0,450$
-6,25%
Echtzeit-Aktienkurs Synchronoss Technologies Inc.
Bid:
Ask:
Aktienkurse zur Synchronoss Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,57 | 6,57 | 6,39 | 6,45 | 0,00% | 10.843,00 |
| 02.05.2024 | 6,42 | 6,84 | 6,33 | 6,45 | 0,00% | 21.976,00 |
| 01.05.2024 | 6,27 | 6,62 | 6,17 | 6,45 | 2,22% | 5.018,00 |
| 30.04.2024 | 6,56 | 6,70 | 6,02 | 6,31 | -3,66% | 68.422,00 |
| 29.04.2024 | 6,59 | 6,59 | 6,19 | 6,55 | 0,15% | 29.709,00 |
| 26.04.2024 | 6,46 | 6,55 | 6,30 | 6,54 | 1,24% | 15.110,00 |
| 25.04.2024 | 6,48 | 6,54 | 6,39 | 6,46 | -0,92% | 8.488,00 |
| 24.04.2024 | 6,45 | 6,70 | 6,41 | 6,52 | -0,61% | 25.244,00 |
| 23.04.2024 | 6,43 | 6,75 | 6,31 | 6,56 | 1,86% | 28.886,00 |
| 22.04.2024 | 6,27 | 6,79 | 6,10 | 6,44 | 2,06% | 33.574,00 |
| 19.04.2024 | 6,32 | 6,71 | 6,30 | 6,31 | -1,71% | 34.070,00 |
| 18.04.2024 | 6,36 | 6,57 | 6,26 | 6,42 | -0,47% | 89.573,00 |
| 17.04.2024 | 6,99 | 7,07 | 6,33 | 6,45 | -5,84% | 72.359,00 |
| 16.04.2024 | 7,46 | 7,46 | 6,77 | 6,85 | -9,27% | 56.486,00 |
| 15.04.2024 | 7,35 | 7,56 | 7,31 | 7,55 | 0,67% | 40.918,00 |
| 12.04.2024 | 7,65 | 7,68 | 7,35 | 7,50 | -3,85% | 40.575,00 |
| 11.04.2024 | 7,74 | 7,87 | 7,51 | 7,80 | -0,64% | 59.202,00 |
| 10.04.2024 | 7,88 | 7,98 | 7,56 | 7,85 | -1,88% | 55.920,00 |
| 09.04.2024 | 7,99 | 8,22 | 7,90 | 8,00 | -0,62% | 35.825,00 |
| 08.04.2024 | 7,84 | 8,06 | 7,59 | 8,05 | 0,63% | 37.843,00 |
| 05.04.2024 | 7,98 | 8,28 | 7,80 | 8,00 | 1,14% | 27.744,00 |
| 04.04.2024 | 8,26 | 8,27 | 7,64 | 7,91 | -4,24% | 37.436,00 |
| 03.04.2024 | 8,10 | 8,37 | 7,81 | 8,26 | 1,98% | 39.402,00 |
| 02.04.2024 | 7,96 | 8,19 | 7,81 | 8,10 | 0,00% | 45.627,00 |
| 01.04.2024 | 8,31 | 8,31 | 7,79 | 8,10 | -2,99% | 48.633,00 |
| 28.03.2024 | 8,48 | 8,75 | 8,30 | 8,35 | -1,53% | 18.869,00 |
| 27.03.2024 | 8,28 | 8,50 | 8,15 | 8,48 | 2,79% | 25.882,00 |
| 26.03.2024 | 8,86 | 8,99 | 8,00 | 8,25 | -6,88% | 71.476,00 |
| 25.03.2024 | 8,84 | 9,03 | 8,76 | 8,86 | 1,49% | 16.715,00 |
| 22.03.2024 | 8,63 | 9,00 | 8,57 | 8,73 | -0,11% | 30.084,00 |
| 21.03.2024 | 8,50 | 8,89 | 8,18 | 8,74 | 3,43% | 60.858,00 |
| 20.03.2024 | 8,33 | 8,57 | 8,20 | 8,45 | 1,08% | 30.373,00 |
