 79,75 | -3,60% | - |
| 06.11.2020 | 83,24 | 85,99 | 82,05 | 82,73 | 0,25% | - |
| 05.11.2020 | 79,96 | 83,11 | 79,55 | 82,52 | 5,26% | - |
| 04.11.2020 | 78,01 | 78,89 | 77,47 | 78,40 | 1,65% | - |
| 03.11.2020 | 77,13 | 77,86 | 76,45 | 77,13 | 2,89% | - |
| 02.11.2020 | 77,54 | 77,73 | 74,40 | 74,96 | -1,66% | - |
| 30.10.2020 | 76,99 | 77,51 | 75,34 | 76,23 | -3,24% | - |
| 29.10.2020 | 77,26 | 79,47 | 77,25 | 78,78 | 2,40% | - |
| 28.10.2020 | 80,04 | 80,04 | 76,67 | 76,93 | -5,71% | - |
| 27.10.2020 | 80,36 | 82,44 | 79,26 | 81,59 | 1,96% | - |
| 26.10.2020 | 80,41 | 80,41 | 78,30 | 80,02 | -3,83% | - |
| 23.10.2020 | 80,66 | 83,20 | 80,36 | 83,20 | 2,69% | - |
| 22.10.2020 | 80,62 | 81,32 | 79,42 | 81,02 | 2,68% | - |
| 21.10.2020 | 0,00 | 80,92 | 0,00 | 78,91 | -0,89% | - |
| 20.10.2020 | 81,63 | 82,23 | 79,62 | 79,62 | -0,23% | - |
| 19.10.2020 | 82,77 | 82,91 | 79,80 | 79,80 | -1,46% | - |
| 16.10.2020 | 82,50 | 82,63 | 80,52 | 80,98 | -2,39% | - |
| 15.10.2020 | 82,41 | 83,18 | 81,23 | 82,97 | -0,49% | - |
| 14.10.2020 | 85,32 | 85,74 | 82,87 | 83,38 | -2,95% | - |
| 13.10.2020 | 86,17 | 87,75 | 84,20 | 85,91 | -0,50% | - |
| 12.10.2020 | 84,22 | 86,82 | 83,24 | 86,34 | 2,43% | - |
| 09.10.2020 | 83,29 | 85,24 | 82,42 | 84,29 | 3,40% | - |
| 08.10.2020 | 81,68 | 83,39 | 80,86 | 81,52 | -0,32% | - |
| 07.10.2020 | 83,04 | 83,04 | 80,44 | 81,79 | 1,74% | - |
| 06.10.2020 | 81,21 | 82,66 | 79,98 | 80,39 | -0,60% | - |
| 05.10.2020 | 81,02 | 81,02 | 80,88 | 80,88 | 3,32% | - |