Synopsys, Inc. SNPS
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$487,38+52,44 (+12,06 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $477,35 | +9,75 % | $467,85 | $480,00 | $462,00 | 1,16M |
| 2026-09-30 | $434,94 | +4,78 % | $421,26 | $445,57 | $415,24 | 4,49M |
| 2026-09-29 | $415,09 | -0,60 % | $414,60 | $418,00 | $403,33 | 1,61M |
| 2026-09-28 | $417,61 | -1,91 % | $421,31 | $427,51 | $417,11 | 1,55M |
| 2026-09-25 | $425,76 | +0,20 % | $445,01 | $445,92 | $424,21 | 2,17M |
| 2026-09-24 | $424,91 | +2,87 % | $413,50 | $425,97 | $407,02 | 1,72M |
| 2026-09-23 | $413,06 | +0,93 % | $409,44 | $420,88 | $408,50 | 2,10M |
| 2026-09-22 | $409,24 | +1,84 % | $406,64 | $412,64 | $402,02 | 1,37M |
| 2026-09-21 | $401,85 | +4,38 % | $387,33 | $404,06 | $385,92 | 1,67M |
| 2026-09-18 | $384,97 | +1,00 % | $385,00 | $386,27 | $380,38 | 3,23M |
| 2026-09-17 | $381,17 | +0,71 % | $384,45 | $386,68 | $377,36 | 1,60M |
| 2026-09-16 | $378,47 | +2,93 % | $367,50 | $379,94 | $367,45 | 1,72M |
| 2026-09-15 | $367,70 | -3,60 % | $378,37 | $381,48 | $362,55 | 2,94M |
| 2026-09-14 | $381,43 | -4,01 % | $393,89 | $395,00 | $379,64 | 1,88M |
| 2026-09-11 | $397,38 | +0,05 % | $399,50 | $400,83 | $394,25 | 1,18M |
| 2026-09-10 | $397,17 | +1,00 % | $396,30 | $401,47 | $390,51 | 1,67M |
| 2026-09-09 | $393,22 | +0,30 % | $391,36 | $398,41 | $387,60 | 1,38M |
| 2026-09-08 | $392,03 | -0,46 % | $396,82 | $405,80 | $391,46 | 2,18M |
| 2026-09-04 | $393,84 | -5,40 % | $418,12 | $418,12 | $380,33 | 2,97M |
| 2026-09-03 | $416,31 | +0,08 % | $419,10 | $419,84 | $413,11 | 1,46M |
| 2026-09-02 | $415,97 | +0,28 % | $413,78 | $418,73 | $410,52 | 1,27M |
| 2026-09-01 | $414,82 | -5,63 % | $428,21 | $430,88 | $413,97 | 2,04M |
| 2026-08-31 | $439,59 | -0,68 % | $437,95 | $445,86 | $434,45 | 1,68M |
| 2026-08-28 | $442,61 | -4,79 % | $461,85 | $462,45 | $440,60 | 2,00M |
| 2026-08-27 | $464,89 | +13,39 % | $419,66 | $464,98 | $415,31 | 4,07M |
| 2026-08-26 | $410,00 | +0,30 % | $405,10 | $419,60 | $403,54 | 2,62M |
| 2026-08-25 | $408,79 | +3,62 % | $396,34 | $410,93 | $395,25 | 2,97M |
| 2026-08-24 | $394,51 | -0,84 % | $395,20 | $395,99 | $388,11 | 1,48M |
| 2026-08-21 | $397,87 | -0,01 % | $400,67 | $401,98 | $394,78 | 1,26M |
| 2026-08-20 | $397,92 | -0,83 % | $399,60 | $401,42 | $394,57 | 1,16M |
| 2026-08-19 | $401,24 | -0,78 % | $405,23 | $408,23 | $400,82 | 1,36M |
| 2026-08-18 | $404,41 | -2,13 % | $410,80 | $412,85 | $402,43 | 1,61M |
| 2026-08-17 | $413,22 | -1,96 % | $417,61 | $425,78 | $411,51 | 1,11M |
| 2026-08-14 | $421,50 | +2,37 % | $414,11 | $423,95 | $409,40 | 1,24M |
| 2026-08-13 | $411,75 | -0,14 % | $412,32 | $416,91 | $403,74 | 1,44M |
| 2026-08-12 | $412,32 | +0,34 % | $413,75 | $418,38 | $410,18 | 989,70K |
| 2026-08-11 | $410,91 | -0,19 % | $412,00 | $412,34 | $402,16 | 970,80K |
| 2026-08-10 | $411,68 | -1,04 % | $416,00 | $421,37 | $411,28 | 1,37M |
| 2026-08-07 | $415,99 | +2,47 % | $408,79 | $416,44 | $405,62 | 1,16M |
| 2026-08-06 | $405,98 | +1,29 % | $398,00 | $409,90 | $396,27 | 1,48M |
| 2026-08-05 | $400,82 | -0,75 % | $409,67 | $412,00 | $400,68 | 1,38M |
| 2026-08-04 | $403,86 | +3,01 % | $394,89 | $404,33 | $394,00 | 1,37M |
| 2026-08-03 | $392,07 | +0,85 % | $394,22 | $396,08 | $386,00 | 1,80M |
| 2026-07-31 | $388,76 | +4,41 % | $377,91 | $389,64 | $375,51 | 2,25M |
