Echtzeit-Aktienkurs Syneos Health Inc.
Bid:
Ask:
Aktienkurse zur Syneos Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 75,32 | 78,23 | 0,00 | 77,44 | 1,64% | - |
| 25.02.2021 | 75,83 | 77,12 | 75,16 | 76,19 | -0,66% | - |
| 24.02.2021 | 72,71 | 76,97 | 72,57 | 76,70 | 4,82% | - |
| 23.02.2021 | 74,07 | 74,64 | 0,00 | 73,17 | -1,05% | - |
| 22.02.2021 | 74,52 | 74,52 | 72,80 | 73,95 | -2,22% | - |
| 19.02.2021 | 75,67 | 76,47 | 75,23 | 75,63 | 1,62% | - |
| 18.02.2021 | 74,45 | 75,55 | 73,67 | 74,42 | -4,60% | - |
| 17.02.2021 | 78,52 | 78,63 | 77,21 | 78,01 | -0,64% | - |
| 16.02.2021 | 80,12 | 80,52 | 77,35 | 78,52 | -2,95% | - |
| 12.02.2021 | 79,96 | 81,16 | 79,91 | 80,90 | 0,82% | - |
| 11.02.2021 | 80,12 | 80,70 | 78,84 | 80,25 | 1,78% | - |
| 10.02.2021 | 78,80 | 79,40 | 77,89 | 78,85 | 1,79% | - |
| 09.02.2021 | 77,06 | 78,74 | 75,93 | 77,46 | 0,25% | - |
| 08.02.2021 | 77,55 | 77,80 | 76,70 | 77,27 | 0,99% | - |
| 05.02.2021 | 75,53 | 76,90 | 75,37 | 76,51 | 0,16% | - |
| 04.02.2021 | 77,14 | 77,89 | 76,03 | 76,38 | -1,06% | - |
| 03.02.2021 | 76,03 | 77,61 | 75,66 | 77,20 | 0,15% | - |
| 02.02.2021 | 77,01 | 77,78 | 76,38 | 77,09 | 1,57% | - |
| 01.02.2021 | 76,18 | 76,18 | 75,85 | 75,89 | 2,05% | - |
| 29.01.2021 | 74,58 | 74,58 | 74,36 | 74,37 | -2,18% | - |
| 28.01.2021 | 74,85 | 76,88 | 73,68 | 76,02 | 4,04% | - |
| 27.01.2021 | 73,83 | 74,36 | 71,79 | 73,07 | -3,27% | - |
| 26.01.2021 | 77,48 | 77,98 | 74,95 | 75,54 | -2,89% | - |
| 25.01.2021 | 76,29 | 78,10 | 75,63 | 77,79 | 2,38% | - |
| 22.01.2021 | 74,76 | 77,26 | 74,33 | 75,99 | 0,67% | - |
| 21.01.2021 | 76,94 | 77,40 | 75,26 | 75,48 | -3,27% | - |
| 20.01.2021 | 77,74 | 78,27 | 76,98 | 78,03 | 1,17% | - |
| 19.01.2021 | 76,78 | 77,41 | 75,68 | 77,13 | 2,28% | - |
| 15.01.2021 | 75,44 | 76,43 | 74,76 | 75,41 | -0,42% | - |
| 14.01.2021 | 75,54 | 76,35 | 75,11 | 75,73 | 1,00% | - |
| 13.01.2021 | 74,53 | 75,69 | 74,21 | 74,98 | 0,46% | - |
| 12.01.2021 | 74,53 | 75,35 | 73,89 | 74,63 | 0,93% | - |
| 11.01.2021 | 73,49 | 74,93 | 73,28 | 73,95 | 0,38% | - |
| 08.01.2021 | 71,71 | 73,76 | 71,30 | 73,67 | 2,60% | - |
| 07.01.2021 | 72,07 | 72,46 | 71,13 | 71,80 | -0,01% | - |
| 06.01.2021 | 71,27 | 72,51 | 70,73 | 71,80 | 5,33% | - |
| 05.01.2021 | 68,13 | 69,22 | 67,75 | 68,17 | 0,98% | - |
| 04.01.2021 | 68,15 | 68,26 | 65,98 | 67,51 | -0,82% | - |
| 31.12.2020 | 67,04 | 68,66 | 67,02 | 68,06 | 0,67% | - |
| 30.12.2020 | 67,53 | 68,13 | 67,16 | 67,61 | 0,81% | - |
| 29.12.2020 | 67,36 | 67,68 | 66,82 | 67,07 | -1,69% | - |
| 28.12.2020 | 67,82 | 68,22 | 66,82 | 68,22 | -1,39% | - |
| 24.12.2020 | 67,49 | 69,98 | 66,63 | 69,18 | -0,19% | - |
| 23.12.2020 | 69,31 | 70,07 | 68,86 | 69,31 | -0,79% | - |
| 22.12.2020 | 68,42 | 70,13 | 68,37 | 69,86 | 0,63% | - |
| 21.12.2020 | 68,57 | 69,92 | 68,20 | 69,42 | 0,78% | - |
| 18.12.2020 | 67,28 | 68,94 | 66,53 | 68,89 | 2,59% | - |
| 17.12.2020 | 66,47 | 67,59 | 66,33 | 67,15 | 1,32% | - |
| 16.12.2020 | 66,17 | 67,21 | 65,42 | 66,27 | 0,65% | - |
