Synchrony Financial SYF
NYSE · Vereinigte Staaten · Finanzen
$70,97-0,75 (-1,05 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $70,97 | -1,05 % | $71,64 | $72,17 | $70,36 | 3,09M |
| 2026-09-29 | $71,72 | +0,28 % | $71,70 | $72,00 | $71,19 | 2,52M |
| 2026-09-28 | $71,52 | -1,95 % | $72,38 | $72,38 | $71,33 | 2,60M |
| 2026-09-25 | $72,94 | +1,94 % | $71,70 | $73,54 | $70,89 | 2,47M |
| 2026-09-24 | $71,55 | +1,25 % | $70,89 | $71,70 | $70,22 | 2,50M |
| 2026-09-23 | $70,67 | -2,75 % | $72,09 | $72,34 | $70,45 | 3,51M |
| 2026-09-22 | $72,67 | -3,11 % | $75,86 | $75,88 | $72,67 | 2,96M |
| 2026-09-21 | $75,00 | -0,05 % | $75,47 | $76,24 | $74,58 | 2,36M |
| 2026-09-18 | $75,04 | +0,85 % | $74,25 | $75,34 | $73,81 | 6,92M |
| 2026-09-17 | $74,41 | -0,63 % | $76,13 | $76,13 | $74,38 | 2,18M |
| 2026-09-16 | $74,88 | -1,55 % | $75,86 | $76,45 | $73,63 | 2,73M |
| 2026-09-15 | $76,06 | +0,24 % | $75,39 | $76,72 | $73,81 | 3,50M |
| 2026-09-14 | $75,88 | -0,14 % | $75,42 | $76,35 | $74,95 | 2,17M |
| 2026-09-11 | $75,99 | +0,73 % | $76,72 | $76,82 | $74,77 | 2,46M |
| 2026-09-10 | $75,44 | -2,47 % | $76,98 | $77,22 | $75,10 | 2,76M |
| 2026-09-09 | $77,35 | -1,62 % | $78,15 | $78,30 | $77,33 | 2,75M |
| 2026-09-08 | $78,62 | -1,63 % | $79,21 | $79,44 | $78,55 | 2,84M |
| 2026-09-04 | $79,92 | +0,09 % | $79,12 | $80,79 | $78,83 | 2,74M |
| 2026-09-03 | $79,85 | +1,86 % | $79,57 | $80,31 | $78,83 | 2,08M |
| 2026-09-02 | $78,39 | +2,31 % | $77,13 | $79,74 | $77,13 | 2,51M |
| 2026-09-01 | $76,62 | -0,60 % | $76,26 | $78,26 | $76,22 | 3,50M |
| 2026-08-31 | $77,08 | -1,24 % | $77,40 | $77,69 | $76,79 | 4,49M |
| 2026-08-28 | $78,05 | -2,35 % | $80,07 | $80,89 | $78,03 | 2,95M |
| 2026-08-27 | $79,93 | +0,19 % | $79,24 | $80,72 | $79,12 | 3,19M |
| 2026-08-26 | $79,78 | -1,23 % | $80,67 | $81,24 | $79,59 | 3,93M |
| 2026-08-25 | $80,77 | +0,94 % | $80,51 | $80,88 | $79,21 | 3,92M |
| 2026-08-24 | $80,02 | +0,69 % | $79,65 | $81,42 | $79,58 | 3,95M |
| 2026-08-21 | $79,47 | +3,60 % | $77,55 | $79,64 | $77,48 | 4,86M |
| 2026-08-20 | $76,71 | -3,65 % | $78,86 | $79,24 | $75,65 | 4,19M |
| 2026-08-19 | $79,62 | -1,19 % | $80,99 | $81,79 | $79,52 | 2,96M |
| 2026-08-18 | $80,58 | -0,21 % | $80,57 | $81,63 | $80,37 | 3,03M |
| 2026-08-17 | $80,75 | -0,31 % | $80,73 | $81,92 | $79,85 | 3,79M |
| 2026-08-14 | $81,00 | +1,15 % | $80,00 | $81,09 | $79,98 | 2,12M |
| 2026-08-13 | $80,08 | +0,84 % | $79,87 | $80,50 | $79,13 | 2,55M |
| 2026-08-12 | $79,41 | +1,20 % | $77,95 | $79,80 | $77,95 | 2,19M |
| 2026-08-11 | $78,47 | +0,36 % | $78,11 | $79,40 | $78,04 | 1,96M |
| 2026-08-10 | $78,19 | -0,51 % | $78,05 | $78,36 | $77,28 | 2,81M |
| 2026-08-07 | $78,59 | -0,10 % | $78,16 | $78,96 | $77,60 | 2,04M |
| 2026-08-06 | $78,67 | -0,73 % | $79,78 | $79,78 | $78,62 | 2,46M |
| 2026-08-05 | $79,25 | +0,21 % | $79,35 | $79,87 | $79,07 | 3,21M |
| 2026-08-04 | $79,08 | +1,59 % | $78,00 | $79,64 | $77,55 | 3,69M |
| 2026-08-03 | $77,84 | +2,70 % | $76,73 | $78,39 | $76,46 | 2,52M |
| 2026-07-31 | $75,79 | -1,79 % | $76,47 | $77,53 | $75,75 | 3,41M |
| 2026-07-30 | $77,17 | +2,93 % | $75,43 | $77,39 | $74,68 | 4,20M |
