495,500€
2,74%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 472,50 | 496,48 | 467,67 | 492,58 | 1,73% | 218,00 |
| 22.04.2024 | 482,50 | 486,88 | 468,38 | 484,17 | 1,05% | 403,00 |
| 19.04.2024 | 483,77 | 489,80 | 477,23 | 479,13 | -1,84% | 128,00 |
| 18.04.2024 | 496,42 | 499,00 | 485,48 | 488,13 | -1,23% | 74,00 |
| 17.04.2024 | 509,75 | 513,35 | 492,85 | 494,23 | -2,99% | 9,00 |
| 16.04.2024 | 512,60 | 514,50 | 506,05 | 509,45 | -0,49% | 59,00 |
| 15.04.2024 | 525,05 | 533,90 | 509,65 | 511,95 | -2,24% | 94,00 |
| 12.04.2024 | 524,75 | 527,90 | 519,55 | 523,70 | 0,73% | 70,00 |
| 11.04.2024 | 522,50 | 525,40 | 511,30 | 519,90 | -0,40% | 39,00 |
| 10.04.2024 | 524,95 | 530,70 | 518,60 | 522,00 | -0,34% | 106,00 |
| 09.04.2024 | 531,35 | 536,35 | 522,75 | 523,80 | -1,37% | 4,00 |
| 08.04.2024 | 530,90 | 534,65 | 522,20 | 531,05 | 0,06% | 87,00 |
| 05.04.2024 | 525,45 | 535,15 | 524,85 | 530,75 | 1,32% | 18,00 |
| 04.04.2024 | 536,50 | 545,05 | 523,25 | 523,85 | -1,97% | 60,00 |
| 03.04.2024 | 527,25 | 535,95 | 526,40 | 534,35 | 0,90% | 1,00 |
| 02.04.2024 | 536,30 | 541,50 | 523,25 | 529,60 | 0,02% | 182,00 |
| 28.03.2024 | 530,25 | 533,75 | 527,25 | 529,50 | -0,14% | 198,00 |
| 27.03.2024 | 539,75 | 544,25 | 527,75 | 530,25 | -1,58% | 87,00 |
| 26.03.2024 | 540,50 | 544,50 | 538,25 | 538,75 | 0,00% | - |
| 25.03.2024 | 547,50 | 548,75 | 535,75 | 538,75 | -1,82% | 109,00 |
| 22.03.2024 | 557,50 | 560,75 | 544,00 | 548,75 | -1,39% | 525,00 |
| 21.03.2024 | 545,50 | 567,25 | 542,75 | 556,50 | 2,34% | 80,00 |
| 20.03.2024 | 546,25 | 550,75 | 535,75 | 543,75 | 0,97% | 50,00 |
| 19.03.2024 | 527,75 | 539,75 | 518,25 | 538,50 | 1,08% | 15,00 |
| 18.03.2024 | 509,50 | 535,50 | 507,25 | 532,75 | 5,29% | 86,00 |
| 15.03.2024 | 512,50 | 515,75 | 502,25 | 506,00 | -1,51% | 342,00 |
| 14.03.2024 | 513,25 | 519,00 | 509,25 | 513,75 | 0,24% | 129,00 |
| 13.03.2024 | 528,75 | 530,50 | 508,75 | 512,50 | -3,12% | 34,00 |
| 12.03.2024 | 520,50 | 530,00 | 517,50 | 529,00 | 2,22% | 300,00 |
| 11.03.2024 | 522,75 | 523,50 | 509,25 | 517,50 | -0,96% | 80,00 |
| 08.03.2024 | 532,75 | 542,75 | 521,25 | 522,50 | -1,92% | 519,00 |
| 07.03.2024 | 528,00 | 537,50 | 525,00 | 532,75 | 0,85% | 85,00 |
| 06.03.2024 | 522,75 | 533,75 | 521,25 | 528,25 | 1,49% | 78,00 |
| 05.03.2024 | 545,25 | 546,50 | 516,75 | 520,50 | -4,93% | 463,00 |
| 04.03.2024 | 545,75 | 556,50 | 544,50 | 547,50 | 0,32% | 22,00 |
| 01.03.2024 | 532,50 | 547,00 | 528,00 | 545,75 | 2,87% | 22,00 |
| 29.02.2024 | 525,75 | 535,25 | 522,00 | 530,50 | 0,76% | 59,00 |
| 28.02.2024 | 529,50 | 530,00 | 523,50 | 526,50 | -0,57% | 53,00 |
| 27.02.2024 | 530,25 | 533,50 | 522,75 | 529,50 | -0,24% | 14,00 |
| 26.02.2024 | 531,75 | 536,00 | 527,00 | 530,75 | -0,23% | 105,00 |
| 23.02.2024 | 536,25 | 541,25 | 527,75 | 532,00 | -0,84% | 126,00 |
| 22.02.2024 | 525,00 | 578,75 | 518,00 | 536,50 | 6,66% | 421,00 |
| 21.02.2024 | 505,75 | 506,50 | 488,00 | 503,00 | -0,79% | 522,00 |
| 20.02.2024 | 516,00 | 516,25 | 497,80 | 507,00 | -2,08% | 107,00 |
| 19.02.2024 | 516,50 | 520,25 | 509,45 | 517,75 | 0,88% | 52,00 |
| 16.02.2024 | 520,00 | 524,25 | 512,00 | 513,25 | -0,92% | 28,00 |
| 15.02.2024 | 527,00 | 528,75 | 516,50 | 518,00 | -1,24% | 53,00 |
| 14.02.2024 | 513,00 | 524,75 | 513,00 | 524,50 | 2,34% | 83,00 |
| 13.02.2024 | 522,00 | 522,00 | 503,25 | 512,50 | -3,03% | 166,00 |
| 12.02.2024 | 534,00 | 540,50 | 525,25 | 528,50 | -0,89% | 697,00 |
| 09.02.2024 | 531,00 | 540,25 | 529,25 | 533,25 | 0,71% | 65,00 |
| 08.02.2024 | 518,50 | 533,25 | 517,00 | 529,50 | 2,87% | 27,00 |
| 07.02.2024 | 503,50 | 519,75 | 500,35 | 514,75 | 2,08% | 96,00 |
| 06.02.2024 | 521,25 | 526,50 | 497,10 | 504,25 | -3,17% | 55,00 |
| 05.02.2024 | 511,50 | 522,75 | 509,00 | 520,75 | 1,76% | 340,00 |
| 02.02.2024 | 500,65 | 511,75 | 498,90 | 511,75 | 3,03% | 14,00 |
| 01.02.2024 | 495,10 | 499,55 | 491,10 | 496,70 | 0,71% | 72,00 |
| 31.01.2024 | 498,00 | 500,00 | 488,90 | 493,20 | -1,51% | 4,00 |
| 30.01.2024 | 498,80 | 501,50 | 495,00 | 500,75 | 0,45% | 30,00 |
| 29.01.2024 | 487,60 | 498,70 | 487,00 | 498,50 | 2,49% | 22,00 |
| 26.01.2024 | 491,60 | 493,50 | 484,00 | 486,40 | -1,78% | 175,00 |
| 25.01.2024 | 497,00 | 509,55 | 492,60 | 495,20 | -0,34% | 42,00 |
| 24.01.2024 | 507,50 | 511,50 | 495,40 | 496,90 | -1,85% | 20,00 |
| 23.01.2024 | 497,20 | 506,25 | 495,90 | 506,25 | 1,70% | 86,00 |
| 22.01.2024 | 476,50 | 498,40 | 475,80 | 497,80 | 4,84% | 178,00 |
| 19.01.2024 | 456,40 | 475,10 | 453,80 | 474,80 | 4,42% | 60,00 |
