1,329€
10,47%
Echtzeit-Aktienkurs SYNACT PHARMA AB
Bid:
Ask:
Aktienkurse zur SYNACT PHARMA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,20 | 1,34 | 1,20 | 1,33 | 10,39% | - |
| 25.05.2026 | 1,31 | 1,33 | 1,19 | 1,20 | -6,31% | - |
| 22.05.2026 | 1,35 | 1,36 | 1,28 | 1,28 | -4,54% | - |
| 21.05.2026 | 1,32 | 1,35 | 1,29 | 1,35 | 1,59% | - |
| 20.05.2026 | 1,34 | 1,35 | 1,27 | 1,32 | 3,20% | - |
| 19.05.2026 | 1,29 | 1,31 | 1,28 | 1,28 | -0,93% | - |
| 18.05.2026 | 1,30 | 1,35 | 1,29 | 1,30 | -1,75% | - |
| 15.05.2026 | 1,30 | 1,34 | 1,29 | 1,32 | 0,00% | - |
| 14.05.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,23% | - |
| 13.05.2026 | 1,32 | 1,32 | 1,26 | 1,32 | 0,00% | - |
| 12.05.2026 | 1,36 | 1,39 | 1,29 | 1,32 | -3,80% | - |
| 11.05.2026 | 1,28 | 1,41 | 1,28 | 1,37 | 6,05% | - |
| 08.05.2026 | 1,37 | 1,41 | 1,28 | 1,29 | -6,12% | - |
| 07.05.2026 | 1,35 | 1,39 | 1,35 | 1,37 | 1,78% | - |
| 06.05.2026 | 1,49 | 1,54 | 1,34 | 1,35 | -8,91% | - |
| 05.05.2026 | 1,56 | 1,59 | 1,46 | 1,48 | -5,19% | - |
| 04.05.2026 | 1,65 | 1,66 | 1,55 | 1,56 | -4,87% | - |
| 30.04.2026 | 1,60 | 1,64 | 1,59 | 1,64 | 2,31% | - |
| 29.04.2026 | 1,65 | 1,66 | 1,60 | 1,61 | -0,68% | - |
| 28.04.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -7,13% | 45,00 |
| 27.04.2026 | 1,70 | 1,74 | 1,70 | 1,74 | 2,78% | 76,00 |
| 24.04.2026 | 1,61 | 1,71 | 1,60 | 1,69 | 5,48% | - |
| 23.04.2026 | 1,60 | 1,62 | 1,59 | 1,61 | -0,19% | - |
| 22.04.2026 | 1,60 | 1,62 | 1,59 | 1,61 | 1,77% | - |
| 21.04.2026 | 1,60 | 1,62 | 1,58 | 1,58 | -0,82% | - |
| 20.04.2026 | 1,57 | 1,62 | 1,56 | 1,59 | -1,18% | - |
| 17.04.2026 | 1,61 | 1,62 | 1,60 | 1,61 | 0,37% | - |
| 16.04.2026 | 1,63 | 1,64 | 1,60 | 1,61 | -0,56% | - |
| 15.04.2026 | 1,60 | 1,64 | 1,59 | 1,62 | -0,80% | - |
| 14.04.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,56% | 18,00 |
| 13.04.2026 | 1,62 | 1,65 | 1,57 | 1,62 | -1,58% | - |
| 10.04.2026 | 1,63 | 1,66 | 1,62 | 1,65 | 0,98% | - |
| 09.04.2026 | 1,67 | 1,67 | 1,62 | 1,63 | -2,69% | - |
| 08.04.2026 | 1,73 | 1,73 | 1,67 | 1,67 | 2,14% | - |
| 07.04.2026 | 1,68 | 1,71 | 1,63 | 1,64 | -2,90% | - |
