42,170€
1,37%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 40,97 | 42,46 | 40,95 | 42,06 | 1,78% | - |
| 30.04.2024 | 41,72 | 41,75 | 41,27 | 41,33 | -0,66% | - |
| 29.04.2024 | 41,97 | 41,97 | 41,60 | 41,60 | -1,89% | 265,00 |
| 26.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 0,70% | 236,00 |
| 25.04.2024 | 42,11 | 42,11 | 42,11 | 42,11 | 0,01% | 87,00 |
| 24.04.2024 | 39,91 | 42,10 | 39,91 | 42,10 | 5,25% | 833,00 |
| 23.04.2024 | 39,99 | 40,00 | 39,99 | 40,00 | 2,51% | 61,00 |
| 22.04.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 2,03% | 94,00 |
| 18.04.2024 | 37,42 | 38,25 | 37,24 | 38,25 | 1,66% | 360,00 |
| 17.04.2024 | 37,42 | 37,77 | 37,42 | 37,62 | -1,22% | 646,00 |
| 16.04.2024 | 37,88 | 38,09 | 37,88 | 38,09 | 0,14% | 525,00 |
| 12.04.2024 | 38,03 | 38,03 | 38,03 | 38,03 | -0,67% | 400,00 |
| 11.04.2024 | 38,59 | 38,59 | 38,29 | 38,29 | -1,71% | 401,00 |
| 08.04.2024 | 37,93 | 38,95 | 37,93 | 38,95 | 0,91% | 301,00 |
| 04.04.2024 | 38,25 | 38,60 | 38,25 | 38,60 | 2,10% | 278,00 |
| 03.04.2024 | 38,24 | 38,24 | 37,81 | 37,81 | -5,49% | 45,00 |
| 28.03.2024 | 38,98 | 40,00 | 38,98 | 40,00 | 3,41% | 82,00 |
| 27.03.2024 | 38,50 | 38,68 | 38,50 | 38,68 | 0,47% | 284,00 |
| 26.03.2024 | 38,50 | 38,50 | 38,50 | 38,50 | 1,32% | 30,00 |
| 25.03.2024 | 38,62 | 38,62 | 37,66 | 38,00 | -3,31% | 724,00 |
| 22.03.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -1,75% | 100,00 |
| 21.03.2024 | 39,98 | 40,00 | 39,98 | 40,00 | 2,30% | 593,00 |
| 20.03.2024 | 38,44 | 39,10 | 38,44 | 39,10 | 2,20% | 540,00 |
| 18.03.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -1,85% | 123,00 |
| 15.03.2024 | 39,56 | 39,76 | 38,98 | 38,98 | -1,81% | 197,00 |
| 14.03.2024 | 39,84 | 39,84 | 39,70 | 39,70 | 0,40% | 411,00 |
| 13.03.2024 | 39,60 | 39,66 | 39,54 | 39,54 | 1,54% | 42,00 |
| 11.03.2024 | 38,78 | 38,94 | 38,78 | 38,94 | 2,10% | 58,00 |
| 07.03.2024 | 38,14 | 38,14 | 38,14 | 38,14 | 1,38% | 110,00 |
| 06.03.2024 | 37,62 | 37,62 | 37,62 | 37,62 | 6,75% | 265,00 |
| 05.03.2024 | 36,90 | 36,90 | 35,24 | 35,24 | -6,18% | 816,00 |
| 04.03.2024 | 37,60 | 37,60 | 37,56 | 37,56 | -1,42% | 282,00 |
| 29.02.2024 | 37,42 | 38,10 | 37,42 | 38,10 | 0,69% | 131,00 |
| 28.02.2024 | 37,84 | 37,84 | 37,84 | 37,84 | 0,32% | 265,00 |
| 27.02.2024 | 37,30 | 37,72 | 37,30 | 37,72 | 1,56% | 486,00 |
| 26.02.2024 | 36,94 | 37,14 | 36,80 | 37,14 | 0,05% | 504,00 |
| 23.02.2024 | 36,68 | 37,18 | 36,32 | 37,12 | 0,16% | 850,00 |
| 21.02.2024 | 37,42 | 37,42 | 37,06 | 37,06 | -1,23% | 446,00 |
| 20.02.2024 | 36,82 | 37,52 | 36,46 | 37,52 | 2,12% | 1.882,00 |
| 19.02.2024 | 36,94 | 36,94 | 36,74 | 36,74 | -0,38% | 1.143,00 |
| 16.02.2024 | 37,14 | 37,14 | 36,64 | 36,88 | 0,55% | 778,00 |
| 15.02.2024 | 36,68 | 36,68 | 36,68 | 36,68 | 0,27% | 100,00 |
| 14.02.2024 | 36,02 | 36,58 | 36,00 | 36,58 | -0,60% | 748,00 |
| 12.02.2024 | 36,72 | 36,80 | 36,72 | 36,80 | 1,83% | 55,00 |
| 09.02.2024 | 36,04 | 36,28 | 36,02 | 36,14 | 1,69% | 981,00 |
| 08.02.2024 | 35,74 | 35,74 | 35,54 | 35,54 | -0,95% | 308,00 |
| 05.02.2024 | 35,96 | 35,96 | 35,72 | 35,88 | 2,11% | 1.462,00 |
| 02.02.2024 | 35,46 | 35,46 | 35,14 | 35,14 | -0,17% | 604,00 |
| 01.02.2024 | 36,04 | 36,12 | 35,20 | 35,20 | -3,40% | 1.147,00 |
