75,810€
-0,14%
Echtzeit-Aktienkurs Synaptics Inc.
Bid:
Ask:
Aktienkurse zur Synaptics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 76,23 | 76,78 | 75,53 | 75,84 | -0,11% | - |
| 18.04.2024 | 77,72 | 77,72 | 75,92 | 75,92 | -4,43% | 60,00 |
| 17.04.2024 | 79,44 | 79,44 | 79,44 | 79,44 | -2,53% | 2,00 |
| 16.04.2024 | 81,50 | 81,50 | 81,50 | 81,50 | -3,53% | 275,00 |
| 15.04.2024 | 85,81 | 87,16 | 84,07 | 84,48 | -2,34% | - |
| 12.04.2024 | 86,50 | 86,50 | 86,50 | 86,50 | 0,91% | 7,00 |
| 11.04.2024 | 85,31 | 86,08 | 84,58 | 85,72 | 1,73% | - |
| 10.04.2024 | 84,26 | 84,26 | 84,26 | 84,26 | -4,05% | 5,00 |
| 09.04.2024 | 87,82 | 87,82 | 87,82 | 87,82 | 2,71% | 1,00 |
| 08.04.2024 | 86,84 | 86,84 | 85,50 | 85,50 | 0,21% | 151,00 |
| 05.04.2024 | 84,50 | 85,62 | 84,50 | 85,32 | -0,12% | 228,00 |
| 04.04.2024 | 86,92 | 86,92 | 85,42 | 85,42 | -3,08% | 7,00 |
| 03.04.2024 | 87,85 | 88,22 | 86,49 | 88,13 | 1,11% | - |
| 02.04.2024 | 90,36 | 91,62 | 87,16 | 87,16 | -3,80% | 56,00 |
| 28.03.2024 | 90,60 | 90,60 | 90,60 | 90,60 | 2,60% | 30,00 |
| 27.03.2024 | 88,30 | 88,30 | 88,30 | 88,30 | -1,40% | 23,00 |
| 26.03.2024 | 89,85 | 90,85 | 88,70 | 89,55 | 0,73% | - |
| 25.03.2024 | 89,80 | 91,50 | 88,90 | 88,90 | -2,74% | 28,00 |
| 22.03.2024 | 92,25 | 92,95 | 90,55 | 91,40 | -1,83% | - |
| 21.03.2024 | 90,40 | 93,10 | 90,40 | 93,10 | 5,08% | 45,00 |
| 20.03.2024 | 88,60 | 88,60 | 88,60 | 88,60 | -0,67% | 3,00 |
| 19.03.2024 | 89,20 | 89,20 | 89,20 | 89,20 | -1,11% | 5,00 |
| 18.03.2024 | 90,80 | 92,25 | 89,85 | 90,20 | 0,56% | - |
| 15.03.2024 | 90,00 | 90,00 | 89,70 | 89,70 | -2,07% | 31,00 |
| 14.03.2024 | 93,30 | 93,30 | 91,60 | 91,60 | -2,97% | 42,00 |
| 13.03.2024 | 94,40 | 94,40 | 94,40 | 94,40 | -1,51% | 7,00 |
| 12.03.2024 | 98,30 | 100,50 | 95,60 | 95,85 | -0,78% | - |
| 11.03.2024 | 97,50 | 97,50 | 96,60 | 96,60 | -1,33% | 66,00 |
| 08.03.2024 | 97,90 | 97,90 | 97,90 | 97,90 | -0,71% | 23,00 |
| 07.03.2024 | 95,30 | 99,50 | 94,60 | 98,60 | 2,92% | 31,00 |
| 06.03.2024 | 93,90 | 95,80 | 93,90 | 95,80 | 2,79% | 24,00 |
| 05.03.2024 | 95,40 | 95,40 | 93,20 | 93,20 | -3,52% | 20,00 |
| 04.03.2024 | 97,10 | 97,10 | 96,60 | 96,60 | 0,10% | 23,00 |
