1,330€
9,20%
Echtzeit-Aktienkurs SYNACT PHARMA AB
Bid:
Ask:
Aktienkurse zur SYNACT PHARMA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 1,30 | 1,30 | 1,29 | 1,30 | 6,57% | - |
| 25.05.2026 | 1,30 | 1,30 | 1,22 | 1,22 | -8,42% | - |
| 22.05.2026 | 1,34 | 1,34 | 1,33 | 1,33 | 1,68% | - |
| 21.05.2026 | 1,30 | 1,32 | 1,30 | 1,31 | 1,87% | - |
| 20.05.2026 | 1,32 | 1,32 | 1,28 | 1,28 | -3,46% | - |
| 19.05.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 0,45% | - |
| 18.05.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 0,91% | - |
| 15.05.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,31% | - |
| 14.05.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 1,87% | - |
| 13.05.2026 | 1,26 | 1,28 | 1,26 | 1,28 | -2,43% | - |
| 12.05.2026 | 1,36 | 1,36 | 1,32 | 1,32 | -5,05% | - |
| 11.05.2026 | 1,31 | 1,39 | 1,31 | 1,39 | 2,06% | - |
| 08.05.2026 | 1,36 | 1,37 | 1,36 | 1,36 | -1,16% | - |
| 07.05.2026 | 1,37 | 1,37 | 1,36 | 1,37 | -2,14% | - |
| 06.05.2026 | 1,50 | 1,50 | 1,40 | 1,40 | -4,75% | - |
| 05.05.2026 | 1,57 | 1,57 | 1,47 | 1,47 | -6,71% | - |
| 04.05.2026 | 1,63 | 1,63 | 1,58 | 1,58 | -2,11% | - |
| 30.04.2026 | 1,61 | 1,61 | 1,60 | 1,61 | -0,37% | - |
| 29.04.2026 | 1,63 | 1,63 | 1,61 | 1,62 | 0,00% | - |
| 28.04.2026 | 1,66 | 1,66 | 1,62 | 1,62 | -5,26% | 1.200,00 |
| 27.04.2026 | 1,68 | 1,71 | 1,67 | 1,71 | 2,76% | - |
| 24.04.2026 | 1,61 | 1,66 | 1,61 | 1,66 | 4,00% | - |
| 23.04.2026 | 1,58 | 1,60 | 1,58 | 1,60 | -0,37% | - |
| 22.04.2026 | 1,59 | 1,61 | 1,59 | 1,61 | 1,01% | - |
| 21.04.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -0,13% | - |
| 20.04.2026 | 1,58 | 1,59 | 1,58 | 1,59 | -0,62% | - |
| 17.04.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -1,11% | - |
| 16.04.2026 | 1,60 | 1,62 | 1,60 | 1,62 | 1,38% | - |
| 15.04.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -0,37% | - |
| 14.04.2026 | 1,59 | 1,60 | 1,59 | 1,60 | -0,12% | - |
| 13.04.2026 | 1,58 | 1,61 | 1,58 | 1,61 | -1,83% | - |
| 10.04.2026 | 1,61 | 1,64 | 1,61 | 1,64 | 0,49% | - |
| 09.04.2026 | 1,64 | 1,64 | 1,63 | 1,63 | -2,98% | - |
| 08.04.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,07% | - |
| 07.04.2026 | 1,65 | 1,65 | 1,64 | 1,64 | 3,92% | - |
| 02.04.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -6,39% | - |
| 01.04.2026 | 1,68 | 1,69 | 1,68 | 1,69 | 3,43% | - |
| 31.03.2026 | 1,62 | 1,63 | 1,62 | 1,63 | 2,77% | - |
| 30.03.2026 | 1,56 | 1,59 | 1,55 | 1,59 | -0,62% | - |
| 27.03.2026 | 1,56 | 1,60 | 1,55 | 1,60 | 0,50% | - |
| 26.03.2026 | 1,57 | 1,59 | 1,56 | 1,59 | 0,63% | - |
| 25.03.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 2,46% | - |
| 24.03.2026 | 1,56 | 1,56 | 1,54 | 1,54 | -1,91% | - |
| 23.03.2026 | 1,50 | 1,57 | 1,50 | 1,57 | -0,13% | - |
| 20.03.2026 | 1,62 | 1,62 | 1,58 | 1,58 | 0,25% | - |
| 19.03.2026 | 1,58 | 1,58 | 1,55 | 1,57 | -2,12% | - |
| 18.03.2026 | 1,65 | 1,65 | 1,61 | 1,61 | -0,37% | - |
| 17.03.2026 | 1,60 | 1,62 | 1,60 | 1,61 | 0,88% | - |
