85,936$
-0,12%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 85,38 | 87,95 | 84,75 | 86,04 | 3,05% | 321.905,00 |
| 23.04.2024 | 79,63 | 84,50 | 79,39 | 83,49 | 4,62% | 465.996,00 |
| 22.04.2024 | 81,76 | 81,76 | 79,47 | 79,80 | -1,53% | 593.403,00 |
| 19.04.2024 | 81,14 | 82,01 | 80,22 | 81,04 | -0,82% | 225.774,00 |
| 18.04.2024 | 82,81 | 82,88 | 80,87 | 81,71 | -1,81% | 337.686,00 |
| 17.04.2024 | 87,61 | 87,73 | 83,21 | 83,22 | -4,12% | 338.624,00 |
| 16.04.2024 | 87,56 | 87,56 | 85,36 | 86,80 | -1,23% | 320.613,00 |
| 15.04.2024 | 91,34 | 91,70 | 87,72 | 87,88 | -3,43% | 315.192,00 |
| 12.04.2024 | 90,82 | 91,39 | 89,20 | 91,00 | -1,66% | 276.401,00 |
| 11.04.2024 | 92,12 | 93,10 | 91,16 | 92,54 | 1,09% | 186.876,00 |
| 10.04.2024 | 93,11 | 93,59 | 90,35 | 91,54 | -4,56% | 269.713,00 |
| 09.04.2024 | 94,12 | 95,96 | 93,96 | 95,91 | 3,24% | 169.938,00 |
| 08.04.2024 | 93,90 | 94,93 | 92,85 | 92,90 | -0,45% | 161.473,00 |
| 05.04.2024 | 92,27 | 93,55 | 91,68 | 93,32 | 0,82% | 259.189,00 |
| 04.04.2024 | 95,92 | 96,45 | 91,85 | 92,56 | -2,15% | 189.877,00 |
| 03.04.2024 | 93,60 | 95,47 | 93,35 | 94,59 | -0,32% | 156.304,00 |
| 02.04.2024 | 96,11 | 96,16 | 94,02 | 94,89 | -2,95% | 328.938,00 |
| 01.04.2024 | 97,58 | 99,57 | 97,40 | 97,77 | 0,22% | 159.193,00 |
| 28.03.2024 | 98,44 | 99,99 | 97,26 | 97,56 | -1,27% | 392.881,00 |
| 27.03.2024 | 96,93 | 99,05 | 95,36 | 98,81 | 2,84% | 285.162,00 |
| 26.03.2024 | 97,72 | 98,58 | 95,89 | 96,08 | -1,21% | 143.144,00 |
| 25.03.2024 | 97,00 | 97,83 | 96,32 | 97,26 | -0,96% | 164.313,00 |
| 22.03.2024 | 100,07 | 100,50 | 97,88 | 98,20 | -1,69% | 219.176,00 |
| 21.03.2024 | 100,39 | 102,99 | 99,84 | 99,89 | 1,69% | 245.150,00 |
| 20.03.2024 | 97,54 | 99,15 | 95,58 | 98,23 | 0,75% | 240.904,00 |
| 19.03.2024 | 96,87 | 98,39 | 96,00 | 97,50 | -0,56% | 274.046,00 |
| 18.03.2024 | 99,37 | 99,96 | 97,72 | 98,05 | -0,33% | 184.050,00 |
| 15.03.2024 | 98,03 | 99,38 | 97,40 | 98,37 | -1,07% | 467.337,00 |
| 14.03.2024 | 101,68 | 101,96 | 98,31 | 99,43 | -3,02% | 190.430,00 |
| 13.03.2024 | 104,90 | 106,29 | 102,21 | 102,53 | -3,59% | 176.523,00 |
| 12.03.2024 | 107,39 | 107,57 | 104,07 | 106,35 | -0,62% | 190.861,00 |
| 11.03.2024 | 106,08 | 107,97 | 106,08 | 107,01 | -0,46% | 221.901,00 |
| 08.03.2024 | 108,88 | 109,00 | 105,68 | 107,50 | -0,45% | 303.821,00 |
| 07.03.2024 | 104,82 | 108,60 | 104,80 | 107,99 | 4,47% | 175.285,00 |