| 2026-07-29 | $74,97 | -2,79 % | $76,03 | $77,49 | $74,86 | 3,61M |
| 2026-07-28 | $77,12 | +2,40 % | $75,34 | $77,28 | $75,01 | 3,92M |
| 2026-07-27 | $75,31 | +3,31 % | $73,85 | $75,39 | $73,60 | 4,63M |
| 2026-07-24 | $72,90 | +1,57 % | $71,19 | $73,83 | $71,01 | 3,86M |
| 2026-07-23 | $71,77 | -1,43 % | $71,59 | $71,81 | $70,65 | 3,65M |
| 2026-07-22 | $72,81 | +0,83 % | $71,49 | $72,98 | $71,31 | 4,10M |
| 2026-07-21 | $72,21 | -1,63 % | $74,51 | $74,94 | $70,86 | 8,28M |
| 2026-07-20 | $73,41 | -0,29 % | $73,80 | $74,38 | $73,04 | 5,85M |
| 2026-07-17 | $73,62 | -0,89 % | $72,85 | $74,05 | $71,99 | 2,94M |
| 2026-07-16 | $74,28 | +0,32 % | $73,94 | $74,54 | $73,39 | 2,72M |
| 2026-07-15 | $74,04 | +0,49 % | $73,81 | $75,16 | $73,56 | 2,45M |
| 2026-07-14 | $73,68 | +0,64 % | $73,15 | $74,29 | $72,63 | 2,81M |
| 2026-07-13 | $73,21 | +1,06 % | $73,09 | $73,75 | $72,56 | 5,14M |
| 2026-07-10 | $72,44 | +1,22 % | $72,48 | $72,79 | $70,99 | 2,90M |
| 2026-07-09 | $71,57 | +4,85 % | $68,87 | $72,28 | $68,76 | 5,24M |
| 2026-07-08 | $68,26 | -9,61 % | $74,62 | $74,81 | $68,05 | 9,43M |
| 2026-07-07 | $75,52 | -1,99 % | $77,34 | $77,72 | $75,44 | 2,70M |
| 2026-07-06 | $77,05 | +0,94 % | $76,55 | $77,46 | $76,39 | 2,16M |
| 2026-07-02 | $76,33 | -0,57 % | $77,69 | $77,93 | $75,34 | 2,46M |
| 2026-07-01 | $76,77 | +0,95 % | $76,22 | $77,13 | $75,61 | 3,53M |
| 2026-06-30 | $76,05 | -2,96 % | $77,86 | $78,38 | $75,92 | 3,50M |
| 2026-06-29 | $78,37 | -0,37 % | $78,25 | $79,01 | $77,71 | 2,72M |
| 2026-06-26 | $78,66 | +0,18 % | $78,49 | $79,39 | $77,65 | 4,97M |
| 2026-06-25 | $78,52 | +2,88 % | $77,25 | $79,69 | $76,83 | 3,64M |
| 2026-06-24 | $76,32 | +1,71 % | $75,02 | $77,28 | $74,64 | 2,52M |
| 2026-06-23 | $75,04 | -0,88 % | $75,02 | $75,50 | $74,22 | 3,77M |
| 2026-06-22 | $75,71 | +0,60 % | $75,36 | $76,32 | $74,94 | 2,59M |
| 2026-06-18 | $75,26 | +1,55 % | $75,38 | $76,07 | $75,04 | 8,47M |
| 2026-06-17 | $74,11 | -1,57 % | $75,25 | $76,87 | $73,90 | 3,18M |
| 2026-06-16 | $75,29 | +0,91 % | $75,28 | $75,84 | $74,64 | 2,77M |
| 2026-06-15 | $74,61 | +1,70 % | $74,85 | $76,24 | $74,40 | 3,15M |
| 2026-06-12 | $73,36 | +1,42 % | $73,44 | $73,71 | $71,98 | 3,20M |
| 2026-06-11 | $72,33 | +3,98 % | $69,73 | $72,49 | $68,36 | 3,29M |
| 2026-06-10 | $69,56 | -3,83 % | $72,06 | $72,48 | $69,50 | 2,78M |
| 2026-06-09 | $72,33 | +2,52 % | $71,32 | $73,31 | $70,90 | 3,96M |
| 2026-06-08 | $70,55 | -0,41 % | $70,76 | $71,31 | $70,21 | 2,56M |
| 2026-06-05 | $70,84 | +0,08 % | $71,23 | $71,63 | $70,49 | 3,00M |
| 2026-06-04 | $70,78 | +3,00 % | $69,57 | $71,38 | $69,40 | 3,33M |
| 2026-06-03 | $68,72 | -3,17 % | $70,51 | $70,96 | $68,45 | 4,16M |
| 2026-06-02 | $70,97 | +0,21 % | $70,12 | $71,55 | $68,75 | 3,03M |
| 2026-06-01 | $70,82 | -0,87 % | $70,49 | $71,24 | $69,41 | 3,45M |
| 2026-05-29 | $71,44 | -0,04 % | $71,41 | $72,23 | $70,95 | 7,05M |
| 2026-05-28 | $71,47 | -0,86 % | $71,62 | $71,67 | $70,08 | 3,64M |
| 2026-05-27 | $72,09 | +0,26 % | $72,26 | $73,40 | $71,80 | 3,25M |
| 2026-05-26 | $71,90 | +0,10 % | $72,08 | $73,11 | $71,69 | 4,12M |
| 2026-05-22 | $71,83 | -0,24 % | $72,01 | $72,55 | $71,52 | 2,99M |