39,690$
-1,15%
Echtzeit-Aktienkurs Synovus Financial Corp
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 39,96 | 40,30 | 39,66 | 39,67 | -1,20% | 1.058.087,00 |
| 15.05.2024 | 40,40 | 40,69 | 39,79 | 40,15 | 0,50% | 693.976,00 |
| 14.05.2024 | 39,99 | 40,00 | 39,51 | 39,95 | 1,09% | 877.873,00 |
| 13.05.2024 | 40,00 | 40,06 | 39,52 | 39,52 | -0,45% | 1.029.605,00 |
| 10.05.2024 | 39,82 | 39,82 | 39,28 | 39,70 | 0,23% | 847.375,00 |
| 09.05.2024 | 39,10 | 39,67 | 38,93 | 39,61 | 1,25% | 1.327.629,00 |
| 08.05.2024 | 38,17 | 39,14 | 38,05 | 39,12 | 1,93% | 850.096,00 |
| 07.05.2024 | 38,94 | 39,15 | 38,38 | 38,38 | -0,83% | 2.041.453,00 |
| 06.05.2024 | 38,44 | 38,85 | 38,13 | 38,70 | 1,63% | 1.102.938,00 |
| 03.05.2024 | 38,23 | 38,50 | 37,82 | 38,08 | 1,52% | 1.402.076,00 |
| 02.05.2024 | 36,97 | 37,58 | 36,54 | 37,51 | 3,05% | 1.024.148,00 |
| 01.05.2024 | 36,00 | 37,35 | 35,92 | 36,40 | 1,70% | 1.171.700,00 |
| 30.04.2024 | 36,18 | 36,64 | 35,74 | 35,79 | -1,92% | 1.456.883,00 |
| 29.04.2024 | 36,92 | 37,11 | 36,36 | 36,49 | -0,98% | 1.012.221,00 |
| 26.04.2024 | 36,56 | 37,18 | 36,49 | 36,85 | 0,71% | 918.227,00 |
| 25.04.2024 | 36,61 | 36,85 | 36,18 | 36,59 | -0,62% | 1.253.266,00 |
| 24.04.2024 | 36,42 | 37,01 | 36,26 | 36,82 | 0,52% | 1.387.394,00 |
| 23.04.2024 | 35,64 | 36,85 | 35,51 | 36,63 | 2,66% | 1.785.256,00 |
| 22.04.2024 | 34,94 | 35,71 | 34,66 | 35,68 | 2,21% | 1.804.604,00 |
| 19.04.2024 | 33,65 | 35,21 | 33,44 | 34,91 | 2,98% | 2.607.236,00 |
| 18.04.2024 | 33,85 | 34,90 | 33,50 | 33,90 | -7,43% | 5.761.235,00 |
| 17.04.2024 | 37,00 | 37,22 | 36,22 | 36,62 | -0,03% | 1.801.113,00 |
| 16.04.2024 | 36,51 | 36,74 | 35,95 | 36,63 | -0,35% | 1.688.467,00 |
| 15.04.2024 | 37,19 | 37,80 | 36,35 | 36,76 | -0,19% | 1.004.123,00 |
| 12.04.2024 | 36,52 | 36,95 | 36,36 | 36,83 | -0,94% | 977.558,00 |
| 11.04.2024 | 37,36 | 37,42 | 36,57 | 37,18 | 0,05% | 878.123,00 |
| 10.04.2024 | 38,45 | 38,45 | 36,95 | 37,16 | -5,18% | 1.190.135,00 |
| 09.04.2024 | 39,25 | 39,46 | 38,90 | 39,19 | 0,41% | 1.203.125,00 |
| 08.04.2024 | 38,45 | 39,15 | 38,22 | 39,03 | 2,04% | 641.312,00 |
| 05.04.2024 | 37,67 | 38,43 | 37,57 | 38,25 | 0,87% | 1.772.510,00 |
| 04.04.2024 | 38,84 | 38,87 | 37,79 | 37,92 | -0,21% | 1.421.661,00 |
| 03.04.2024 | 38,01 | 38,50 | 37,78 | 38,00 | -0,21% | 1.076.014,00 |
| 02.04.2024 | 38,86 | 38,89 | 38,01 | 38,08 | -2,93% | 1.389.389,00 |
| 01.04.2024 | 40,21 | 40,21 | 39,06 | 39,23 | -2,07% | 1.091.192,00 |
| 28.03.2024 | 39,88 | 40,32 | 39,56 | 40,06 | 0,60% | 925.178,00 |
| 27.03.2024 | 38,69 | 39,83 | 38,69 | 39,82 | 3,43% | 986.500,00 |
| 26.03.2024 | 39,04 | 39,10 | 38,49 | 38,50 | -0,65% | 1.273.573,00 |
| 25.03.2024 | 38,57 | 39,09 | 38,57 | 38,75 | 0,47% | 541.816,00 |
| 22.03.2024 | 39,52 | 39,60 | 38,50 | 38,57 | -2,13% | 996.759,00 |
| 21.03.2024 | 38,86 | 40,02 | 38,86 | 39,41 | 2,10% | 1.188.825,00 |
| 20.03.2024 | 37,53 | 38,99 | 37,47 | 38,60 | 1,58% | 1.519.189,00 |
| 19.03.2024 | 37,74 | 38,21 | 37,62 | 38,00 | 0,26% | 1.095.454,00 |
| 18.03.2024 | 37,98 | 38,23 | 37,75 | 37,90 | 0,11% | 1.491.488,00 |
| 15.03.2024 | 37,84 | 38,74 | 37,74 | 37,86 | -0,58% | 4.498.801,00 |
| 14.03.2024 | 38,83 | 39,08 | 37,92 | 38,08 | -2,38% | 1.204.793,00 |
| 13.03.2024 | 39,09 | 39,58 | 38,86 | 39,01 | -0,33% | 1.287.409,00 |
| 12.03.2024 | 39,50 | 39,64 | 38,91 | 39,14 | -0,94% | 880.958,00 |
| 11.03.2024 | 39,48 | 39,80 | 39,28 | 39,51 | -0,33% | 1.219.685,00 |
| 08.03.2024 | 40,08 | 40,40 | 39,61 | 39,64 | -0,20% | 1.402.149,00 |
| 07.03.2024 | 40,15 | 40,63 | 39,59 | 39,72 | -0,05% | 1.107.524,00 |
| 06.03.2024 | 39,86 | 40,32 | 38,89 | 39,74 | -0,58% | 1.314.905,00 |
| 05.03.2024 | 38,19 | 40,30 | 38,19 | 39,97 | 4,22% | 1.690.257,00 |
| 04.03.2024 | 38,44 | 39,01 | 38,17 | 38,35 | 1,08% | 1.265.387,00 |
| 01.03.2024 | 37,57 | 37,99 | 36,78 | 37,94 | 0,00% | 1.091.902,00 |
| 29.02.2024 | 37,80 | 38,64 | 37,60 | 37,94 | 2,10% | 1.370.261,00 |
| 28.02.2024 | 37,22 | 37,63 | 37,14 | 37,16 | -1,06% | 817.558,00 |
| 27.02.2024 | 37,55 | 37,98 | 37,24 | 37,56 | 0,81% | 842.306,00 |
| 26.02.2024 | 36,89 | 37,64 | 36,76 | 37,26 | 0,46% | 1.576.960,00 |
| 23.02.2024 | 37,15 | 37,43 | 36,82 | 37,09 | -0,30% | 788.120,00 |
| 22.02.2024 | 37,11 | 37,75 | 36,90 | 37,20 | 0,43% | 921.052,00 |
| 21.02.2024 | 36,73 | 37,09 | 36,30 | 37,04 | -0,16% | 1.127.929,00 |
| 20.02.2024 | 36,14 | 37,36 | 36,14 | 37,10 | 1,09% | 1.392.487,00 |
| 16.02.2024 | 36,14 | 37,14 | 35,99 | 36,70 | -0,05% | 1.426.890,00 |
| 15.02.2024 | 36,40 | 37,33 | 36,40 | 36,72 | 1,58% | 1.648.344,00 |
| 14.02.2024 | 35,81 | 36,19 | 35,39 | 36,15 | 2,41% | 1.102.074,00 |
| 13.02.2024 | 35,79 | 36,01 | 34,56 | 35,30 | -4,77% | 1.711.964,00 |
