WKN: | 529873 |
ISIN: | US87157D1090 |
Land: | USA |
Branche: | Technologie |
Sektor: | IT-Services |
Weshalb die Synaptics-Aktie
ein C-Rating hat,
erfahren Sie im Performance-Check
vom 23. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
22.07.2025 |
57,54 57,32 |
57,58 56,70 |
56,70 | 57,32 |
0 -0,76% |
-0,76% |
21.07.2025 |
56,96 57,76 |
58,44 56,82 |
56,82 | 57,76 |
0 0,87% |
0,87% |
18.07.2025 |
57,74 57,26 |
57,92 57,12 |
57,12 | 57,26 |
0 -1,24% |
-1,24% |
17.07.2025 |
56,74 57,98 |
57,98 56,74 |
56,74 | 57,98 |
0 2,11% |
2,11% |
16.07.2025 |
56,76 56,78 |
56,88 55,34 |
55,34 | 56,78 |
0 -0,87% |
-0,87% |
15.07.2025 |
57,86 57,28 |
58,98 57,28 |
57,28 | 57,28 |
0 -1,07% |
-1,07% |
14.07.2025 |
58,40 57,90 |
58,40 57,24 |
57,24 | 57,90 |
0 -0,79% |
-0,79% |
11.07.2025 |
59,48 58,36 |
59,48 58,36 |
58,36 | 58,36 |
0 -1,68% |
-1,68% |
10.07.2025 |
58,70 59,36 |
60,38 58,70 |
58,70 | 59,36 |
0 1,06% |
1,06% |
09.07.2025 |
58,40 58,74 |
59,40 58,20 |
58,20 | 58,74 |
0 0,48% |
0,48% |
08.07.2025 |
56,72 58,46 |
59,66 56,62 |
56,62 | 58,46 |
0 3,29% |
3,29% |
07.07.2025 |
58,26 56,60 |
58,50 56,60 |
56,60 | 56,60 |
0 -2,14% |
-2,14% |
04.07.2025 |
58,24 57,84 |
58,24 57,84 |
57,84 | 57,84 |
0 -0,96% |
-0,96% |
03.07.2025 |
57,96 58,40 |
58,68 57,92 |
57,92 | 58,40 |
0 1,25% |
1,25% |
02.07.2025 |
56,40 57,68 |
58,06 56,40 |
56,40 | 57,68 |
0 1,84% |
1,84% |
01.07.2025 |
54,98 56,64 |
57,36 54,62 |
54,62 | 56,64 |
0 2,35% |
2,35% |
30.06.2025 |
55,38 55,34 |
55,64 54,92 |
54,92 | 55,34 |
0 0,40% |
0,40% |
27.06.2025 |
56,18 55,12 |
56,52 54,78 |
54,78 | 55,12 |
0 -1,08% |
-1,08% |
26.06.2025 |
55,98 55,72 |
56,24 55,40 |
55,40 | 55,72 |
0 -0,64% |
-0,64% |
25.06.2025 |
56,72 56,08 |
57,00 56,00 |
56,00 | 56,08 |
0 -0,85% |
-0,85% |
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 56,10 |
85,88 37,82 |
37,82 | 56,10 | -25,28% |
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% |