| 2026-07-30 | $372,33 | -0,36 % | $376,00 | $381,05 | $370,20 | 2,31M |
| 2026-07-29 | $373,69 | -2,64 % | $385,49 | $387,65 | $373,44 | 1,68M |
| 2026-07-28 | $383,82 | -1,33 % | $392,58 | $402,26 | $379,83 | 2,67M |
| 2026-07-27 | $388,99 | +4,16 % | $384,29 | $395,85 | $383,33 | 2,95M |
| 2026-07-24 | $373,47 | -0,01 % | $378,00 | $379,84 | $369,02 | 1,59M |
| 2026-07-23 | $373,52 | -1,08 % | $376,89 | $378,92 | $371,41 | 2,23M |
| 2026-07-22 | $377,61 | -2,95 % | $388,62 | $390,06 | $373,82 | 2,57M |
| 2026-07-21 | $389,07 | +2,80 % | $377,19 | $391,03 | $376,82 | 1,88M |
| 2026-07-20 | $378,46 | -1,51 % | $382,00 | $385,18 | $373,86 | 2,36M |
| 2026-07-17 | $384,28 | -7,85 % | $401,59 | $402,72 | $366,00 | 5,04M |
| 2026-07-16 | $417,03 | -1,94 % | $425,64 | $425,64 | $416,34 | 1,17M |
| 2026-07-15 | $425,28 | -0,15 % | $429,86 | $432,35 | $421,00 | 1,42M |
| 2026-07-14 | $425,90 | -1,83 % | $426,19 | $434,54 | $424,27 | 1,37M |
| 2026-07-13 | $433,82 | -2,62 % | $448,84 | $453,91 | $432,73 | 1,62M |
| 2026-07-10 | $445,50 | +0,48 % | $443,49 | $447,89 | $438,48 | 839,50K |
| 2026-07-09 | $443,37 | +2,04 % | $429,84 | $443,49 | $426,74 | 1,25M |
| 2026-07-08 | $434,50 | -0,49 % | $436,14 | $436,54 | $425,80 | 1,33M |
| 2026-07-07 | $436,63 | -1,28 % | $447,86 | $451,59 | $430,36 | 1,48M |
| 2026-07-06 | $442,27 | +1,17 % | $435,24 | $443,38 | $432,63 | 1,49M |
| 2026-07-02 | $437,16 | -3,82 % | $451,14 | $453,48 | $434,25 | 1,42M |
| 2026-07-01 | $454,53 | +1,90 % | $454,00 | $464,46 | $453,41 | 1,54M |
| 2026-06-30 | $446,07 | -0,27 % | $441,99 | $449,57 | $441,30 | 2,08M |
| 2026-06-29 | $447,26 | -1,56 % | $457,93 | $460,32 | $438,53 | 2,44M |
| 2026-06-26 | $454,34 | -0,15 % | $449,15 | $458,03 | $438,55 | 5,29M |
| 2026-06-25 | $455,02 | -1,92 % | $463,14 | $465,55 | $449,33 | 1,56M |
| 2026-06-24 | $463,93 | +0,53 % | $460,16 | $473,17 | $458,13 | 1,74M |
| 2026-06-23 | $461,50 | -0,66 % | $465,00 | $479,80 | $461,48 | 2,16M |
| 2026-06-22 | $464,58 | +1,99 % | $455,53 | $469,40 | $452,80 | 2,84M |
| 2026-06-18 | $455,51 | -1,35 % | $461,99 | $466,06 | $452,33 | 3,23M |
| 2026-06-17 | $461,74 | +2,98 % | $448,35 | $478,52 | $446,18 | 1,92M |
| 2026-06-16 | $448,38 | -1,32 % | $452,00 | $455,50 | $444,82 | 1,73M |
| 2026-06-15 | $454,38 | +0,11 % | $462,30 | $463,50 | $453,02 | 2,36M |
| 2026-06-12 | $453,89 | -0,53 % | $457,09 | $461,09 | $445,01 | 1,29M |
| 2026-06-11 | $456,29 | -0,92 % | $457,76 | $464,38 | $445,00 | 1,96M |
| 2026-06-10 | $460,54 | -1,02 % | $454,88 | $472,44 | $453,28 | 1,67M |
| 2026-06-09 | $465,27 | -1,73 % | $475,81 | $487,55 | $451,00 | 2,17M |
| 2026-06-08 | $473,48 | +1,86 % | $467,28 | $478,51 | $463,38 | 1,58M |
| 2026-06-05 | $464,85 | -5,99 % | $487,98 | $488,95 | $458,53 | 1,84M |
| 2026-06-04 | $494,48 | -0,71 % | $500,35 | $500,35 | $485,00 | 2,01M |
| 2026-06-03 | $498,02 | -2,03 % | $502,78 | $504,12 | $491,20 | 1,66M |
| 2026-06-02 | $508,35 | +3,26 % | $485,63 | $508,72 | $485,63 | 2,35M |
| 2026-06-01 | $492,29 | +3,50 % | $484,07 | $494,25 | $470,74 | 2,59M |
| 2026-05-29 | $475,62 | -1,04 % | $480,67 | $484,50 | $469,37 | 3,36M |
| 2026-05-28 | $480,64 | -8,61 % | $510,00 | $526,09 | $471,69 | 4,75M |
| 2026-05-27 | $525,92 | -1,62 % | $534,56 | $534,62 | $523,15 | 2,43M |
| 2026-05-26 | $534,56 | +1,87 % | $529,97 | $539,48 | $524,18 | 1,79M |