43,725$
1,71%
Echtzeit-Aktienkurs Synchrony Financial
Bid:
Ask:
Aktienkurse zur Synchrony Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 43,04 | 43,84 | 42,84 | 43,80 | 1,88% | 4.645.176,00 |
| 30.05.2024 | 42,66 | 43,03 | 42,33 | 42,99 | 1,44% | 2.704.285,00 |
| 29.05.2024 | 42,63 | 42,84 | 42,25 | 42,38 | -1,94% | 4.891.701,00 |
| 28.05.2024 | 43,34 | 43,71 | 43,05 | 43,22 | -0,25% | 3.208.063,00 |
| 24.05.2024 | 43,14 | 43,73 | 43,13 | 43,33 | 1,10% | 2.591.248,00 |
| 23.05.2024 | 43,56 | 43,61 | 42,57 | 42,86 | -1,56% | 3.108.247,00 |
| 22.05.2024 | 44,64 | 44,79 | 43,47 | 43,54 | -2,81% | 3.485.377,00 |
| 21.05.2024 | 44,05 | 44,90 | 44,01 | 44,80 | 1,43% | 4.953.016,00 |
| 20.05.2024 | 43,95 | 44,46 | 43,89 | 44,17 | 0,52% | 3.317.538,00 |
| 17.05.2024 | 43,82 | 44,03 | 43,53 | 43,94 | 1,06% | 2.827.016,00 |
| 16.05.2024 | 44,00 | 44,24 | 42,58 | 43,48 | -1,50% | 7.808.396,00 |
| 15.05.2024 | 45,41 | 45,44 | 43,51 | 44,14 | -2,30% | 5.353.919,00 |
| 14.05.2024 | 45,17 | 45,54 | 44,86 | 45,18 | 0,60% | 3.683.509,00 |
| 13.05.2024 | 46,50 | 46,67 | 44,89 | 44,91 | -1,79% | 4.355.741,00 |
| 10.05.2024 | 46,22 | 46,50 | 45,51 | 45,73 | -0,80% | 4.084.271,00 |
| 09.05.2024 | 45,52 | 46,11 | 45,32 | 46,10 | 1,07% | 3.868.523,00 |
| 08.05.2024 | 45,19 | 45,70 | 45,02 | 45,61 | 0,75% | 3.116.648,00 |
| 07.05.2024 | 46,28 | 46,49 | 45,22 | 45,27 | -2,10% | 4.716.985,00 |
| 06.05.2024 | 45,95 | 46,72 | 45,95 | 46,24 | 1,40% | 3.644.244,00 |
| 03.05.2024 | 45,64 | 45,91 | 45,30 | 45,60 | 0,77% | 3.485.300,00 |
| 02.05.2024 | 44,84 | 45,36 | 44,02 | 45,25 | 2,93% | 5.757.847,00 |
| 01.05.2024 | 43,68 | 44,57 | 43,26 | 43,96 | -0,05% | 4.135.194,00 |
| 30.04.2024 | 44,40 | 44,69 | 43,94 | 43,98 | -1,61% | 2.642.353,00 |
| 29.04.2024 | 44,70 | 44,89 | 44,27 | 44,70 | 0,07% | 2.904.406,00 |
| 26.04.2024 | 44,59 | 45,46 | 44,52 | 44,67 | 0,02% | 3.698.809,00 |
| 25.04.2024 | 44,96 | 45,33 | 43,80 | 44,66 | -0,80% | 4.711.295,00 |
| 24.04.2024 | 42,98 | 45,16 | 42,70 | 45,02 | 5,04% | 9.881.301,00 |
| 23.04.2024 | 42,13 | 43,07 | 42,01 | 42,86 | 1,68% | 8.718.056,00 |
| 22.04.2024 | 41,91 | 42,33 | 41,62 | 42,15 | 1,40% | 3.546.162,00 |
| 19.04.2024 | 41,14 | 42,14 | 41,01 | 41,57 | 1,89% | 4.493.280,00 |
| 18.04.2024 | 39,98 | 41,30 | 39,85 | 40,80 | 2,82% | 4.167.370,00 |
| 17.04.2024 | 40,40 | 40,48 | 39,67 | 39,68 | -0,60% | 4.265.009,00 |