| 19.03.2024 | 8,49 | 8,72 | 8,31 | 8,36 | -4,46% | 67.479,00 |
| 18.03.2024 | 8,95 | 9,06 | 8,15 | 8,75 | -4,68% | 175.100,00 |
| 15.03.2024 | 9,25 | 9,30 | 8,95 | 9,18 | -1,92% | 73.326,00 |
| 14.03.2024 | 9,25 | 9,40 | 8,90 | 9,36 | -0,21% | 61.816,00 |
| 13.03.2024 | 9,50 | 9,90 | 8,40 | 9,38 | -9,11% | 281.306,00 |
| 12.03.2024 | 11,47 | 11,90 | 10,02 | 10,32 | -9,07% | 151.357,00 |
| 11.03.2024 | 11,19 | 11,88 | 11,00 | 11,35 | 4,70% | 151.732,00 |
| 08.03.2024 | 10,58 | 11,23 | 10,41 | 10,84 | 1,40% | 76.719,00 |
| 07.03.2024 | 10,00 | 11,15 | 9,53 | 10,69 | 9,08% | 180.593,00 |
| 06.03.2024 | 9,25 | 10,03 | 9,16 | 9,80 | 5,95% | 122.616,00 |
| 05.03.2024 | 9,09 | 9,45 | 9,00 | 9,25 | -0,32% | 50.649,00 |
| 04.03.2024 | 9,49 | 9,49 | 8,90 | 9,28 | -3,13% | 80.281,00 |
| 01.03.2024 | 9,32 | 9,79 | 9,00 | 9,58 | 2,68% | 85.930,00 |
| 29.02.2024 | 9,64 | 9,89 | 9,00 | 9,33 | -3,42% | 112.151,00 |
| 28.02.2024 | 10,23 | 10,36 | 9,63 | 9,66 | -6,67% | 60.930,00 |
| 27.02.2024 | 9,66 | 10,80 | 9,66 | 10,35 | 6,76% | 71.017,00 |
| 26.02.2024 | 10,84 | 11,93 | 9,41 | 9,70 | -8,97% | 340.533,00 |
| 23.02.2024 | 9,25 | 11,85 | 9,25 | 10,65 | 15,51% | 277.326,00 |
| 22.02.2024 | 8,70 | 10,02 | 8,66 | 9,22 | -4,85% | 131.819,00 |
| 21.02.2024 | 12,41 | 12,41 | 7,40 | 9,69 | -20,83% | 841.644,00 |
| 20.02.2024 | 11,18 | 13,97 | 11,18 | 12,24 | 13,54% | 428.345,00 |
| 16.02.2024 | 9,40 | 10,89 | 9,22 | 10,78 | 17,17% | 425.645,00 |
| 15.02.2024 | 7,69 | 9,94 | 7,65 | 9,20 | 26,20% | 596.903,00 |
| 14.02.2024 | 6,56 | 7,42 | 6,37 | 7,29 | 14,80% | 172.762,00 |
| 13.02.2024 | 6,25 | 6,37 | 6,11 | 6,35 | 2,25% | 87.329,00 |
| 12.02.2024 | 6,20 | 6,34 | 6,08 | 6,21 | 0,16% | 39.363,00 |
| 09.02.2024 | 6,17 | 6,59 | 5,84 | 6,20 | 2,11% | 48.870,00 |
| 08.02.2024 | 6,06 | 6,12 | 5,83 | 6,07 | -0,30% | 51.671,00 |
| 07.02.2024 | 7,00 | 7,00 | 5,95 | 6,09 | -11,87% | 94.107,00 |
| 06.02.2024 | 6,80 | 7,07 | 6,58 | 6,91 | 3,91% | 31.190,00 |
| 05.02.2024 | 7,40 | 7,48 | 6,54 | 6,65 | -10,74% | 52.223,00 |
| 02.02.2024 | 7,40 | 7,66 | 7,31 | 7,45 | 2,05% | 50.443,00 |
| 01.02.2024 | 7,84 | 7,84 | 7,02 | 7,30 | -2,54% | 79.295,00 |
| 31.01.2024 | 8,49 | 8,59 | 7,21 | 7,49 | -10,94% | 83.740,00 |