| 18.01.2024 | 466,50 | 489,55 | 453,20 | 454,70 | -2,55% | 72,00 |
| 17.01.2024 | 465,90 | 475,20 | 457,20 | 466,60 | -0,45% | 246,00 |
| 16.01.2024 | 452,80 | 475,30 | 447,60 | 468,70 | 3,26% | 97,00 |
| 15.01.2024 | 452,30 | 458,80 | 451,90 | 453,90 | 0,55% | 116,00 |
| 12.01.2024 | 454,80 | 458,90 | 450,30 | 451,40 | -0,64% | 63,00 |
| 11.01.2024 | 461,60 | 467,30 | 450,70 | 454,30 | -1,41% | 137,00 |
| 10.01.2024 | 458,90 | 465,00 | 457,50 | 460,80 | 0,37% | 113,00 |
| 09.01.2024 | 457,90 | 460,90 | 452,50 | 459,10 | 0,64% | 125,00 |
| 08.01.2024 | 443,50 | 456,20 | 441,10 | 456,20 | 2,98% | 377,00 |
| 05.01.2024 | 447,40 | 452,80 | 436,30 | 443,00 | -1,07% | 531,00 |
| 04.01.2024 | 451,20 | 453,00 | 446,80 | 447,80 | -0,67% | 239,00 |
| 03.01.2024 | 455,40 | 455,80 | 448,20 | 450,80 | -1,16% | 6,00 |
| 02.01.2024 | 466,90 | 467,80 | 453,90 | 456,10 | -2,42% | 346,00 |
| 29.12.2023 | 467,70 | 470,30 | 466,40 | 467,40 | -0,04% | 53,00 |
| 28.12.2023 | 467,10 | 472,70 | 463,90 | 467,60 | 0,24% | 76,00 |
| 27.12.2023 | 473,70 | 473,70 | 465,10 | 466,50 | -2,02% | 107,00 |
| 22.12.2023 | 508,00 | 511,25 | 475,00 | 476,10 | -6,42% | 44,00 |
| 21.12.2023 | 506,25 | 519,25 | 506,00 | 508,75 | 0,79% | 6,00 |
| 20.12.2023 | 510,25 | 513,25 | 504,50 | 504,75 | -0,79% | 23,00 |
| 19.12.2023 | 511,75 | 515,25 | 506,25 | 508,75 | -0,93% | 80,00 |
| 18.12.2023 | 509,75 | 516,25 | 507,75 | 513,50 | 0,64% | 30,00 |
| 15.12.2023 | 501,50 | 511,50 | 501,50 | 510,25 | 1,91% | 25,00 |
| 14.12.2023 | 523,75 | 526,75 | 499,25 | 500,70 | -4,13% | 181,00 |
| 13.12.2023 | 527,25 | 531,00 | 519,25 | 522,25 | -0,62% | 30,00 |
| 12.12.2023 | 517,25 | 526,50 | 515,00 | 525,50 | 1,69% | 89,00 |
| 11.12.2023 | 497,90 | 517,75 | 497,30 | 516,75 | 3,83% | 68,00 |
| 08.12.2023 | 494,40 | 501,25 | 491,40 | 497,70 | 0,61% | 17,00 |
| 07.12.2023 | 489,60 | 495,80 | 488,50 | 494,70 | 0,02% | 192,00 |
| 06.12.2023 | 498,20 | 503,50 | 489,30 | 494,60 | -0,36% | 156,00 |
| 05.12.2023 | 488,30 | 496,40 | 484,30 | 496,40 | 1,26% | 85,00 |
| 04.12.2023 | 500,40 | 503,25 | 483,60 | 490,20 | -2,30% | 9,00 |
| 01.12.2023 | 497,30 | 504,75 | 497,10 | 501,75 | 0,49% | 92,00 |
| 30.11.2023 | 510,50 | 525,75 | 486,30 | 499,30 | -0,88% | 272,00 |
| 29.11.2023 | 495,20 | 506,50 | 495,10 | 503,75 | 1,79% | 56,00 |