| 16.04.2024 | 40,30 | 40,43 | 39,74 | 39,92 | -1,36% | 4.029.234,00 |
| 15.04.2024 | 40,92 | 41,31 | 40,09 | 40,47 | 0,15% | 3.190.772,00 |
| 12.04.2024 | 40,88 | 41,12 | 40,31 | 40,41 | -2,13% | 3.251.157,00 |
| 11.04.2024 | 41,39 | 41,58 | 40,59 | 41,29 | -0,36% | 2.500.432,00 |
| 10.04.2024 | 41,55 | 41,86 | 40,85 | 41,44 | -2,10% | 4.033.615,00 |
| 09.04.2024 | 42,54 | 42,65 | 42,12 | 42,33 | -0,42% | 2.287.423,00 |
| 08.04.2024 | 41,48 | 43,14 | 41,42 | 42,51 | 2,98% | 4.578.070,00 |
| 05.04.2024 | 41,13 | 41,73 | 40,93 | 41,28 | 0,22% | 3.670.965,00 |
| 04.04.2024 | 42,56 | 42,89 | 41,07 | 41,19 | -0,05% | 5.745.732,00 |
| 03.04.2024 | 41,00 | 41,27 | 40,64 | 41,21 | 0,51% | 3.911.442,00 |
| 02.04.2024 | 41,45 | 41,45 | 40,54 | 41,00 | -1,80% | 5.245.024,00 |
| 01.04.2024 | 42,97 | 43,01 | 41,72 | 41,75 | -3,18% | 4.081.768,00 |
| 28.03.2024 | 42,07 | 43,24 | 42,07 | 43,12 | 1,99% | 4.208.241,00 |
| 27.03.2024 | 41,91 | 42,30 | 41,64 | 42,28 | 1,68% | 3.501.574,00 |
| 26.03.2024 | 41,42 | 41,81 | 41,37 | 41,58 | 0,63% | 4.694.710,00 |
| 25.03.2024 | 41,01 | 41,45 | 40,79 | 41,32 | -0,55% | 6.619.492,00 |
| 22.03.2024 | 42,64 | 42,80 | 41,53 | 41,55 | -2,58% | 3.608.656,00 |
| 21.03.2024 | 43,62 | 43,71 | 42,02 | 42,65 | -1,71% | 5.658.217,00 |
| 20.03.2024 | 41,96 | 43,54 | 41,90 | 43,39 | 3,02% | 3.040.681,00 |
| 19.03.2024 | 41,78 | 42,29 | 41,67 | 42,12 | 0,89% | 2.559.021,00 |
| 18.03.2024 | 41,84 | 41,92 | 41,41 | 41,75 | -0,07% | 3.249.194,00 |
| 15.03.2024 | 42,82 | 43,40 | 41,53 | 41,78 | -3,40% | 8.689.534,00 |
| 14.03.2024 | 43,58 | 43,84 | 43,04 | 43,25 | -0,53% | 4.381.682,00 |
| 13.03.2024 | 43,13 | 43,54 | 43,13 | 43,48 | 0,81% | 3.628.062,00 |
| 12.03.2024 | 42,71 | 43,41 | 42,41 | 43,13 | 1,39% | 4.142.188,00 |
| 11.03.2024 | 41,99 | 42,74 | 41,85 | 42,54 | 0,95% | 3.743.727,00 |
| 08.03.2024 | 41,73 | 42,31 | 41,62 | 42,14 | 1,37% | 4.451.508,00 |
| 07.03.2024 | 41,50 | 41,83 | 41,37 | 41,57 | 0,75% | 4.125.745,00 |
| 06.03.2024 | 40,89 | 41,36 | 40,20 | 41,26 | 1,00% | 6.755.452,00 |
| 05.03.2024 | 40,50 | 42,02 | 40,50 | 40,85 | 0,54% | 8.859.149,00 |
| 04.03.2024 | 40,94 | 41,23 | 40,57 | 40,63 | -1,02% | 3.218.182,00 |
| 01.03.2024 | 41,27 | 41,38 | 40,80 | 41,05 | -0,61% | 4.398.980,00 |
| 29.02.2024 | 41,24 | 41,34 | 40,87 | 41,30 | 1,05% | 5.551.990,00 |
| 28.02.2024 | 40,98 | 41,24 | 40,61 | 40,87 | -0,34% | 3.359.313,00 |
