Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 245,47 | 245,47 | 244,99 | 245,00 | 0,39% | - |
| 25.02.2021 | 255,83 | 255,95 | 242,13 | 244,05 | -6,38% | - |
| 24.02.2021 | 250,45 | 263,08 | 249,30 | 260,67 | 2,98% | - |
| 23.02.2021 | 249,07 | 254,63 | 0,00 | 253,12 | -0,66% | - |
| 22.02.2021 | 261,58 | 261,58 | 253,93 | 254,80 | -4,93% | - |
| 19.02.2021 | 269,02 | 272,65 | 267,32 | 268,02 | -1,04% | - |
| 18.02.2021 | 271,01 | 273,25 | 269,21 | 270,85 | -4,70% | - |
| 17.02.2021 | 282,51 | 284,59 | 278,79 | 284,19 | -2,26% | - |
| 16.02.2021 | 297,81 | 298,50 | 290,04 | 290,75 | -0,46% | - |
| 12.02.2021 | 286,96 | 292,67 | 286,20 | 292,10 | 1,89% | - |
| 11.02.2021 | 282,64 | 287,07 | 282,16 | 286,67 | 3,57% | - |
| 10.02.2021 | 278,30 | 279,88 | 275,36 | 276,80 | -0,47% | - |
| 09.02.2021 | 277,88 | 279,93 | 277,39 | 278,11 | 0,60% | - |
| 08.02.2021 | 276,36 | 277,13 | 274,05 | 276,45 | 1,29% | - |
| 05.02.2021 | 273,36 | 274,75 | 271,55 | 272,94 | 1,02% | - |
| 04.02.2021 | 268,08 | 270,23 | 267,50 | 270,17 | 1,79% | - |
| 03.02.2021 | 265,97 | 267,20 | 263,50 | 265,42 | -1,75% | - |
| 02.02.2021 | 268,26 | 270,20 | 267,36 | 270,14 | 2,54% | - |
| 01.02.2021 | 263,45 | 263,45 | 263,45 | 263,45 | 3,21% | - |
| 29.01.2021 | 258,79 | 260,94 | 253,46 | 255,25 | -1,45% | - |
| 28.01.2021 | 260,25 | 264,19 | 259,00 | 259,01 | 1,61% | - |
| 27.01.2021 | 264,14 | 265,89 | 252,18 | 254,90 | -4,17% | - |
| 26.01.2021 | 268,03 | 269,92 | 265,36 | 265,98 | -1,33% | - |
| 25.01.2021 | 271,79 | 271,90 | 265,48 | 269,55 | -0,43% | - |
| 22.01.2021 | 273,45 | 274,51 | 269,82 | 270,71 | -0,83% | - |
| 21.01.2021 | 273,09 | 273,09 | 272,92 | 272,97 | -0,20% | - |
| 20.01.2021 | 273,51 | 273,51 | 273,51 | 273,51 | 1,95% | - |
| 19.01.2021 | 263,98 | 268,94 | 262,07 | 268,29 | 3,58% | - |
| 15.01.2021 | 257,17 | 260,86 | 254,88 | 259,00 | 0,47% | - |
| 14.01.2021 | 259,21 | 260,48 | 257,36 | 257,79 | 0,20% | - |
| 13.01.2021 | 255,90 | 259,90 | 255,82 | 257,28 | -0,54% | - |
| 12.01.2021 | 258,89 | 258,89 | 258,69 | 258,69 | -0,83% | - |
| 11.01.2021 | 261,17 | 264,17 | 259,89 | 260,84 | -0,62% | - |
| 08.01.2021 | 260,61 | 262,92 | 259,77 | 262,47 | 1,23% | - |
| 07.01.2021 | 257,77 | 259,45 | 256,16 | 259,27 | 3,89% | - |
| 06.01.2021 | 249,56 | 249,56 | 249,40 | 249,56 | -3,69% | - |
| 05.01.2021 | 256,82 | 259,58 | 256,30 | 259,13 | 1,60% | - |
| 04.01.2021 | 261,77 | 261,77 | 251,09 | 255,05 | -1,56% | - |
| 31.12.2020 | 258,62 | 259,61 | 256,52 | 259,08 | 0,84% | - |
| 30.12.2020 | 255,61 | 258,38 | 254,93 | 256,92 | 1,27% | - |
| 29.12.2020 | 254,10 | 254,74 | 252,49 | 253,70 | -1,01% | - |
| 28.12.2020 | 255,88 | 257,44 | 254,47 | 256,29 | 1,93% | - |
| 24.12.2020 | 255,38 | 263,19 | 249,90 | 251,44 | -1,50% | - |
| 23.12.2020 | 257,30 | 258,75 | 254,80 | 255,28 | -1,13% | - |
| 22.12.2020 | 257,00 | 258,75 | 255,14 | 258,19 | 1,70% | - |
| 21.12.2020 | 248,44 | 255,79 | 247,14 | 253,87 | -0,78% | - |
| 18.12.2020 | 251,62 | 259,93 | 247,91 | 255,86 | 2,16% | - |
| 17.12.2020 | 248,44 | 250,85 | 247,72 | 250,44 | 0,54% | - |
| 16.12.2020 | 247,73 | 266,70 | 244,22 | 249,10 | 2,82% | - |
| 15.12.2020 | 242,31 | 243,25 | 235,13 | 242,27 | -2,26% | - |