| 31.01.2024 | 36,42 | 36,44 | 36,42 | 36,44 | 1,39% | 94,00 |
| 30.01.2024 | 35,94 | 35,94 | 35,94 | 35,94 | -0,44% | 66,00 |
| 29.01.2024 | 36,10 | 36,10 | 36,10 | 36,10 | -0,77% | 380,00 |
| 26.01.2024 | 36,50 | 36,50 | 36,38 | 36,38 | 2,94% | 580,00 |
| 25.01.2024 | 35,06 | 35,34 | 35,06 | 35,34 | 1,67% | 585,00 |
| 24.01.2024 | 35,28 | 35,28 | 34,76 | 34,76 | 0,35% | 155,00 |
| 23.01.2024 | 35,90 | 36,00 | 33,90 | 34,64 | 0,23% | 1.192,00 |
| 22.01.2024 | 33,78 | 34,90 | 33,78 | 34,56 | 2,73% | 191,00 |
| 19.01.2024 | 32,78 | 33,64 | 32,78 | 33,64 | 3,38% | 628,00 |
| 18.01.2024 | 32,44 | 32,54 | 32,44 | 32,54 | -3,50% | 69,00 |
| 17.01.2024 | 33,72 | 33,72 | 33,72 | 33,72 | 1,38% | 592,00 |
| 16.01.2024 | 33,18 | 33,44 | 33,18 | 33,26 | 0,42% | 1.703,00 |
| 15.01.2024 | 33,36 | 33,36 | 33,12 | 33,12 | -1,49% | 450,00 |
| 12.01.2024 | 33,62 | 33,62 | 33,62 | 33,62 | -2,94% | 10,00 |
| 11.01.2024 | 34,62 | 34,64 | 34,48 | 34,64 | -1,65% | 678,00 |
| 09.01.2024 | 35,56 | 35,70 | 35,22 | 35,22 | -1,34% | 691,00 |
| 08.01.2024 | 35,22 | 35,70 | 35,22 | 35,70 | 0,68% | 626,00 |
| 05.01.2024 | 34,08 | 35,46 | 34,08 | 35,46 | 2,84% | 319,00 |
| 03.01.2024 | 34,48 | 34,48 | 34,48 | 34,48 | -0,63% | 300,00 |
| 02.01.2024 | 34,48 | 34,70 | 34,48 | 34,70 | 0,41% | 389,00 |
| 29.12.2023 | 34,56 | 34,56 | 34,56 | 34,56 | 0,17% | 45,00 |
| 28.12.2023 | 34,62 | 34,62 | 34,50 | 34,50 | -0,06% | 31,00 |
| 27.12.2023 | 34,50 | 34,52 | 34,50 | 34,52 | -0,63% | 225,00 |
| 22.12.2023 | 34,34 | 34,74 | 34,34 | 34,74 | 0,87% | 1.018,00 |
| 21.12.2023 | 34,28 | 34,44 | 34,28 | 34,44 | 0,82% | 393,00 |
| 20.12.2023 | 34,90 | 34,90 | 34,16 | 34,16 | -2,06% | 1.118,00 |
| 19.12.2023 | 34,88 | 34,88 | 34,88 | 34,88 | 1,04% | 12,00 |
| 18.12.2023 | 33,92 | 34,52 | 33,88 | 34,52 | 1,59% | 1.023,00 |
| 15.12.2023 | 34,40 | 34,40 | 33,70 | 33,98 | -0,93% | 652,00 |
| 14.12.2023 | 33,66 | 34,58 | 33,66 | 34,30 | 4,83% | 1.975,00 |
| 13.12.2023 | 33,04 | 33,08 | 32,72 | 32,72 | -0,97% | 1.032,00 |
| 12.12.2023 | 32,88 | 33,04 | 32,66 | 33,04 | 0,12% | 1.169,00 |
| 11.12.2023 | 32,94 | 33,00 | 32,80 | 33,00 | 0,92% | 655,00 |
| 08.12.2023 | 32,70 | 32,70 | 32,70 | 32,70 | 1,11% | 150,00 |
| 07.12.2023 | 31,94 | 32,34 | 31,66 | 32,34 | 1,25% | 362,00 |
| 06.12.2023 | 31,34 | 31,94 | 31,34 | 31,94 | 2,57% | 653,00 |
| 05.12.2023 | 31,14 | 31,14 | 31,14 | 31,14 | -0,45% | 272,00 |
| 04.12.2023 | 31,60 | 31,60 | 31,28 | 31,28 | 0,51% | 300,00 |
| 01.12.2023 | 29,76 | 31,12 | 29,76 | 31,12 | 6,79% | 651,00 |
| 30.11.2023 | 28,80 | 29,14 | 28,80 | 29,14 | 2,82% | 390,00 |
| 29.11.2023 | 28,28 | 28,50 | 28,28 | 28,34 | 4,27% | 958,00 |
| 24.11.2023 | 27,18 | 27,18 | 27,18 | 27,18 | -0,22% | 60,00 |
| 23.11.2023 | 27,06 | 27,24 | 27,06 | 27,24 | -0,07% | 416,00 |
| 22.11.2023 | 26,92 | 27,26 | 26,92 | 27,26 | 0,74% | 771,00 |
| 21.11.2023 | 27,00 | 27,06 | 27,00 | 27,06 | -0,95% | 100,00 |
| 20.11.2023 | 27,22 | 27,34 | 27,22 | 27,32 | 1,86% | 415,00 |
| 17.11.2023 | 26,82 | 26,82 | 26,82 | 26,82 | -1,03% | 374,00 |
| 16.11.2023 | 27,32 | 27,32 | 27,10 | 27,10 | -1,53% | 617,00 |
| 15.11.2023 | 28,10 | 28,10 | 27,52 | 27,52 | -1,50% | 1.941,00 |
| 14.11.2023 | 27,40 | 27,94 | 27,40 | 27,94 | 1,09% | 733,00 |
| 13.11.2023 | 27,64 | 27,64 | 27,64 | 27,64 | 0,14% | 364,00 |