| 01.03.2024 | 93,00 | 96,90 | 92,45 | 96,50 | 4,89% | - |
| 29.02.2024 | 92,30 | 92,30 | 92,00 | 92,00 | -1,29% | 18,00 |
| 28.02.2024 | 94,10 | 94,10 | 92,60 | 93,20 | -0,53% | 65,00 |
| 27.02.2024 | 97,00 | 97,00 | 93,70 | 93,70 | -1,78% | 65,00 |
| 26.02.2024 | 95,40 | 95,40 | 95,40 | 95,40 | -2,65% | 50,00 |
| 23.02.2024 | 97,80 | 98,00 | 97,20 | 98,00 | 0,00% | 72,00 |
| 22.02.2024 | 98,90 | 98,90 | 98,00 | 98,00 | 1,87% | 147,00 |
| 21.02.2024 | 97,15 | 97,15 | 95,30 | 96,20 | -1,03% | - |
| 20.02.2024 | 97,20 | 97,20 | 97,20 | 97,20 | -0,92% | 88,00 |
| 19.02.2024 | 98,10 | 98,10 | 98,10 | 98,10 | -2,97% | 50,00 |
| 16.02.2024 | 102,70 | 103,00 | 99,50 | 101,10 | -0,69% | - |
| 15.02.2024 | 101,80 | 101,80 | 101,80 | 101,80 | -1,36% | 5,00 |
| 14.02.2024 | 101,00 | 103,20 | 101,00 | 103,20 | 1,78% | 14,00 |
| 13.02.2024 | 105,60 | 105,60 | 101,40 | 101,40 | -4,34% | 147,00 |
| 12.02.2024 | 103,60 | 107,00 | 103,00 | 106,00 | 0,95% | 1.823,00 |
| 09.02.2024 | 105,40 | 106,40 | 105,00 | 105,00 | 2,54% | 198,00 |
| 08.02.2024 | 99,60 | 103,80 | 99,60 | 102,40 | 3,96% | 161,00 |
| 07.02.2024 | 97,00 | 98,50 | 95,70 | 98,50 | 3,25% | 56,00 |
| 06.02.2024 | 97,30 | 97,30 | 95,40 | 95,40 | -2,65% | 108,00 |
| 05.02.2024 | 97,60 | 98,00 | 96,90 | 98,00 | 0,00% | 274,00 |
| 02.02.2024 | 98,00 | 98,00 | 98,00 | 98,00 | 0,10% | 20,00 |
| 01.02.2024 | 99,20 | 99,20 | 96,40 | 97,90 | 0,72% | 161,00 |
| 31.01.2024 | 97,20 | 97,20 | 97,20 | 97,20 | -2,02% | 15,00 |
| 30.01.2024 | 102,60 | 102,60 | 99,20 | 99,20 | -1,78% | 75,00 |
| 29.01.2024 | 99,80 | 101,00 | 99,80 | 101,00 | -0,20% | 27,00 |
| 26.01.2024 | 101,10 | 102,10 | 99,30 | 101,20 | -1,75% | - |
| 25.01.2024 | 100,80 | 103,00 | 100,80 | 103,00 | -1,06% | 70,00 |
| 24.01.2024 | 105,10 | 105,30 | 102,50 | 104,10 | -0,86% | - |
| 23.01.2024 | 104,00 | 105,00 | 102,60 | 105,00 | 1,35% | 137,00 |
| 22.01.2024 | 101,00 | 103,60 | 101,00 | 103,60 | 4,65% | 175,00 |
| 19.01.2024 | 97,90 | 99,00 | 96,80 | 99,00 | 3,39% | 650,00 |
| 18.01.2024 | 93,75 | 96,85 | 93,75 | 95,75 | 1,75% | - |
| 17.01.2024 | 94,10 | 94,10 | 94,10 | 94,10 | -2,39% | 1,00 |