| 14.12.2020 | 239,58 | 247,88 | 231,88 | 247,88 | 4,85% | - |
| 11.12.2020 | 235,68 | 236,64 | 232,23 | 236,40 | 4,20% | - |
| 10.12.2020 | 234,09 | 234,09 | 213,76 | 226,88 | -5,11% | - |
| 09.12.2020 | 237,22 | 239,54 | 231,15 | 239,09 | 2,68% | - |
| 08.12.2020 | 237,83 | 243,75 | 232,85 | 232,86 | -3,45% | - |
| 07.12.2020 | 238,54 | 241,17 | 228,88 | 241,17 | 1,80% | - |
| 04.12.2020 | 236,20 | 239,46 | 236,20 | 236,90 | 4,06% | - |
| 03.12.2020 | 233,98 | 234,03 | 209,36 | 227,66 | 1,95% | - |
| 02.12.2020 | 224,95 | 231,43 | 215,16 | 223,31 | 0,37% | - |
| 01.12.2020 | 229,91 | 234,96 | 204,26 | 222,49 | -2,29% | - |
| 30.11.2020 | 227,30 | 233,40 | 221,61 | 227,71 | 0,94% | - |
| 27.11.2020 | 222,52 | 225,79 | 222,52 | 225,59 | 3,91% | - |
| 25.11.2020 | 216,71 | 218,86 | 216,46 | 217,10 | 0,62% | - |
| 24.11.2020 | 211,57 | 217,18 | 211,40 | 215,77 | -0,09% | - |
| 23.11.2020 | 216,42 | 217,18 | 213,08 | 215,97 | -1,21% | - |
| 20.11.2020 | 222,41 | 224,23 | 218,48 | 218,63 | -1,22% | - |
| 19.11.2020 | 219,57 | 223,06 | 219,27 | 221,32 | 1,32% | - |
| 18.11.2020 | 217,20 | 219,98 | 216,15 | 218,43 | -1,12% | - |
| 17.11.2020 | 220,36 | 223,02 | 219,61 | 220,91 | -0,40% | - |
| 16.11.2020 | 222,96 | 225,59 | 220,59 | 221,80 | -1,95% | - |
| 13.11.2020 | 226,21 | 226,25 | 226,15 | 226,21 | 1,09% | - |
| 12.11.2020 | 226,85 | 228,92 | 222,67 | 223,77 | -0,34% | - |
| 11.11.2020 | 227,31 | 228,85 | 0,00 | 224,53 | 2,29% | - |
| 10.11.2020 | 0,00 | 226,63 | 0,00 | 219,51 | -6,53% | - |
| 09.11.2020 | 242,09 | 246,69 | 234,43 | 234,84 | -2,90% | - |
| 06.11.2020 | 211,79 | 243,63 | 211,67 | 241,85 | 0,63% | - |
| 05.11.2020 | 239,08 | 241,20 | 237,01 | 240,35 | 3,09% | - |
| 04.11.2020 | 230,98 | 234,89 | 229,70 | 233,15 | 4,81% | - |
| 03.11.2020 | 220,86 | 223,43 | 220,31 | 222,46 | 3,81% | - |
| 02.11.2020 | 217,38 | 218,44 | 212,37 | 214,29 | 0,57% | - |
| 30.10.2020 | 218,70 | 219,15 | 212,12 | 213,09 | -3,38% | - |
| 29.10.2020 | 220,05 | 221,93 | 218,79 | 220,54 | 1,12% | - |
| 28.10.2020 | 219,32 | 219,80 | 215,99 | 218,09 | -2,20% | - |
| 27.10.2020 | 222,97 | 223,01 | 222,97 | 223,01 | 1,13% | - |
| 26.10.2020 | 222,51 | 222,62 | 217,82 | 220,51 | -2,77% | - |
| 23.10.2020 | 223,99 | 226,87 | 222,74 | 226,80 | 0,77% | - |
| 22.10.2020 | 225,90 | 226,29 | 222,22 | 225,07 | -1,05% | - |
| 21.10.2020 | 0,00 | 229,35 | 0,00 | 227,45 | 0,42% | - |
| 20.10.2020 | 226,25 | 228,83 | 223,43 | 226,50 | 0,94% | - |
| 19.10.2020 | 228,20 | 229,49 | 223,67 | 224,40 | -0,91% | - |
| 16.10.2020 | 229,14 | 231,09 | 226,19 | 226,45 | -0,69% | - |
| 15.10.2020 | 225,56 | 228,18 | 222,12 | 228,03 | 0,55% | - |
| 14.10.2020 | 228,04 | 229,54 | 224,38 | 226,79 | -0,76% | - |
| 13.10.2020 | 231,16 | 231,96 | 227,86 | 228,52 | -0,09% | - |
| 12.10.2020 | 225,20 | 231,59 | 224,30 | 228,72 | 2,72% | - |
| 09.10.2020 | 222,51 | 224,44 | 222,48 | 222,66 | 1,64% | - |
| 08.10.2020 | 220,82 | 221,17 | 218,49 | 219,07 | -0,23% | - |
| 07.10.2020 | 216,46 | 220,42 | 215,69 | 219,58 | 2,44% | - |
| 06.10.2020 | 216,56 | 218,66 | 213,18 | 214,36 | -1,02% | - |
| 05.10.2020 | 213,99 | 216,69 | 0,00 | 216,56 | 2,08% | - |