| 16.03.2026 | 1,60 | 1,63 | 1,60 | 1,60 | -2,68% | - |
| 13.03.2026 | 1,63 | 1,64 | 1,63 | 1,64 | -0,36% | - |
| 12.03.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -1,79% | - |
| 11.03.2026 | 1,67 | 1,68 | 1,67 | 1,68 | -3,12% | - |
| 10.03.2026 | 1,68 | 1,73 | 1,68 | 1,73 | 0,93% | - |
| 09.03.2026 | 1,63 | 1,72 | 1,63 | 1,72 | 3,87% | - |
| 06.03.2026 | 1,65 | 1,67 | 1,65 | 1,65 | -0,48% | - |
| 05.03.2026 | 1,69 | 1,69 | 1,66 | 1,66 | -1,66% | - |
| 04.03.2026 | 1,61 | 1,69 | 1,61 | 1,69 | 0,96% | - |
| 03.03.2026 | 1,66 | 1,67 | 1,64 | 1,67 | -3,80% | - |
| 02.03.2026 | 1,78 | 1,78 | 1,74 | 1,74 | -5,13% | - |
| 27.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,22% | - |
| 26.02.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 1,91% | - |
| 25.02.2026 | 1,80 | 1,80 | 1,78 | 1,78 | 2,07% | - |
| 24.02.2026 | 1,73 | 1,74 | 1,73 | 1,74 | -0,80% | - |
| 23.02.2026 | 1,79 | 1,80 | 1,75 | 1,75 | -3,94% | - |
| 20.02.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 1,11% | - |
| 19.02.2026 | 1,85 | 1,85 | 1,81 | 1,81 | 1,12% | - |
| 18.02.2026 | 1,69 | 1,79 | 1,69 | 1,79 | 7,33% | - |
| 17.02.2026 | 1,69 | 1,70 | 1,66 | 1,66 | -1,89% | - |
| 16.02.2026 | 1,66 | 1,70 | 1,66 | 1,70 | -1,40% | - |
| 13.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,12% | - |
| 12.02.2026 | 1,75 | 1,75 | 1,72 | 1,72 | -5,60% | - |
| 11.02.2026 | 1,88 | 1,88 | 1,82 | 1,82 | -2,78% | - |
| 10.02.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -1,78% | - |
| 09.02.2026 | 1,99 | 1,99 | 1,91 | 1,91 | -3,64% | - |
| 06.02.2026 | 1,94 | 1,98 | 1,94 | 1,98 | 1,75% | - |
| 05.02.2026 | 1,97 | 1,97 | 1,94 | 1,94 | -2,61% | - |
| 04.02.2026 | 2,02 | 2,02 | 2,00 | 2,00 | -1,92% | - |
| 03.02.2026 | 1,98 | 2,04 | 1,98 | 2,04 | 3,19% | - |
| 02.02.2026 | 1,97 | 1,98 | 1,97 | 1,97 | 2,49% | - |
| 30.01.2026 | 1,95 | 1,97 | 1,92 | 1,92 | -11,03% | - |
| 29.01.2026 | 2,13 | 2,20 | 2,04 | 2,16 | 3,97% | - |
| 28.01.2026 | 2,05 | 2,08 | 2,05 | 2,08 | 1,46% | - |
| 27.01.2026 | 2,02 | 2,05 | 1,99 | 2,05 | 1,74% | - |
| 26.01.2026 | 2,05 | 2,24 | 2,02 | 2,02 | -1,23% | 215,00 |
| 23.01.2026 | 2,03 | 2,04 | 2,03 | 2,04 | 1,24% | - |
| 22.01.2026 | 2,05 | 2,05 | 2,01 | 2,02 | -0,74% | - |
| 21.01.2026 | 2,05 | 2,05 | 2,03 | 2,03 | -0,73% | - |
| 20.01.2026 | 2,07 | 2,07 | 2,05 | 2,05 | -2,62% | - |
| 19.01.2026 | 2,08 | 2,10 | 2,07 | 2,10 | -2,33% | - |
| 16.01.2026 | 2,17 | 2,17 | 2,13 | 2,15 | -1,60% | - |
| 15.01.2026 | 2,18 | 2,19 | 2,18 | 2,19 | 1,63% | - |
| 14.01.2026 | 2,14 | 2,15 | 2,13 | 2,15 | 0,47% | - |
| 13.01.2026 | 2,08 | 2,14 | 2,08 | 2,14 | 2,39% | - |
| 12.01.2026 | 1,97 | 2,09 | 1,97 | 2,09 | 4,71% | - |
| 09.01.2026 | 1,93 | 2,00 | 1,93 | 2,00 | 1,63% | - |
| 08.01.2026 | 1,90 | 1,96 | 1,90 | 1,96 | 3,04% | - |
| 07.01.2026 | 1,89 | 1,93 | 1,89 | 1,91 | 0,95% | - |
| 06.01.2026 | 1,89 | 1,89 | 1,89 | 1,89 | 0,21% | - |
| 05.01.2026 | 1,98 | 2,00 | 1,88 | 1,88 | -7,65% | - |
| 02.01.2026 | 1,99 | 2,04 | 1,99 | 2,04 | 1,24% | - |