| 30.01.2024 | 8,59 | 8,75 | 8,33 | 8,41 | 2,56% | 155.995,00 |
| 29.01.2024 | 7,40 | 8,25 | 7,29 | 8,20 | 13,57% | 192.862,00 |
| 26.01.2024 | 5,97 | 7,58 | 5,92 | 7,22 | 25,13% | 187.374,00 |
| 25.01.2024 | 5,76 | 5,92 | 5,75 | 5,77 | -1,20% | 13.824,00 |
| 24.01.2024 | 5,85 | 5,90 | 5,74 | 5,84 | 0,34% | 23.326,00 |
| 23.01.2024 | 5,75 | 5,86 | 5,48 | 5,82 | 2,11% | 9.777,00 |
| 22.01.2024 | 5,73 | 5,79 | 5,59 | 5,70 | 0,71% | 26.316,00 |
| 19.01.2024 | 5,55 | 5,67 | 5,40 | 5,66 | 1,80% | 101.625,00 |
| 18.01.2024 | 5,50 | 5,68 | 5,36 | 5,56 | 0,54% | 38.144,00 |
| 17.01.2024 | 5,51 | 5,70 | 5,35 | 5,53 | 1,99% | 21.411,00 |
| 16.01.2024 | 5,40 | 5,53 | 5,34 | 5,42 | -0,33% | 12.770,00 |
| 12.01.2024 | 5,47 | 5,49 | 5,31 | 5,44 | 0,00% | 17.606,00 |
| 11.01.2024 | 5,51 | 5,51 | 5,18 | 5,44 | -1,98% | 61.307,00 |
| 10.01.2024 | 5,45 | 5,58 | 5,33 | 5,55 | 1,28% | 32.151,00 |
| 09.01.2024 | 5,57 | 5,58 | 5,29 | 5,48 | -1,62% | 14.975,00 |
| 08.01.2024 | 5,39 | 5,75 | 5,34 | 5,57 | 4,11% | 12.038,00 |
| 05.01.2024 | 5,45 | 5,70 | 5,27 | 5,35 | -1,83% | 15.257,00 |
| 04.01.2024 | 6,01 | 6,01 | 5,38 | 5,45 | -9,92% | 164.788,00 |
| 03.01.2024 | 5,99 | 6,08 | 5,78 | 6,05 | -0,82% | 34.756,00 |
| 02.01.2024 | 6,19 | 6,21 | 5,70 | 6,10 | -1,77% | 46.100,00 |
| 29.12.2023 | 6,24 | 6,38 | 6,01 | 6,21 | -1,27% | 31.555,00 |
| 28.12.2023 | 5,87 | 6,33 | 5,87 | 6,29 | 8,45% | 101.426,00 |
| 27.12.2023 | 5,67 | 5,80 | 5,51 | 5,80 | 1,58% | 35.227,00 |
| 26.12.2023 | 5,37 | 5,81 | 5,37 | 5,71 | 4,39% | 28.887,00 |
| 22.12.2023 | 5,49 | 5,49 | 5,20 | 5,47 | -2,50% | 36.280,00 |
| 21.12.2023 | 5,81 | 5,81 | 5,26 | 5,61 | -2,60% | 54.022,00 |
| 20.12.2023 | 5,85 | 6,19 | 5,60 | 5,76 | -1,37% | 134.701,00 |
| 19.12.2023 | 5,55 | 5,90 | 5,18 | 5,84 | 5,80% | 126.107,00 |
| 18.12.2023 | 5,08 | 5,59 | 4,82 | 5,52 | 13,58% | 316.176,00 |
| 15.12.2023 | 3,78 | 4,87 | 3,78 | 4,86 | 28,23% | 250.410,00 |
| 14.12.2023 | 3,81 | 3,82 | 3,70 | 3,79 | 1,34% | 47.681,00 |
| 13.12.2023 | 3,75 | 3,77 | 3,55 | 3,74 | 1,91% | 80.218,00 |
| 12.12.2023 | 3,97 | 3,97 | 3,65 | 3,67 | -7,56% | 142.844,00 |
| 11.12.2023 | 3,76 | 4,28 | 3,76 | 3,97 | 764,92% | 170.695,00 |