| 15.12.2020 | 64,68 | 66,18 | 64,35 | 65,84 | 2,36% | - |
| 14.12.2020 | 65,22 | 65,75 | 64,12 | 64,32 | -19,45% | - |
| 11.12.2020 | 65,04 | 79,85 | 63,22 | 79,85 | 22,56% | - |
| 10.12.2020 | 65,19 | 65,52 | 63,68 | 65,15 | -1,15% | - |
| 09.12.2020 | 65,98 | 66,54 | 65,35 | 65,91 | 0,93% | - |
| 08.12.2020 | 64,60 | 67,07 | 0,00 | 65,30 | 2,14% | - |
| 07.12.2020 | 63,80 | 63,94 | 63,80 | 63,93 | -1,26% | - |
| 04.12.2020 | 64,35 | 64,95 | 64,09 | 64,75 | 5,57% | - |
| 03.12.2020 | 62,66 | 63,99 | 60,71 | 61,33 | -6,76% | - |
| 02.12.2020 | 60,48 | 65,78 | 60,41 | 65,78 | 4,65% | - |
| 01.12.2020 | 65,54 | 71,76 | 60,20 | 62,86 | -4,50% | - |
| 30.11.2020 | 65,02 | 66,12 | 64,58 | 65,82 | -0,67% | - |
| 27.11.2020 | 66,65 | 67,73 | 65,65 | 66,27 | 2,21% | - |
| 25.11.2020 | 65,61 | 66,46 | 64,45 | 64,84 | -2,05% | - |
| 24.11.2020 | 66,24 | 66,99 | 65,85 | 66,20 | -0,41% | - |
| 23.11.2020 | 64,11 | 66,73 | 64,11 | 66,47 | 2,41% | - |
| 20.11.2020 | 64,31 | 65,17 | 63,87 | 64,91 | 4,72% | - |
| 19.11.2020 | 62,35 | 63,21 | 61,15 | 61,98 | -2,25% | - |
| 18.11.2020 | 64,51 | 65,28 | 63,34 | 63,41 | 1,90% | - |
| 17.11.2020 | 61,54 | 63,61 | 61,32 | 62,22 | -2,35% | - |
| 16.11.2020 | 63,82 | 64,62 | 62,56 | 63,72 | 0,83% | - |
| 13.11.2020 | 63,20 | 63,20 | 63,20 | 63,20 | 2,73% | - |
| 12.11.2020 | 60,33 | 61,66 | 60,26 | 61,52 | 1,19% | - |
| 11.11.2020 | 61,98 | 62,11 | 59,56 | 60,79 | -2,38% | - |
| 10.11.2020 | 64,37 | 64,37 | 0,00 | 62,27 | -2,78% | - |
| 09.11.2020 | 0,00 | 65,85 | 0,00 | 64,05 | 5,57% | - |
| 06.11.2020 | 61,20 | 61,45 | 60,29 | 60,67 | -0,74% | - |
| 05.11.2020 | 61,33 | 61,85 | 60,98 | 61,13 | 0,61% | - |
| 04.11.2020 | 59,09 | 61,26 | 58,61 | 60,76 | 4,57% | - |
| 03.11.2020 | 57,25 | 59,25 | 56,65 | 58,10 | 4,06% | - |
| 02.11.2020 | 54,89 | 56,09 | 54,14 | 55,84 | 5,23% | - |
| 30.10.2020 | 55,80 | 55,93 | 52,29 | 53,06 | -2,27% | - |
| 29.10.2020 | 53,23 | 55,29 | 52,82 | 54,30 | 1,85% | - |
| 28.10.2020 | 54,45 | 54,75 | 53,27 | 53,31 | -6,74% | - |
| 27.10.2020 | 57,70 | 57,83 | 55,84 | 57,16 | -1,26% | - |
| 26.10.2020 | 57,52 | 58,06 | 56,53 | 57,89 | -1,89% | - |
| 23.10.2020 | 57,81 | 59,01 | 57,19 | 59,01 | 2,69% | - |
| 22.10.2020 | 58,61 | 58,61 | 57,46 | 57,46 | -2,11% | - |
| 21.10.2020 | 59,80 | 59,80 | 57,69 | 58,70 | -2,80% | - |
| 20.10.2020 | 60,19 | 60,39 | 59,05 | 60,39 | 2,66% | - |
| 19.10.2020 | 60,58 | 60,96 | 58,83 | 58,83 | -3,26% | - |
| 16.10.2020 | 61,72 | 61,95 | 60,60 | 60,81 | 2,16% | - |
| 15.10.2020 | 60,64 | 61,14 | 59,52 | 59,52 | -2,48% | - |
| 14.10.2020 | 61,52 | 62,24 | 60,89 | 61,04 | -0,20% | - |
| 13.10.2020 | 0,00 | 61,57 | 0,00 | 61,16 | 1,38% | - |
| 12.10.2020 | 60,19 | 60,32 | 60,19 | 60,32 | 2,72% | - |
| 09.10.2020 | 58,63 | 58,90 | 58,07 | 58,73 | 1,16% | - |
| 08.10.2020 | 57,73 | 58,39 | 57,53 | 58,05 | 0,01% | - |
| 07.10.2020 | 58,44 | 58,98 | 57,79 | 58,05 | 2,34% | - |
| 06.10.2020 | 57,31 | 57,91 | 56,10 | 56,72 | 2,08% | - |
| 05.10.2020 | 56,71 | 56,75 | 55,57 | 55,57 | -0,54% | - |