| 06.03.2024 | 104,76 | 105,35 | 102,24 | 103,37 | 1,06% | 237.944,00 |
| 05.03.2024 | 102,91 | 103,47 | 100,70 | 102,29 | -2,47% | 319.431,00 |
| 04.03.2024 | 107,03 | 107,03 | 104,57 | 104,88 | -1,02% | 274.358,00 |
| 01.03.2024 | 100,99 | 106,91 | 100,42 | 105,96 | 5,85% | 300.956,00 |
| 29.02.2024 | 101,25 | 101,81 | 98,11 | 100,10 | 0,59% | 431.042,00 |
| 28.02.2024 | 101,00 | 101,28 | 99,29 | 99,51 | -1,97% | 225.632,00 |
| 27.02.2024 | 101,94 | 104,06 | 101,21 | 101,51 | -2,69% | 253.301,00 |
| 26.02.2024 | 104,37 | 105,87 | 104,09 | 104,32 | 0,37% | 123.833,00 |
| 23.02.2024 | 105,10 | 105,41 | 103,26 | 103,94 | -1,11% | 154.780,00 |
| 22.02.2024 | 106,25 | 107,38 | 104,53 | 105,11 | 0,37% | 346.477,00 |
| 21.02.2024 | 103,87 | 104,78 | 103,23 | 104,72 | -0,45% | 184.211,00 |
| 20.02.2024 | 104,46 | 106,24 | 103,78 | 105,19 | -1,06% | 240.558,00 |
| 16.02.2024 | 109,92 | 110,24 | 106,07 | 106,32 | -3,44% | 174.770,00 |
| 15.02.2024 | 111,98 | 112,00 | 109,17 | 110,11 | -0,42% | 179.458,00 |
| 14.02.2024 | 110,24 | 110,85 | 108,40 | 110,57 | 2,25% | 193.610,00 |
| 13.02.2024 | 108,88 | 111,09 | 106,60 | 108,14 | -4,89% | 387.059,00 |
| 12.02.2024 | 113,16 | 115,85 | 112,11 | 113,70 | 1,33% | 301.924,00 |
| 09.02.2024 | 107,00 | 114,25 | 107,00 | 112,21 | 1,81% | 585.355,00 |
| 08.02.2024 | 108,21 | 111,52 | 108,21 | 110,22 | 1,98% | 579.821,00 |
| 07.02.2024 | 105,18 | 108,53 | 103,44 | 108,08 | 3,96% | 328.931,00 |
| 06.02.2024 | 104,48 | 104,48 | 102,07 | 103,96 | -1,44% | 352.870,00 |
| 05.02.2024 | 105,71 | 106,16 | 102,63 | 105,48 | 0,27% | 270.523,00 |
| 02.02.2024 | 105,40 | 106,96 | 104,69 | 105,20 | -1,50% | 249.318,00 |
| 01.02.2024 | 107,33 | 107,92 | 104,70 | 106,81 | 0,00% | 366.445,00 |
| 31.01.2024 | 106,35 | 109,07 | 105,01 | 106,81 | -0,52% | 473.441,00 |
| 30.01.2024 | 109,47 | 109,47 | 106,75 | 107,37 | -2,66% | 284.384,00 |
| 29.01.2024 | 109,64 | 110,51 | 107,34 | 110,30 | 0,84% | 145.049,00 |
| 26.01.2024 | 110,09 | 110,40 | 108,00 | 109,38 | -1,34% | 272.653,00 |
| 25.01.2024 | 113,00 | 113,50 | 110,65 | 110,86 | 0,35% | 229.793,00 |
| 24.01.2024 | 114,94 | 114,94 | 110,15 | 110,47 | -2,82% | 277.933,00 |
| 23.01.2024 | 113,70 | 114,80 | 112,50 | 113,67 | 0,79% | 251.561,00 |
| 22.01.2024 | 109,81 | 113,56 | 109,71 | 112,78 | 3,89% | 359.413,00 |
| 19.01.2024 | 106,15 | 108,72 | 104,54 | 108,56 | 3,34% | 311.492,00 |
