575,563$
0,39%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 574,34 | 576,03 | 570,33 | 575,60 | 0,39% | - |
27.03.2024 | 587,64 | 588,12 | 570,51 | 573,35 | -1,88% | 871.301,00 |
26.03.2024 | 584,88 | 591,27 | 584,00 | 584,32 | 0,00% | 1.024.093,00 |
25.03.2024 | 586,90 | 588,13 | 580,65 | 584,32 | -1,66% | 1.327.998,00 |
22.03.2024 | 601,00 | 604,91 | 588,28 | 594,20 | -1,30% | 1.242.472,00 |
21.03.2024 | 600,00 | 616,54 | 593,00 | 602,01 | 2,07% | 1.814.004,00 |
20.03.2024 | 592,49 | 598,00 | 581,06 | 589,78 | 0,87% | 1.135.018,00 |
19.03.2024 | 572,18 | 585,74 | 562,00 | 584,71 | 4,30% | 1.557.531,00 |
18.03.2024 | 558,59 | 565,95 | 555,12 | 560,63 | 1,93% | 1.085.370,00 |
15.03.2024 | 557,37 | 562,00 | 546,91 | 550,03 | -1,66% | 1.348.312,00 |
14.03.2024 | 563,18 | 567,17 | 554,51 | 559,31 | -0,34% | 732.717,00 |
13.03.2024 | 569,58 | 570,37 | 556,67 | 561,20 | -2,69% | 894.261,00 |
12.03.2024 | 568,49 | 577,19 | 564,01 | 576,72 | 2,02% | 622.924,00 |
11.03.2024 | 562,99 | 567,72 | 555,49 | 565,32 | -1,04% | 656.548,00 |
08.03.2024 | 585,26 | 586,26 | 569,56 | 571,29 | -2,07% | 724.728,00 |
07.03.2024 | 583,19 | 588,13 | 577,91 | 583,35 | 1,28% | 756.008,00 |
06.03.2024 | 574,91 | 582,52 | 567,01 | 575,97 | 1,81% | 787.932,00 |
05.03.2024 | 589,11 | 591,23 | 560,50 | 565,75 | -4,81% | 977.146,00 |
04.03.2024 | 597,76 | 604,35 | 591,30 | 594,32 | 0,50% | 1.063.784,00 |
01.03.2024 | 572,56 | 592,90 | 572,56 | 591,35 | 3,14% | 962.818,00 |
29.02.2024 | 575,55 | 579,44 | 571,00 | 573,36 | 0,54% | 993.902,00 |
28.02.2024 | 570,95 | 572,79 | 566,20 | 570,28 | -0,69% | 589.306,00 |
27.02.2024 | 577,30 | 578,09 | 567,38 | 574,23 | -0,26% | 731.200,00 |
26.02.2024 | 579,68 | 581,49 | 571,01 | 575,70 | 0,01% | 1.034.013,00 |
23.02.2024 | 583,95 | 585,01 | 570,75 | 575,65 | -0,91% | 1.211.004,00 |
22.02.2024 | 589,99 | 629,38 | 579,11 | 580,93 | 6,80% | 3.322.380,00 |
21.02.2024 | 539,00 | 544,87 | 527,03 | 543,95 | -0,73% | 1.830.451,00 |
20.02.2024 | 551,50 | 555,00 | 538,72 | 547,95 | -0,90% | 1.115.694,00 |
16.02.2024 | 559,95 | 563,87 | 550,98 | 552,91 | -0,88% | 896.237,00 |
15.02.2024 | 567,14 | 568,60 | 556,90 | 557,83 | -0,80% | 858.016,00 |
14.02.2024 | 554,59 | 562,89 | 554,45 | 562,31 | 2,45% | 929.377,00 |
13.02.2024 | 549,07 | 554,66 | 538,00 | 548,87 | -3,53% | 1.477.893,00 |
12.02.2024 | 576,00 | 577,96 | 565,37 | 568,93 | -1,11% | 813.263,00 |