| 27.02.2024 | 40,13 | 41,10 | 40,13 | 41,01 | 2,73% | 5.127.866,00 |
| 26.02.2024 | 40,00 | 40,53 | 39,86 | 39,92 | -0,50% | 2.638.631,00 |
| 23.02.2024 | 39,94 | 40,46 | 39,79 | 40,12 | 1,06% | 2.748.457,00 |
| 22.02.2024 | 39,87 | 40,15 | 39,35 | 39,70 | 0,10% | 4.607.569,00 |
| 21.02.2024 | 40,08 | 40,19 | 39,47 | 39,66 | -2,03% | 3.727.990,00 |
| 20.02.2024 | 39,31 | 40,92 | 39,26 | 40,48 | 2,33% | 5.947.074,00 |
| 16.02.2024 | 39,66 | 40,02 | 39,44 | 39,56 | -0,73% | 3.721.691,00 |
| 15.02.2024 | 39,52 | 40,03 | 39,47 | 39,85 | 1,32% | 3.293.119,00 |
| 14.02.2024 | 39,14 | 39,36 | 38,78 | 39,33 | 1,76% | 3.235.428,00 |
| 13.02.2024 | 38,82 | 38,93 | 38,25 | 38,65 | -2,23% | 4.254.554,00 |
| 12.02.2024 | 38,78 | 39,73 | 38,75 | 39,53 | 2,07% | 3.101.259,00 |
| 09.02.2024 | 38,90 | 39,04 | 38,27 | 38,73 | -0,39% | 5.654.179,00 |
| 08.02.2024 | 38,47 | 38,90 | 38,17 | 38,88 | 0,91% | 3.544.611,00 |
| 07.02.2024 | 38,88 | 39,03 | 38,03 | 38,53 | -0,67% | 3.390.417,00 |
| 06.02.2024 | 38,49 | 39,00 | 38,33 | 38,79 | 0,08% | 4.093.062,00 |
| 05.02.2024 | 38,50 | 38,90 | 38,26 | 38,76 | -0,49% | 5.216.987,00 |
| 02.02.2024 | 38,14 | 39,12 | 37,99 | 38,95 | 0,88% | 4.357.610,00 |
| 01.02.2024 | 38,99 | 39,28 | 37,91 | 38,61 | -0,67% | 5.164.470,00 |
| 31.01.2024 | 39,34 | 39,72 | 38,81 | 38,87 | -2,09% | 4.186.669,00 |
| 30.01.2024 | 39,20 | 39,85 | 39,01 | 39,70 | 1,22% | 3.790.388,00 |
| 29.01.2024 | 39,69 | 39,85 | 38,90 | 39,22 | -0,81% | 3.788.540,00 |
| 26.01.2024 | 38,61 | 39,89 | 38,47 | 39,54 | 2,81% | 5.254.528,00 |
| 25.01.2024 | 38,19 | 38,62 | 37,74 | 38,46 | 1,29% | 6.292.920,00 |
| 24.01.2024 | 37,84 | 38,57 | 37,64 | 37,97 | 1,42% | 4.625.128,00 |
| 23.01.2024 | 37,75 | 38,00 | 36,85 | 37,44 | -0,87% | 5.899.696,00 |
| 22.01.2024 | 37,12 | 38,19 | 37,07 | 37,77 | 2,33% | 7.836.552,00 |
| 19.01.2024 | 36,02 | 37,03 | 35,71 | 36,91 | 3,19% | 4.463.188,00 |
| 18.01.2024 | 35,99 | 36,14 | 35,29 | 35,77 | -1,92% | 5.312.552,00 |
| 17.01.2024 | 36,36 | 36,74 | 36,18 | 36,47 | -1,33% | 4.011.986,00 |
| 16.01.2024 | 36,49 | 36,98 | 36,19 | 36,96 | 0,63% | 4.009.978,00 |
| 12.01.2024 | 38,19 | 38,42 | 36,61 | 36,73 | -3,27% | 6.535.237,00 |
| 11.01.2024 | 37,85 | 38,01 | 37,30 | 37,97 | 0,08% | 3.760.148,00 |
| 10.01.2024 | 38,32 | 38,49 | 37,82 | 37,94 | -1,45% | 4.004.859,00 |
| 09.01.2024 | 38,76 | 38,83 | 38,41 | 38,50 | -1,79% | 3.762.128,00 |