| 16.01.2024 | 95,10 | 96,95 | 94,25 | 96,40 | 1,00% | - |
| 15.01.2024 | 95,50 | 95,65 | 95,25 | 95,45 | -0,88% | - |
| 12.01.2024 | 96,30 | 96,30 | 96,30 | 96,30 | 0,63% | 5,00 |
| 11.01.2024 | 96,80 | 96,80 | 95,70 | 95,70 | -0,31% | 23,00 |
| 10.01.2024 | 96,00 | 96,00 | 96,00 | 96,00 | -2,04% | 19,00 |
| 09.01.2024 | 98,65 | 98,70 | 96,70 | 98,00 | 2,62% | - |
| 08.01.2024 | 95,50 | 95,50 | 95,50 | 95,50 | 0,21% | 1,00 |
| 05.01.2024 | 95,30 | 95,30 | 95,30 | 95,30 | -0,52% | 9,00 |
| 04.01.2024 | 97,50 | 97,50 | 95,80 | 95,80 | -4,68% | 7,00 |
| 03.01.2024 | 101,20 | 101,40 | 99,10 | 100,50 | -3,55% | - |
| 02.01.2024 | 102,80 | 104,20 | 102,80 | 104,20 | -1,14% | 28,00 |
| 29.12.2023 | 105,20 | 105,40 | 105,20 | 105,40 | -1,31% | 12,00 |
| 28.12.2023 | 106,00 | 106,80 | 105,80 | 106,80 | 0,38% | 80,00 |
| 27.12.2023 | 108,60 | 108,60 | 106,40 | 106,40 | -0,37% | 96,00 |
| 22.12.2023 | 107,00 | 107,00 | 106,80 | 106,80 | 0,38% | 42,00 |
| 21.12.2023 | 106,00 | 106,40 | 106,00 | 106,40 | -2,65% | 23,00 |
| 20.12.2023 | 109,30 | 110,80 | 108,40 | 109,30 | -0,09% | - |
| 19.12.2023 | 109,80 | 109,80 | 108,40 | 109,40 | -0,18% | 303,00 |
| 18.12.2023 | 108,40 | 109,60 | 108,40 | 109,60 | 3,20% | 49,00 |
| 15.12.2023 | 104,20 | 106,20 | 104,20 | 106,20 | 1,53% | 68,00 |
| 14.12.2023 | 99,10 | 105,20 | 99,10 | 104,60 | 7,01% | 139,00 |
| 13.12.2023 | 99,30 | 99,40 | 97,55 | 97,75 | -1,26% | - |
| 12.12.2023 | 99,60 | 99,60 | 99,00 | 99,00 | -1,20% | 23,00 |
| 11.12.2023 | 99,60 | 101,20 | 99,60 | 100,20 | 4,27% | 94,00 |
| 08.12.2023 | 91,50 | 96,10 | 91,50 | 96,10 | 4,34% | 206,00 |
| 07.12.2023 | 92,90 | 92,90 | 92,10 | 92,10 | 2,56% | 2,00 |
| 06.12.2023 | 89,80 | 89,80 | 89,80 | 89,80 | 0,00% | 30,00 |
| 05.12.2023 | 89,30 | 89,80 | 89,30 | 89,80 | -3,13% | 100,00 |
| 04.12.2023 | 93,70 | 93,70 | 92,70 | 92,70 | -1,49% | 8,00 |
| 01.12.2023 | 92,70 | 94,10 | 92,70 | 94,10 | 2,01% | 222,00 |
| 30.11.2023 | 93,65 | 94,40 | 91,30 | 92,25 | -3,50% | - |
| 29.11.2023 | 96,10 | 96,10 | 95,60 | 95,60 | 3,46% | 59,00 |
| 28.11.2023 | 93,30 | 93,30 | 91,60 | 92,40 | -2,53% | 128,00 |
| 27.11.2023 | 94,80 | 94,80 | 94,80 | 94,80 | 0,00% | 3,00 |