537,000$
2,60%
Echtzeit-Aktienkurs Synopsys Inc.
Bid:
Ask:
Aktienkurse zur Synopsys Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 528,78 | 540,40 | 528,50 | 536,94 | 2,59% | 855.779,00 |
| 02.05.2024 | 524,36 | 527,14 | 512,12 | 523,38 | 0,36% | 1.063.388,00 |
| 01.05.2024 | 528,17 | 534,05 | 519,62 | 521,49 | -1,72% | 622.481,00 |
| 30.04.2024 | 542,55 | 543,96 | 530,59 | 530,59 | -2,60% | 710.227,00 |
| 29.04.2024 | 545,15 | 548,83 | 540,53 | 544,76 | 0,20% | 646.033,00 |
| 26.04.2024 | 529,48 | 548,77 | 529,48 | 543,66 | 2,56% | 997.562,00 |
| 25.04.2024 | 523,26 | 534,14 | 518,80 | 530,11 | 0,49% | 914.529,00 |
| 24.04.2024 | 533,19 | 540,73 | 527,28 | 527,52 | 0,00% | 1.424.614,00 |
| 23.04.2024 | 510,77 | 531,73 | 510,77 | 527,50 | 2,33% | 1.474.622,00 |
| 22.04.2024 | 513,08 | 518,77 | 510,75 | 515,49 | 0,94% | 946.841,00 |
| 19.04.2024 | 518,90 | 522,62 | 508,19 | 510,71 | -1,72% | 1.192.553,00 |
| 18.04.2024 | 529,39 | 530,00 | 517,06 | 519,65 | -1,47% | 1.047.914,00 |
| 17.04.2024 | 542,16 | 546,67 | 525,77 | 527,41 | -2,50% | 988.626,00 |
| 16.04.2024 | 542,45 | 544,56 | 539,18 | 540,91 | -0,50% | 759.927,00 |
| 15.04.2024 | 567,91 | 567,91 | 541,39 | 543,65 | -2,42% | 737.172,00 |
| 12.04.2024 | 553,27 | 560,52 | 550,19 | 557,16 | -0,74% | 810.870,00 |
| 11.04.2024 | 560,46 | 563,73 | 554,38 | 561,29 | 0,01% | 794.444,00 |
| 10.04.2024 | 559,69 | 564,00 | 558,00 | 561,23 | -1,36% | 715.816,00 |
| 09.04.2024 | 582,49 | 583,24 | 567,15 | 568,99 | -1,28% | 895.704,00 |
| 08.04.2024 | 575,40 | 577,87 | 566,46 | 576,36 | 0,16% | 595.128,00 |
| 05.04.2024 | 571,02 | 578,90 | 570,08 | 575,45 | 1,47% | 774.112,00 |
| 04.04.2024 | 590,00 | 592,71 | 567,02 | 567,11 | -2,08% | 943.448,00 |
| 03.04.2024 | 565,98 | 580,83 | 565,98 | 579,17 | 1,64% | 612.780,00 |
| 02.04.2024 | 567,00 | 571,91 | 563,63 | 569,82 | -1,20% | 576.969,00 |
| 01.04.2024 | 578,07 | 582,67 | 571,72 | 576,75 | 0,92% | 524.569,00 |
| 28.03.2024 | 576,12 | 577,00 | 570,00 | 571,50 | -0,32% | 999.108,00 |
| 27.03.2024 | 587,64 | 588,12 | 570,51 | 573,35 | -1,96% | 857.158,00 |
| 26.03.2024 | 584,88 | 591,27 | 584,00 | 584,80 | 0,08% | 840.661,00 |
| 25.03.2024 | 586,90 | 588,13 | 580,65 | 584,32 | -1,66% | 1.321.964,00 |
| 22.03.2024 | 601,00 | 604,91 | 588,28 | 594,20 | -1,39% | 1.242.472,00 |
| 21.03.2024 | 600,00 | 616,54 | 593,00 | 602,59 | 2,13% | 1.583.805,00 |
| 20.03.2024 | 592,49 | 598,00 | 581,06 | 590,03 | 0,91% | 1.003.254,00 |
| 19.03.2024 | 572,18 | 585,74 | 562,00 | 584,71 | 4,19% | 1.526.842,00 |
| 18.03.2024 | 558,59 | 565,95 | 555,12 | 561,19 | 2,03% | 848.194,00 |
| 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 | -0,30% | 720.752,00 |
| 13.03.2024 | 569,58 | 570,37 | 556,67 | 560,97 | -2,73% | 752.920,00 |
| 12.03.2024 | 568,49 | 577,19 | 564,01 | 576,72 | 2,02% | 606.042,00 |
| 11.03.2024 | 562,99 | 567,72 | 555,49 | 565,32 | -1,04% | 572.130,00 |
| 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% | 701.316,00 |
| 06.03.2024 | 574,91 | 582,52 | 567,01 | 575,97 | 1,81% | 701.740,00 |
| 05.03.2024 | 589,11 | 591,23 | 560,50 | 565,75 | -4,81% | 797.093,00 |
| 04.03.2024 | 597,76 | 604,35 | 591,30 | 594,32 | 0,50% | 1.023.931,00 |