| 02.04.2026 | 1,66 | 1,69 | 1,65 | 1,69 | -0,94% | - |
| 01.04.2026 | 1,70 | 1,72 | 1,67 | 1,70 | 0,53% | - |
| 31.03.2026 | 1,65 | 1,70 | 1,62 | 1,70 | 5,74% | - |
| 30.03.2026 | 1,63 | 1,65 | 1,55 | 1,60 | -2,14% | - |
| 27.03.2026 | 1,60 | 1,65 | 1,56 | 1,64 | 2,82% | - |
| 26.03.2026 | 1,59 | 1,62 | 1,57 | 1,59 | -0,69% | - |
| 25.03.2026 | 1,56 | 1,61 | 1,56 | 1,60 | 2,30% | - |
| 24.03.2026 | 1,56 | 1,58 | 1,54 | 1,57 | -0,82% | - |
| 23.03.2026 | 1,53 | 1,60 | 1,47 | 1,58 | 2,26% | - |
| 20.03.2026 | 1,64 | 1,65 | 1,55 | 1,55 | -5,56% | - |
| 19.03.2026 | 1,59 | 1,64 | 1,54 | 1,64 | 2,83% | - |
| 18.03.2026 | 1,68 | 1,68 | 1,59 | 1,59 | -4,15% | - |
| 17.03.2026 | 1,62 | 1,67 | 1,62 | 1,66 | 1,71% | - |
| 16.03.2026 | 1,64 | 1,66 | 1,61 | 1,63 | 0,86% | - |
| 13.03.2026 | 1,66 | 1,68 | 1,62 | 1,62 | -2,88% | - |
| 12.03.2026 | 1,69 | 1,69 | 1,64 | 1,67 | -2,11% | - |
| 11.03.2026 | 1,72 | 1,72 | 1,68 | 1,70 | -0,87% | - |
| 10.03.2026 | 1,74 | 1,76 | 1,69 | 1,72 | -1,49% | - |
| 09.03.2026 | 1,62 | 1,75 | 1,62 | 1,74 | 3,81% | - |
| 06.03.2026 | 1,68 | 1,70 | 1,66 | 1,68 | 0,66% | - |
| 05.03.2026 | 1,70 | 1,72 | 1,66 | 1,67 | -1,42% | - |
| 04.03.2026 | 1,65 | 1,70 | 1,62 | 1,69 | 1,50% | - |
| 03.03.2026 | 1,75 | 1,75 | 1,63 | 1,67 | -6,19% | - |
| 02.03.2026 | 1,81 | 1,81 | 1,75 | 1,78 | -3,26% | - |
| 27.02.2026 | 1,84 | 1,87 | 1,81 | 1,84 | 0,22% | - |
| 26.02.2026 | 1,83 | 1,84 | 1,79 | 1,83 | 0,88% | - |
| 25.02.2026 | 1,79 | 1,82 | 1,78 | 1,82 | 2,31% | - |
| 24.02.2026 | 1,76 | 1,78 | 1,73 | 1,78 | 1,37% | - |
| 23.02.2026 | 1,85 | 1,85 | 1,75 | 1,75 | -5,65% | - |
| 20.02.2026 | 1,83 | 1,87 | 1,83 | 1,86 | 1,53% | - |
| 19.02.2026 | 1,79 | 1,89 | 1,78 | 1,83 | 1,61% | - |
| 18.02.2026 | 1,71 | 1,81 | 1,70 | 1,80 | 7,52% | - |
| 17.02.2026 | 1,70 | 1,72 | 1,67 | 1,68 | -1,93% | - |
| 16.02.2026 | 1,76 | 1,76 | 1,69 | 1,71 | -2,57% | - |
| 13.02.2026 | 1,77 | 1,80 | 1,75 | 1,75 | -0,90% | - |
| 12.02.2026 | 1,86 | 1,86 | 1,76 | 1,77 | -4,64% | - |
| 11.02.2026 | 1,95 | 1,96 | 1,84 | 1,86 | -4,48% | - |
| 10.02.2026 | 1,95 | 1,97 | 1,92 | 1,94 | -0,41% | - |