09.02.2024 | 574,34 | 582,85 | 571,32 | 575,30 | 0,81% | 999.873,00 |
08.02.2024 | 563,25 | 573,58 | 562,00 | 570,66 | 2,96% | 1.513.594,00 |
07.02.2024 | 546,00 | 559,27 | 546,00 | 554,28 | 2,12% | 1.044.572,00 |
06.02.2024 | 561,27 | 563,59 | 534,21 | 542,76 | -2,95% | 1.341.978,00 |
05.02.2024 | 555,01 | 561,68 | 550,30 | 559,27 | 1,31% | 1.237.090,00 |
02.02.2024 | 541,18 | 552,41 | 541,18 | 552,05 | 2,21% | 1.274.325,00 |
01.02.2024 | 534,00 | 542,22 | 531,01 | 540,12 | 1,32% | 974.169,00 |
31.01.2024 | 538,00 | 539,24 | 531,13 | 533,09 | -1,86% | 1.439.894,00 |
30.01.2024 | 539,90 | 543,64 | 536,61 | 543,18 | 0,61% | 1.013.450,00 |
29.01.2024 | 529,41 | 540,35 | 528,91 | 539,90 | 2,23% | 1.074.211,00 |
26.01.2024 | 530,80 | 532,85 | 525,42 | 528,13 | -1,64% | 1.028.328,00 |
25.01.2024 | 545,00 | 546,20 | 533,63 | 536,94 | -0,64% | 1.258.687,00 |
24.01.2024 | 552,48 | 554,57 | 538,89 | 540,42 | -1,54% | 1.375.750,00 |
23.01.2024 | 545,64 | 549,32 | 537,75 | 548,90 | 1,33% | 1.860.677,00 |
22.01.2024 | 524,15 | 542,50 | 523,00 | 541,71 | 4,72% | 3.231.492,00 |
19.01.2024 | 498,00 | 517,70 | 496,13 | 517,31 | 4,65% | 2.696.481,00 |
18.01.2024 | 511,27 | 515,00 | 491,58 | 494,34 | -2,66% | 2.753.077,00 |
17.01.2024 | 511,98 | 514,25 | 496,02 | 507,87 | -0,36% | 1.821.418,00 |
16.01.2024 | 501,52 | 517,25 | 499,78 | 509,68 | 3,09% | 3.495.834,00 |
12.01.2024 | 501,30 | 502,68 | 493,19 | 494,40 | -0,80% | 1.107.733,00 |
11.01.2024 | 507,50 | 509,74 | 493,18 | 498,39 | -1,36% | 1.483.773,00 |
10.01.2024 | 503,82 | 509,00 | 501,45 | 505,25 | 0,68% | 1.277.610,00 |
09.01.2024 | 495,00 | 503,84 | 495,00 | 501,85 | 0,37% | 1.171.475,00 |
08.01.2024 | 490,39 | 500,39 | 488,06 | 499,98 | 3,13% | 1.829.006,00 |
05.01.2024 | 492,03 | 496,15 | 477,65 | 484,81 | -1,08% | 3.014.114,00 |
04.01.2024 | 489,75 | 494,39 | 488,43 | 490,11 | -0,47% | 884.378,00 |
03.01.2024 | 496,46 | 496,61 | 489,41 | 492,40 | -1,32% | 1.205.330,00 |
02.01.2024 | 507,95 | 509,50 | 496,81 | 498,97 | -3,10% | 1.277.816,00 |
29.12.2023 | 516,62 | 518,39 | 510,74 | 514,91 | -0,48% | 769.247,00 |
28.12.2023 | 520,00 | 521,00 | 515,18 | 517,41 | -0,12% | 852.208,00 |
27.12.2023 | 523,00 | 524,99 | 516,61 | 518,05 | -0,42% | 1.107.308,00 |
26.12.2023 | 530,00 | 534,58 | 519,16 | 520,25 | -0,80% | 2.096.913,00 |
22.12.2023 | 562,00 | 562,05 | 523,00 | 524,46 | -6,34% | 2.971.210,00 |