| 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% | 609.867,00 |
| 28.02.2024 | 570,95 | 572,79 | 566,20 | 570,28 | -0,69% | 574.337,00 |
| 27.02.2024 | 577,30 | 578,09 | 567,38 | 574,23 | -0,26% | 634.747,00 |
| 26.02.2024 | 579,68 | 581,49 | 571,01 | 575,70 | 0,01% | 1.026.252,00 |
| 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% | 2.850.025,00 |
| 21.02.2024 | 539,00 | 544,87 | 527,03 | 543,95 | -0,73% | 1.526.468,00 |
| 20.02.2024 | 551,50 | 555,00 | 538,72 | 547,95 | -0,90% | 905.744,00 |
| 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% | 855.562,00 |
| 14.02.2024 | 554,59 | 562,89 | 554,45 | 562,31 | 2,45% | 771.475,00 |
| 13.02.2024 | 549,07 | 554,66 | 538,00 | 548,87 | -3,53% | 1.297.590,00 |
| 12.02.2024 | 576,00 | 577,96 | 565,37 | 568,93 | -1,11% | 791.041,00 |
| 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% | 1.359.905,00 |
| 07.02.2024 | 546,00 | 559,27 | 546,00 | 554,28 | 2,12% | 1.037.430,00 |
| 06.02.2024 | 561,27 | 563,59 | 534,21 | 542,76 | -2,95% | 1.209.607,00 |
| 05.02.2024 | 555,01 | 561,68 | 550,30 | 559,27 | 1,31% | 1.098.126,00 |
| 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% | 796.148,00 |
| 31.01.2024 | 538,00 | 539,24 | 531,13 | 533,09 | -1,86% | 1.188.680,00 |
| 30.01.2024 | 539,90 | 543,64 | 536,61 | 543,18 | 0,61% | 968.949,00 |
| 29.01.2024 | 529,41 | 540,35 | 528,91 | 539,90 | 2,23% | 1.059.013,00 |
| 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% | 1.072.509,00 |
| 24.01.2024 | 552,48 | 554,57 | 538,89 | 540,42 | -1,54% | 1.181.850,00 |
| 23.01.2024 | 545,64 | 549,32 | 537,75 | 548,90 | 1,33% | 1.849.592,00 |
| 22.01.2024 | 524,15 | 542,50 | 523,00 | 541,71 | 4,72% | 3.199.462,00 |
| 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% | 2.744.715,00 |
| 17.01.2024 | 511,98 | 514,25 | 496,02 | 507,87 | -0,36% | 1.812.094,00 |
| 16.01.2024 | 501,52 | 517,25 | 499,78 | 509,68 | 3,09% | 3.478.296,00 |
| 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% | 1.339.797,00 |
| 10.01.2024 | 503,82 | 509,00 | 501,45 | 505,25 | 0,68% | 1.131.182,00 |
| 09.01.2024 | 495,00 | 503,84 | 495,00 | 501,85 | 0,37% | 999.567,00 |
| 08.01.2024 | 490,39 | 500,39 | 488,06 | 499,98 | 3,13% | 1.820.532,00 |
| 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% | 731.762,00 |
| 03.01.2024 | 496,46 | 496,61 | 489,41 | 492,40 | -1,32% | 1.040.900,00 |
| 02.01.2024 | 507,95 | 509,50 | 496,81 | 498,97 | -3,10% | 1.115.897,00 |
| 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% | 837.870,00 |
| 27.12.2023 | 523,00 | 524,99 | 516,61 | 518,05 | -0,42% | 934.321,00 |
| 26.12.2023 | 530,00 | 534,58 | 519,16 | 520,25 | -0,80% | 2.055.134,00 |
| 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% | 623.631,00 |
| 20.12.2023 | 557,27 | 563,32 | 551,57 | 552,11 | -1,17% | 537.843,00 |
| 19.12.2023 | 563,39 | 565,64 | 555,58 | 558,65 | -0,19% | 786.192,00 |
| 18.12.2023 | 557,46 | 563,42 | 555,00 | 559,69 | 0,61% | 629.918,00 |
| 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% | 1.476.548,00 |
| 13.12.2023 | 571,69 | 573,77 | 561,96 | 567,97 | 0,16% | 651.234,00 |
| 12.12.2023 | 557,74 | 568,33 | 555,55 | 567,06 | 1,96% | 758.532,00 |
| 11.12.2023 | 540,00 | 557,42 | 538,65 | 556,17 | 3,78% | 734.638,00 |