1,945€
-1,97%
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 | 1,99 | 1,81 | 1,98 | 9,31% | 1.000,00 |
| 18.08.2026 | 1,79 | 1,82 | 1,76 | 1,82 | 1,06% | - |
| 17.08.2026 | 1,82 | 1,82 | 1,76 | 1,80 | -0,83% | - |
| 14.08.2026 | 1,83 | 1,84 | 1,76 | 1,81 | -1,15% | - |
| 13.08.2026 | 1,76 | 1,86 | 1,73 | 1,83 | 4,33% | - |
| 12.08.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 3,84% | - |
| 11.08.2026 | 1,72 | 1,73 | 1,68 | 1,69 | -1,46% | - |
| 10.08.2026 | 1,71 | 1,72 | 1,68 | 1,72 | -1,21% | - |
| 07.08.2026 | 1,74 | 1,77 | 1,72 | 1,74 | -0,46% | - |
| 06.08.2026 | 1,78 | 1,82 | 1,74 | 1,75 | -3,54% | - |
| 05.08.2026 | 1,75 | 1,84 | 1,72 | 1,81 | 3,85% | - |
| 04.08.2026 | 1,64 | 1,74 | 1,63 | 1,74 | 5,83% | - |
| 03.08.2026 | 1,68 | 1,68 | 1,61 | 1,65 | -1,14% | - |
| 31.07.2026 | 1,63 | 1,68 | 1,62 | 1,67 | 2,46% | - |
| 30.07.2026 | 1,57 | 1,64 | 1,56 | 1,63 | 3,44% | - |
| 29.07.2026 | 1,55 | 1,60 | 1,55 | 1,57 | 0,90% | - |
| 28.07.2026 | 1,65 | 1,65 | 1,55 | 1,56 | -5,69% | - |
| 27.07.2026 | 1,69 | 1,71 | 1,65 | 1,65 | -1,37% | - |
| 24.07.2026 | 1,67 | 1,71 | 1,66 | 1,67 | 0,36% | - |
| 23.07.2026 | 1,72 | 1,73 | 1,65 | 1,67 | -4,52% | - |
| 22.07.2026 | 1,75 | 1,78 | 1,72 | 1,75 | 2,40% | - |
| 21.07.2026 | 1,69 | 1,74 | 1,66 | 1,71 | -1,33% | - |
| 20.07.2026 | 1,78 | 1,88 | 1,68 | 1,73 | -3,14% | - |
| 17.07.2026 | 1,77 | 1,83 | 1,75 | 1,79 | -0,28% | - |
| 16.07.2026 | 1,77 | 1,81 | 1,77 | 1,79 | 0,79% | - |
| 15.07.2026 | 1,83 | 1,84 | 1,76 | 1,78 | -5,53% | - |
| 14.07.2026 | 1,91 | 1,93 | 1,85 | 1,88 | -3,39% | - |
| 13.07.2026 | 1,96 | 1,97 | 1,91 | 1,95 | 0,52% | - |
| 10.07.2026 | 1,93 | 2,10 | 1,92 | 1,94 | 0,31% | - |
| 09.07.2026 | 1,76 | 1,97 | 1,73 | 1,93 | 10,16% | - |
| 08.07.2026 | 1,74 | 1,79 | 1,62 | 1,75 | 0,23% | - |
| 07.07.2026 | 1,74 | 1,76 | 1,66 | 1,75 | 0,92% | - |
| 06.07.2026 | 1,71 | 1,78 | 1,68 | 1,73 | 1,17% | - |
| 03.07.2026 | 1,68 | 1,79 | 1,65 | 1,71 | 2,64% | - |
| 02.07.2026 | 1,79 | 1,80 | 1,67 | 1,67 | -6,55% | - |
| 01.07.2026 | 1,90 | 1,90 | 1,76 | 1,79 | -7,66% | - |
| 30.06.2026 | 1,66 | 2,00 | 1,66 | 1,93 | 16,59% | - |
| 29.06.2026 | 1,40 | 1,69 | 1,40 | 1,66 | 20,23% | - |
| 26.06.2026 | 1,38 | 1,44 | 1,37 | 1,38 | -0,58% | - |
| 25.06.2026 | 1,36 | 1,41 | 1,31 | 1,39 | 2,51% | - |
| 24.06.2026 | 1,37 | 1,46 | 1,30 | 1,35 | 0,30% | - |
| 23.06.2026 | 1,35 | 1,38 | 1,27 | 1,35 | 1,43% | - |
| 22.06.2026 | 1,06 | 1,33 | 1,06 | 1,33 | 25,24% | - |
| 18.06.2026 | 0,98 | 1,10 | 0,96 | 1,06 | 8,87% | 1.014,00 |
| 17.06.2026 | 1,02 | 1,03 | 0,94 | 0,98 | -3,51% | - |
| 16.06.2026 | 1,11 | 1,14 | 1,01 | 1,01 | -9,08% | - |
| 15.06.2026 | 1,38 | 1,38 | 0,92 | 1,11 | -16,70% | 7.072,00 |
| 12.06.2026 | 1,34 | 1,37 | 1,29 | 1,34 | 1,14% | - |
| 11.06.2026 | 1,26 | 1,34 | 1,22 | 1,32 | 5,01% | - |
| 10.06.2026 | 1,32 | 1,35 | 1,23 | 1,26 | -8,05% | - |
| 09.06.2026 | 1,26 | 1,40 | 1,23 | 1,37 | 9,01% | - |
| 08.06.2026 | 1,24 | 1,26 | 1,19 | 1,25 | 1,79% | - |
| 05.06.2026 | 1,25 | 1,27 | 1,21 | 1,23 | -1,91% | - |
| 04.06.2026 | 1,27 | 1,31 | 1,24 | 1,26 | -1,34% | - |
| 03.06.2026 | 1,28 | 1,32 | 1,27 | 1,27 | -1,77% | - |
| 02.06.2026 | 1,40 | 1,41 | 1,28 | 1,30 | -8,15% | - |
| 01.06.2026 | 1,62 | 1,62 | 1,41 | 1,41 | -7,90% | - |
| 29.05.2026 | 1,51 | 1,56 | 1,49 | 1,53 | 1,93% | - |
| 28.05.2026 | 1,46 | 1,54 | 1,45 | 1,50 | 1,97% | - |
| 27.05.2026 | 1,33 | 1,54 | 1,33 | 1,47 | 11,41% | - |
| 26.05.2026 | 1,20 | 1,36 | 1,20 | 1,32 | 9,98% | - |
| 25.05.2026 | 1,30 | 1,33 | 1,19 | 1,20 | -9,96% | - |
| 22.05.2026 | 1,35 | 1,36 | 1,33 | 1,34 | -0,67% | - |
| 21.05.2026 | 1,32 | 1,35 | 1,29 | 1,35 | 5,16% | - |
| 20.05.2026 | 1,34 | 1,34 | 1,27 | 1,28 | -1,62% | - |
| 19.05.2026 | 1,29 | 1,31 | 1,28 | 1,30 | 0,62% | - |