1,942€
-1,42%
Echtzeit-Aktienkurs SynAct Pharma AB
Bid:
Ask:
Aktienkurse zur SynAct Pharma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 1,80 | 1,97 | 1,80 | 1,97 | 10,18% | - |
| 18.08.2026 | 1,75 | 1,79 | 1,75 | 1,79 | 1,82% | - |
| 17.08.2026 | 1,79 | 1,79 | 1,76 | 1,76 | -0,68% | - |
| 14.08.2026 | 1,82 | 1,82 | 1,77 | 1,77 | -2,00% | - |
| 13.08.2026 | 1,72 | 1,80 | 1,72 | 1,80 | 5,50% | - |
| 12.08.2026 | 1,69 | 1,72 | 1,69 | 1,71 | 1,54% | - |
| 11.08.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -0,47% | - |
| 10.08.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -1,97% | - |
| 07.08.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -1,71% | - |
| 06.08.2026 | 1,80 | 1,80 | 1,76 | 1,76 | 1,97% | - |
| 05.08.2026 | 1,73 | 1,73 | 1,71 | 1,72 | 2,62% | - |
| 04.08.2026 | 1,62 | 1,68 | 1,62 | 1,68 | 4,35% | - |
| 03.08.2026 | 1,66 | 1,66 | 1,61 | 1,61 | -2,90% | - |
| 31.07.2026 | 1,61 | 1,66 | 1,61 | 1,66 | 2,86% | - |
| 30.07.2026 | 1,55 | 1,61 | 1,55 | 1,61 | 3,34% | - |
| 29.07.2026 | 1,58 | 1,58 | 1,54 | 1,56 | -0,13% | - |
| 28.07.2026 | 1,61 | 1,61 | 1,56 | 1,56 | -4,65% | - |
| 27.07.2026 | 1,69 | 1,69 | 1,64 | 1,64 | -2,50% | - |
| 24.07.2026 | 1,67 | 1,68 | 1,67 | 1,68 | 1,33% | - |
| 23.07.2026 | 1,70 | 1,70 | 1,66 | 1,66 | -5,69% | - |
| 22.07.2026 | 1,72 | 1,76 | 1,72 | 1,76 | 3,42% | - |
| 21.07.2026 | 1,67 | 1,70 | 1,67 | 1,70 | -1,16% | - |
| 20.07.2026 | 1,78 | 1,79 | 1,72 | 1,72 | -4,34% | - |
| 17.07.2026 | 1,77 | 1,80 | 1,77 | 1,80 | 1,13% | - |
| 16.07.2026 | 1,77 | 1,78 | 1,77 | 1,78 | -0,34% | - |
| 15.07.2026 | 1,79 | 1,81 | 1,78 | 1,78 | -2,41% | - |
| 14.07.2026 | 1,87 | 1,88 | 1,83 | 1,83 | -5,09% | - |
| 13.07.2026 | 1,92 | 1,94 | 1,92 | 1,92 | -0,52% | - |
| 10.07.2026 | 1,92 | 1,98 | 1,92 | 1,93 | 3,09% | 515,00 |
| 09.07.2026 | 1,72 | 1,88 | 1,72 | 1,88 | 12,20% | - |
| 08.07.2026 | 1,71 | 1,71 | 1,67 | 1,67 | 0,48% | - |
| 07.07.2026 | 1,71 | 1,71 | 1,66 | 1,66 | -2,35% | - |
| 06.07.2026 | 1,67 | 1,70 | 1,67 | 1,70 | 0,71% | - |
| 03.07.2026 | 1,70 | 1,70 | 1,66 | 1,69 | 0,48% | - |
| 02.07.2026 | 1,76 | 1,76 | 1,68 | 1,68 | -4,86% | - |
| 01.07.2026 | 1,83 | 1,83 | 1,77 | 1,77 | -6,55% | - |
| 30.06.2026 | 1,81 | 1,89 | 1,81 | 1,89 | 17,49% | - |
| 29.06.2026 | 1,41 | 1,61 | 1,41 | 1,61 | 18,36% | - |
| 26.06.2026 | 1,39 | 1,39 | 1,36 | 1,36 | -1,30% | - |
| 25.06.2026 | 1,32 | 1,38 | 1,32 | 1,38 | 4,39% | - |
| 24.06.2026 | 1,35 | 1,37 | 1,32 | 1,32 | -0,90% | - |
| 23.06.2026 | 1,29 | 1,33 | 1,29 | 1,33 | 6,55% | - |
| 22.06.2026 | 1,20 | 1,25 | 1,20 | 1,25 | 19,01% | - |
| 19.06.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,95% | - |
| 18.06.2026 | 0,99 | 1,08 | 0,98 | 1,08 | 11,18% | - |
| 17.06.2026 | 0,97 | 0,98 | 0,97 | 0,98 | -6,61% | - |
| 16.06.2026 | 1,09 | 1,09 | 1,04 | 1,04 | 1,56% | - |
| 15.06.2026 | 1,08 | 1,13 | 1,03 | 1,03 | -20,31% | - |
| 12.06.2026 | 1,34 | 1,35 | 1,29 | 1,29 | -0,92% | - |
| 11.06.2026 | 1,24 | 1,30 | 1,22 | 1,30 | 2,52% | - |
| 10.06.2026 | 1,29 | 1,29 | 1,27 | 1,27 | -8,50% | - |
| 09.06.2026 | 1,23 | 1,39 | 1,23 | 1,39 | 15,28% | - |
| 08.06.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -2,11% | - |
| 05.06.2026 | 1,24 | 1,24 | 1,21 | 1,23 | -1,13% | - |
| 04.06.2026 | 1,28 | 1,28 | 1,24 | 1,24 | -2,96% | - |
| 03.06.2026 | 1,28 | 1,29 | 1,28 | 1,28 | -0,16% | - |
| 02.06.2026 | 1,39 | 1,39 | 1,28 | 1,28 | -9,83% | - |
| 01.06.2026 | 1,58 | 1,58 | 1,42 | 1,42 | -5,32% | - |
| 29.05.2026 | 1,50 | 1,51 | 1,50 | 1,50 | 0,94% | - |
| 28.05.2026 | 1,47 | 1,49 | 1,46 | 1,49 | 1,78% | - |
| 27.05.2026 | 1,39 | 1,46 | 1,39 | 1,46 | 12,79% | - |
| 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% | - |