| 12.02.2024 | 35,91 | 37,49 | 35,91 | 37,07 | 3,06% | 1.480.745,00 |
| 09.02.2024 | 35,27 | 36,00 | 34,88 | 35,97 | 1,81% | 1.161.232,00 |
| 08.02.2024 | 34,97 | 35,44 | 34,89 | 35,33 | 0,26% | 694.239,00 |
| 07.02.2024 | 35,51 | 35,64 | 34,29 | 35,24 | -0,31% | 1.364.781,00 |
| 06.02.2024 | 35,48 | 36,00 | 35,14 | 35,35 | -0,45% | 1.351.082,00 |
| 05.02.2024 | 35,89 | 35,89 | 35,20 | 35,51 | -2,18% | 1.427.986,00 |
| 02.02.2024 | 35,03 | 36,45 | 35,03 | 36,30 | 0,83% | 1.855.255,00 |
| 01.02.2024 | 37,84 | 37,93 | 34,87 | 36,00 | -4,41% | 3.008.119,00 |
| 31.01.2024 | 38,00 | 38,83 | 37,59 | 37,66 | -4,37% | 1.286.029,00 |
| 30.01.2024 | 39,48 | 39,84 | 39,36 | 39,38 | -0,58% | 970.406,00 |
| 29.01.2024 | 38,83 | 39,64 | 38,40 | 39,61 | 2,11% | 1.373.634,00 |
| 26.01.2024 | 39,00 | 39,47 | 38,69 | 38,79 | -0,41% | 1.326.523,00 |
| 25.01.2024 | 38,93 | 39,15 | 38,31 | 38,95 | 0,78% | 2.509.066,00 |
| 24.01.2024 | 38,51 | 38,97 | 38,33 | 38,65 | 1,34% | 1.380.370,00 |
| 23.01.2024 | 38,74 | 38,85 | 38,02 | 38,14 | -0,75% | 1.136.285,00 |
| 22.01.2024 | 37,93 | 38,50 | 37,80 | 38,43 | 2,13% | 1.116.603,00 |
| 19.01.2024 | 36,87 | 37,64 | 36,45 | 37,63 | 2,51% | 1.383.257,00 |
| 18.01.2024 | 35,37 | 37,06 | 35,23 | 36,71 | 4,62% | 2.730.884,00 |
| 17.01.2024 | 35,00 | 35,57 | 34,68 | 35,09 | -1,02% | 1.369.727,00 |
| 16.01.2024 | 35,37 | 35,82 | 34,91 | 35,45 | -1,58% | 1.200.055,00 |
| 12.01.2024 | 36,88 | 37,00 | 35,65 | 36,02 | -1,53% | 1.552.770,00 |
| 11.01.2024 | 36,63 | 36,71 | 35,93 | 36,58 | -0,81% | 1.019.309,00 |
| 10.01.2024 | 36,63 | 37,00 | 36,29 | 36,88 | 0,41% | 1.869.217,00 |
| 09.01.2024 | 36,74 | 37,09 | 36,64 | 36,73 | -1,40% | 977.704,00 |
| 08.01.2024 | 37,03 | 37,29 | 36,67 | 37,25 | 0,76% | 891.189,00 |
| 05.01.2024 | 36,11 | 37,14 | 35,80 | 36,97 | 2,41% | 2.376.045,00 |
| 04.01.2024 | 35,80 | 36,46 | 35,54 | 36,10 | 0,70% | 1.521.210,00 |
| 03.01.2024 | 36,58 | 36,87 | 35,78 | 35,85 | -4,45% | 1.870.789,00 |
| 02.01.2024 | 37,26 | 38,27 | 37,07 | 37,52 | -0,35% | 1.156.407,00 |
| 29.12.2023 | 37,83 | 37,95 | 37,31 | 37,65 | -0,87% | 1.322.814,00 |
| 28.12.2023 | 37,85 | 38,15 | 37,75 | 37,98 | -0,16% | 743.152,00 |
| 27.12.2023 | 38,19 | 38,35 | 37,91 | 38,04 | -0,37% | 643.429,00 |
| 26.12.2023 | 37,82 | 38,46 | 37,68 | 38,18 | 1,06% | 608.572,00 |
| 22.12.2023 | 37,94 | 38,36 | 37,73 | 37,78 | 0,08% | 816.476,00 |