| 18.01.2024 | 104,72 | 105,24 | 103,37 | 105,05 | 2,93% | 481.239,00 |
| 17.01.2024 | 102,02 | 102,36 | 99,97 | 102,06 | -1,68% | 336.114,00 |
| 16.01.2024 | 104,13 | 105,30 | 102,80 | 103,80 | -0,65% | 250.912,00 |
| 12.01.2024 | 106,30 | 106,74 | 103,97 | 104,48 | -0,76% | 274.662,00 |
| 11.01.2024 | 106,57 | 106,96 | 103,37 | 105,28 | -1,11% | 508.748,00 |
| 10.01.2024 | 105,50 | 108,08 | 103,17 | 106,46 | 0,47% | 365.499,00 |
| 09.01.2024 | 106,22 | 107,68 | 105,32 | 105,96 | -2,16% | 175.473,00 |
| 08.01.2024 | 105,13 | 108,55 | 104,56 | 108,30 | 4,46% | 407.813,00 |
| 05.01.2024 | 104,67 | 106,27 | 102,66 | 103,68 | -0,67% | 336.411,00 |
| 04.01.2024 | 106,01 | 106,13 | 103,57 | 104,38 | -3,02% | 352.815,00 |
| 03.01.2024 | 108,56 | 110,64 | 107,50 | 107,63 | -3,04% | 269.269,00 |
| 02.01.2024 | 112,27 | 112,75 | 109,69 | 111,00 | -2,70% | 283.180,00 |
| 29.12.2023 | 116,94 | 117,29 | 113,85 | 114,08 | -2,57% | 196.275,00 |
| 28.12.2023 | 118,11 | 119,26 | 116,82 | 117,09 | -1,16% | 188.663,00 |
| 27.12.2023 | 118,95 | 119,66 | 117,42 | 118,47 | -0,34% | 152.986,00 |
| 26.12.2023 | 118,60 | 119,67 | 118,06 | 118,88 | 0,72% | 152.383,00 |
| 22.12.2023 | 118,07 | 119,72 | 116,91 | 118,03 | 0,22% | 288.789,00 |
| 21.12.2023 | 117,46 | 118,23 | 114,81 | 117,77 | 2,81% | 247.323,00 |
| 20.12.2023 | 118,58 | 121,37 | 114,50 | 114,55 | -4,37% | 424.757,00 |
| 19.12.2023 | 119,44 | 121,04 | 119,06 | 119,79 | 0,72% | 292.743,00 |
| 18.12.2023 | 117,85 | 119,91 | 115,32 | 118,93 | 0,87% | 476.361,00 |
| 15.12.2023 | 115,53 | 118,46 | 113,84 | 117,91 | 2,95% | 1.310.772,00 |
| 14.12.2023 | 110,00 | 116,23 | 110,00 | 114,53 | 5,85% | 620.997,00 |
| 13.12.2023 | 106,61 | 108,90 | 104,21 | 108,20 | 1,16% | 291.433,00 |
| 12.12.2023 | 106,76 | 107,93 | 105,81 | 106,96 | -0,54% | 210.783,00 |
| 11.12.2023 | 107,03 | 109,17 | 106,70 | 107,54 | 0,74% | 261.712,00 |
| 08.12.2023 | 101,00 | 107,02 | 100,78 | 106,75 | 7,23% | 529.133,00 |
| 07.12.2023 | 99,98 | 100,85 | 98,47 | 99,55 | 0,18% | 188.751,00 |
| 06.12.2023 | 99,00 | 102,56 | 98,84 | 99,37 | 2,05% | 283.868,00 |
| 05.12.2023 | 99,40 | 99,40 | 96,47 | 97,37 | -2,93% | 225.521,00 |
| 04.12.2023 | 100,95 | 101,41 | 99,15 | 100,31 | -1,40% | 276.378,00 |
| 01.12.2023 | 100,50 | 103,23 | 99,19 | 101,73 | 0,48% | 220.213,00 |
| 30.11.2023 | 103,26 | 103,26 | 99,89 | 101,24 | -1,03% | 328.971,00 |