34,500€
2,07%
Echtzeit-Aktienkurs Synovus Financial Corp.
Bid:
Ask:
Aktienkurse zur Synovus Financial Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 34,20 | 34,70 | 34,00 | 34,40 | 1,78% | - |
| 25.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 24.04.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | - |
| 23.04.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 22.04.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 3,85% | - |
| 19.04.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 18.04.2024 | 33,60 | 33,60 | 31,20 | 32,20 | -5,29% | - |
| 17.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | - |
| 15.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 12.04.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,59% | - |
| 11.04.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 08.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 05.04.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 04.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | - |
| 03.04.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -3,89% | - |
| 02.04.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 28.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 27.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 26.03.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 25.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 22.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 2,29% | - |
| 21.03.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,74% | - |
| 20.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 19.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 18.03.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,84% | - |
| 13.03.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 12.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 11.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 08.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 07.03.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 06.03.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 4,62% | - |
| 05.03.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 04.03.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 2,38% | - |
| 29.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 28.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 26.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 23.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 22.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 21.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 20.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 19.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 16.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 15.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 2,45% | - |
| 14.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 13.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 12.02.2024 | 32,80 | 32,80 | 32,80 | 32,80 | 1,86% | - |
| 09.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 08.02.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 07.02.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 06.02.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -1,82% | - |
| 05.02.2024 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 02.02.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -5,23% | - |
| 01.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | - |
| 31.01.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 30.01.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 29.01.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 8,64% | - |
| 05.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 04.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -4,17% | - |
| 03.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 02.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 29.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 28.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 27.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 1,19% | - |
| 22.12.2023 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 21.12.2023 | 33,80 | 33,80 | 33,80 | 33,80 | -1,74% | - |
| 20.12.2023 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 19.12.2023 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 18.12.2023 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 15.12.2023 | 36,60 | 36,60 | 36,60 | 36,60 | 7,65% | - |
| 14.12.2023 | 34,00 | 34,00 | 34,00 | 34,00 | 6,25% | - |
| 13.12.2023 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 12.12.2023 | 32,40 | 32,40 | 32,40 | 32,40 | -0,61% | - |
| 11.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 39,32% | - |
| 23.10.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | - |
| 20.10.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 19.10.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 18.10.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 17.10.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 16.10.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 13.10.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 11.10.2023 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 09.10.2023 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 06.10.2023 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 05.10.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 04.10.2023 | 24,40 | 24,40 | 24,40 | 24,40 | -2,40% | - |
| 03.10.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -3,85% | - |
| 02.10.2023 | 26,00 | 26,00 | 26,00 | 26,00 | -6,47% | - |
| 15.09.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 14.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 13.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 12.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 11.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 08.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 07.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 06.09.2023 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 05.09.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 04.09.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 4,29% | - |
| 01.09.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 31.08.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 30.08.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |