Synaptics historische Kurse | Verlauf | Entwicklung

Kurshistorie

Stuttgart

Synaptics tägliche Kurse

Datum	Erster Schluss	Hoch Tief	Tief	Schluss	Volumen € Veränderung	Veränderung
07.11.2025	59,54 54,86	59,54 54,36	54,36	54,86	0 -8,29%	-8,29%
06.11.2025	60,92 59,82	60,94 59,66	59,66	59,82	0 -3,14%	-3,14%
05.11.2025	59,04 61,76	61,76 58,96	58,96	61,76	0 4,32%	4,32%
04.11.2025	61,32 59,20	61,56 58,48	58,48	59,20	0 -4,45%	-4,45%
03.11.2025	61,50 61,96	62,10 61,50	61,50	61,96	0 1,31%	1,31%
31.10.2025	61,06 61,16	61,22 60,40	60,40	61,16	0 -0,20%	-0,20%
30.10.2025	60,18 61,28	61,80 60,14	60,14	61,28	0 1,29%	1,29%
29.10.2025	61,56 60,50	62,56 60,50	60,50	60,50	0 -1,08%	-1,08%
28.10.2025	62,48 61,16	62,48 61,08	61,08	61,16	0 -2,24%	-2,24%
27.10.2025	61,50 62,56	62,76 61,44	61,44	62,56	0 1,53%	1,53%
24.10.2025	61,32 61,62	61,96 61,24	61,24	61,62	0 1,12%	1,12%
23.10.2025	59,40 60,94	60,94 59,30	59,30	60,94	0 2,66%	2,66%
22.10.2025	62,18 59,36	62,26 58,82	58,82	59,36	0 -4,99%	-4,99%
21.10.2025	62,42 62,48	62,70 62,06	62,06	62,48	0 0,39%	0,39%
20.10.2025	59,60 62,24	62,32 59,60	59,60	62,24	0 4,18%	4,18%
17.10.2025	59,44 59,74	60,14 59,30	59,30	59,74	0 0,07%	0,07%
16.10.2025	59,74 59,70	60,34 59,06	59,06	59,70	0 0,10%	0,10%
15.10.2025	57,52 59,64	59,64 57,48	57,48	59,64	0 3,54%	3,54%
14.10.2025	56,70 57,60	57,94 55,54	55,54	57,60	0 1,02%	1,02%
13.10.2025	53,74 57,02	57,02 53,74	53,74	57,02	0 5,67%	5,67%
Seite: 1 \| 2 \| 3 \| 4 \| 5 \| 6 \| ... \| 74

Monat	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
Januar	32,06 34,30	34,89 31,01	31,01	34,30	6,99%
Februar	34,30 36,02	36,62 34,26	34,26	36,02	5,01%
März	36,02 34,57	38,21 28,29	28,29	34,57	-4,03%
April	34,57 34,10	36,20 32,51	32,51	34,10	-1,36%
Mai	34,10 24,00	34,10 23,98	23,98	24,00	-29,62%
Juni	24,00 25,32	25,61 23,32	23,32	25,32	5,50%
Juli	25,32 28,85	29,24 25,32	25,32	28,85	13,94%
August	28,85 28,43	31,18 25,75	25,75	28,43	-1,46%
September	28,43 37,00	37,00 28,43	28,43	37,00	30,14%
Oktober	37,00 37,00	38,00 35,20	35,20	37,00	0,00%
November	37,00 52,50	55,00 37,00	37,00	52,50	41,89%
Dezember	52,50 59,00	61,00 50,00	50,00	59,00	12,38%
02 \| 03 \| 04 \| 05 \| 06 \| 07 \| 08 \| 09 \| 10 \| 11 \| 12 \| 13 \| 14 \| 15 \| 16 \| 17 \| 18 \| 19 \| 20 \| 21 \| 22 \| 23 \| 24 \| 25

Jahr	Erster Schluss	Hoch Tief	Tief	Schluss	Veränderung
2025	75,08 58,68	85,88 37,82	37,82	58,68	-21,84%
2024	104,20 75,08	105,00 61,26	61,26	75,08	-27,95%
2023	87,82 104,20	125,40 64,00	64,00	104,20	18,65%
2022	254,60 87,82	252,30 83,32	83,32	87,82	-65,51%
2021	73,00 254,60	257,20 73,00	73,00	254,60	248,77%
2020	59,00 73,00	77,50 45,60	45,60	73,00	23,73%
2019	32,06 59,00	61,00 23,32	23,32	59,00	84,03%
2018	34,03 32,06	46,80 30,33	30,33	32,06	-5,79%
2017	50,59 34,03	56,57 29,84	29,84	34,03	-32,73%
2016	74,06 50,59	78,53 42,52	42,52	50,59	-31,69%
2015	56,96 74,06	92,44 49,48	49,48	74,06	30,02%
2014	36,11 56,96	68,26 35,19	35,19	56,96	57,74%
2013	22,26 36,11	40,63 22,01	22,01	36,11	62,22%
2012	23,12 22,26	29,48 17,38	17,38	22,26	-3,72%
2011	22,17 23,12	25,03 14,80	14,80	23,12	4,29%
2010	20,69 22,17	24,83 17,18	17,18	22,17	7,15%
2009	10,86 20,69	28,59 10,86	10,86	20,69	90,52%
2008	18,35 10,86	25,37 9,70	9,70	10,86	-40,82%
2007	14,91 18,35	27,53 11,54	11,54	18,35	23,07%
2006	14,13 14,91	16,80 9,77	9,77	14,91	5,52%
2005	15,17 14,13	19,15 8,08	8,08	14,13	-6,86%
2004	8,20 15,17	19,53 7,47	7,47	15,17	85,00%
2003	4,67 8,20	8,67 3,53	3,53	8,20	75,59%
2002	10,13 4,67	14,87 2,40	2,40	4,67	-53,90%

boerse.de-Börsenzitat:

When a man is right he wants to get all that is coming to him for being right.
Jesse Livermore

WKN:	529873
ISIN:	US87157D1090
Land:	USA
Branche:	Software, IT-Service & Internet
Sektor:	IT-Services