1,945€
0,83%
Echtzeit-Aktienkurs SynAct Pharma AB
Bid:
Ask:
Aktienkurse zur SynAct Pharma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,81 | 1,97 | 1,81 | 1,93 | 6,34% | - |
| 18.08.2026 | 1,79 | 1,82 | 1,76 | 1,81 | 1,00% | - |
| 17.08.2026 | 1,82 | 1,82 | 1,76 | 1,80 | 0,17% | - |
| 14.08.2026 | 1,83 | 1,84 | 1,76 | 1,79 | -1,81% | - |
| 13.08.2026 | 1,76 | 1,86 | 1,73 | 1,83 | 3,99% | - |
| 12.08.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 2,99% | - |
| 11.08.2026 | 1,72 | 1,73 | 1,68 | 1,71 | -0,58% | - |
| 10.08.2026 | 1,71 | 1,72 | 1,68 | 1,72 | -1,27% | - |
| 07.08.2026 | 1,75 | 1,77 | 1,72 | 1,74 | -0,46% | - |
| 06.08.2026 | 1,78 | 1,82 | 1,74 | 1,75 | -1,91% | - |
| 05.08.2026 | 1,74 | 1,83 | 1,72 | 1,78 | 2,12% | - |
| 04.08.2026 | 1,65 | 1,74 | 1,63 | 1,74 | 5,90% | - |
| 03.08.2026 | 1,68 | 1,68 | 1,61 | 1,65 | -1,32% | - |
| 31.07.2026 | 1,63 | 1,68 | 1,62 | 1,67 | 2,46% | - |
| 30.07.2026 | 1,57 | 1,65 | 1,56 | 1,63 | 3,50% | - |
| 29.07.2026 | 1,55 | 1,60 | 1,55 | 1,57 | 1,03% | - |
| 28.07.2026 | 1,65 | 1,65 | 1,55 | 1,56 | -5,70% | - |
| 27.07.2026 | 1,69 | 1,71 | 1,64 | 1,65 | -1,20% | - |
| 24.07.2026 | 1,67 | 1,71 | 1,66 | 1,67 | 0,06% | - |
| 23.07.2026 | 1,72 | 1,73 | 1,65 | 1,67 | -3,30% | - |
| 22.07.2026 | 1,75 | 1,78 | 1,72 | 1,73 | 1,11% | - |
| 21.07.2026 | 1,69 | 1,74 | 1,66 | 1,71 | 1,97% | - |
| 20.07.2026 | 1,78 | 1,88 | 1,67 | 1,67 | -6,11% | - |
| 17.07.2026 | 1,76 | 1,84 | 1,75 | 1,78 | 0,34% | - |
| 16.07.2026 | 1,77 | 1,81 | 1,77 | 1,78 | 0,00% | - |
| 15.07.2026 | 1,82 | 1,84 | 1,76 | 1,78 | -5,48% | - |
| 14.07.2026 | 1,90 | 1,93 | 1,85 | 1,88 | -2,79% | - |
| 13.07.2026 | 1,96 | 1,97 | 1,92 | 1,93 | -1,83% | - |
| 10.07.2026 | 1,97 | 1,97 | 1,97 | 1,97 | 0,82% | 515,00 |
| 09.07.2026 | 1,77 | 1,97 | 1,73 | 1,95 | 11,53% | - |
| 08.07.2026 | 1,74 | 1,79 | 1,62 | 1,75 | 0,06% | - |
| 07.07.2026 | 1,74 | 1,75 | 1,66 | 1,75 | 0,46% | - |
| 06.07.2026 | 1,71 | 1,79 | 1,67 | 1,74 | 1,81% | - |
| 03.07.2026 | 1,69 | 1,79 | 1,65 | 1,71 | 2,39% | - |
| 02.07.2026 | 1,79 | 1,80 | 1,67 | 1,67 | -6,49% | - |
| 01.07.2026 | 1,90 | 1,90 | 1,71 | 1,79 | -5,40% | - |
| 30.06.2026 | 1,67 | 2,00 | 1,67 | 1,89 | 13,65% | - |
| 29.06.2026 | 1,40 | 1,69 | 1,40 | 1,66 | 21,56% | - |
| 26.06.2026 | 1,37 | 1,44 | 1,36 | 1,37 | -1,44% | - |
| 25.06.2026 | 1,36 | 1,41 | 1,31 | 1,39 | 2,51% | - |
| 24.06.2026 | 1,37 | 1,46 | 1,30 | 1,35 | -1,53% | - |
| 23.06.2026 | 1,34 | 1,39 | 1,27 | 1,38 | 6,10% | - |
| 22.06.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 23,08% | 3.163,00 |
| 19.06.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 4,05% | - |
| 18.06.2026 | 0,98 | 1,01 | 0,98 | 1,01 | 4,44% | 3.892,00 |
| 17.06.2026 | 1,02 | 1,03 | 0,95 | 0,97 | -12,70% | - |
| 16.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -4,15% | 414,00 |
| 15.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -13,19% | 2.550,00 |
| 12.06.2026 | 1,34 | 1,36 | 1,29 | 1,33 | -0,37% | - |
| 11.06.2026 | 1,25 | 1,34 | 1,22 | 1,34 | 6,78% | - |
| 10.06.2026 | 1,32 | 1,34 | 1,23 | 1,25 | -4,78% | - |
| 09.06.2026 | 1,26 | 1,40 | 1,23 | 1,32 | 7,07% | - |
| 08.06.2026 | 1,22 | 1,24 | 1,20 | 1,23 | 0,49% | - |
| 05.06.2026 | 1,25 | 1,26 | 1,21 | 1,22 | -2,31% | - |
| 04.06.2026 | 1,27 | 1,31 | 1,24 | 1,25 | -2,03% | - |
| 03.06.2026 | 1,28 | 1,32 | 1,27 | 1,28 | -0,54% | - |
| 02.06.2026 | 1,40 | 1,41 | 1,28 | 1,29 | -8,21% | - |
| 01.06.2026 | 1,61 | 1,66 | 1,39 | 1,40 | -13,04% | - |
| 29.05.2026 | 1,50 | 1,62 | 1,49 | 1,61 | 7,33% | - |
| 28.05.2026 | 1,47 | 1,54 | 1,45 | 1,50 | 1,76% | - |
| 27.05.2026 | 1,33 | 1,54 | 1,33 | 1,48 | 11,07% | - |
| 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% | - |