21.12.2023 | 557,27 | 562,42 | 555,91 | 559,96 | 1,42% | 636.841,00 |
20.12.2023 | 557,27 | 563,32 | 551,57 | 552,11 | -1,17% | 694.607,00 |
19.12.2023 | 563,39 | 565,64 | 555,58 | 558,65 | -0,19% | 794.913,00 |
18.12.2023 | 557,46 | 563,42 | 555,00 | 559,69 | 0,61% | 645.685,00 |
15.12.2023 | 548,93 | 558,18 | 548,09 | 556,27 | 0,91% | 2.477.088,00 |
14.12.2023 | 570,60 | 571,86 | 549,02 | 551,28 | -2,94% | 1.747.569,00 |
13.12.2023 | 571,69 | 573,77 | 561,96 | 567,97 | 0,16% | 782.921,00 |
12.12.2023 | 557,74 | 568,33 | 555,55 | 567,06 | 1,96% | 788.701,00 |
11.12.2023 | 540,00 | 557,42 | 538,65 | 556,17 | 3,78% | 899.003,00 |
08.12.2023 | 531,63 | 539,69 | 531,63 | 535,93 | 0,39% | 569.163,00 |
07.12.2023 | 531,30 | 535,08 | 528,97 | 533,84 | 1,20% | 557.290,00 |
06.12.2023 | 538,66 | 540,19 | 526,50 | 527,49 | -1,57% | 688.127,00 |
05.12.2023 | 525,36 | 535,95 | 523,60 | 535,92 | 0,89% | 880.015,00 |
04.12.2023 | 540,15 | 542,41 | 522,92 | 531,21 | -2,70% | 1.061.511,00 |
01.12.2023 | 543,56 | 548,19 | 539,28 | 545,96 | 0,50% | 876.617,00 |
30.11.2023 | 558,47 | 564,78 | 530,50 | 543,23 | -1,67% | 2.185.950,00 |
29.11.2023 | 550,59 | 557,00 | 549,38 | 552,46 | 1,61% | 1.123.679,00 |
28.11.2023 | 542,04 | 544,48 | 539,15 | 543,73 | 0,04% | 880.812,00 |
27.11.2023 | 545,90 | 549,67 | 539,48 | 543,53 | 0,15% | 997.239,00 |
24.11.2023 | 538,43 | 543,41 | 537,94 | 542,69 | 0,31% | 243.318,00 |
22.11.2023 | 542,22 | 549,00 | 540,70 | 541,03 | 0,12% | 600.703,00 |
21.11.2023 | 542,18 | 545,57 | 535,70 | 540,38 | -0,26% | 683.658,00 |
20.11.2023 | 536,92 | 544,72 | 535,30 | 541,80 | 1,31% | 698.179,00 |
17.11.2023 | 534,21 | 539,84 | 531,89 | 534,78 | 0,25% | 599.888,00 |
16.11.2023 | 530,34 | 537,78 | 528,48 | 533,45 | 0,75% | 816.370,00 |
15.11.2023 | 540,55 | 541,84 | 524,51 | 529,50 | -1,66% | 1.284.534,00 |
14.11.2023 | 531,33 | 538,82 | 525,23 | 538,43 | 2,97% | 785.036,00 |
13.11.2023 | 516,23 | 524,81 | 514,45 | 522,88 | 0,78% | 713.202,00 |
10.11.2023 | 511,07 | 520,51 | 507,86 | 518,83 | 2,70% | 1.109.256,00 |
09.11.2023 | 505,81 | 513,00 | 504,16 | 505,17 | -0,20% | 789.048,00 |
08.11.2023 | 500,00 | 506,90 | 499,64 | 506,16 | 1,43% | 791.687,00 |
07.11.2023 | 494,01 | 500,58 | 490,12 | 499,02 | 1,86% | 662.453,00 |
06.11.2023 | 487,95 | 490,34 | 484,89 | 489,93 | 0,41% | 651.595,00 |
03.11.2023 | 482,46 | 492,24 | 480,62 | 487,94 | 1,94% | 710.648,00 |