1,945€
1,30%
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 | 2,00 | 1,81 | 1,95 | 7,34% | - |
| 18.08.2026 | 1,79 | 1,82 | 1,76 | 1,81 | 1,00% | - |
| 17.08.2026 | 1,82 | 1,82 | 1,76 | 1,80 | -0,94% | - |
| 14.08.2026 | 1,83 | 1,84 | 1,76 | 1,81 | -1,09% | - |
| 13.08.2026 | 1,76 | 1,86 | 1,73 | 1,83 | 4,39% | - |
| 12.08.2026 | 1,69 | 1,76 | 1,69 | 1,76 | 3,85% | - |
| 11.08.2026 | 1,72 | 1,73 | 1,68 | 1,69 | -1,46% | - |
| 10.08.2026 | 1,71 | 1,72 | 1,68 | 1,72 | -0,17% | - |
| 07.08.2026 | 1,74 | 1,77 | 1,71 | 1,72 | -1,55% | - |
| 06.08.2026 | 1,78 | 1,82 | 1,74 | 1,75 | -1,91% | - |
| 05.08.2026 | 1,75 | 1,84 | 1,72 | 1,78 | 2,07% | - |
| 04.08.2026 | 1,65 | 1,74 | 1,63 | 1,74 | 6,09% | - |
| 03.08.2026 | 1,68 | 1,68 | 1,61 | 1,64 | -1,44% | - |
| 31.07.2026 | 1,63 | 1,68 | 1,62 | 1,67 | 2,33% | - |
| 30.07.2026 | 1,57 | 1,64 | 1,56 | 1,63 | 3,76% | - |
| 29.07.2026 | 1,55 | 1,60 | 1,55 | 1,57 | 0,90% | - |
| 28.07.2026 | 1,65 | 1,65 | 1,55 | 1,56 | -5,24% | - |
| 27.07.2026 | 1,69 | 1,71 | 1,64 | 1,64 | -1,74% | - |
| 24.07.2026 | 1,67 | 1,71 | 1,66 | 1,67 | 0,18% | - |
| 23.07.2026 | 1,72 | 1,73 | 1,65 | 1,67 | -3,25% | - |
| 22.07.2026 | 1,75 | 1,78 | 1,72 | 1,72 | -1,54% | - |
| 21.07.2026 | 1,69 | 1,80 | 1,66 | 1,75 | 5,48% | - |
| 20.07.2026 | 1,78 | 1,88 | 1,66 | 1,66 | -6,95% | - |
| 17.07.2026 | 1,76 | 1,84 | 1,75 | 1,78 | 0,51% | - |
| 16.07.2026 | 1,77 | 1,81 | 1,77 | 1,78 | 0,06% | - |
| 15.07.2026 | 1,83 | 1,84 | 1,76 | 1,77 | -2,47% | - |
| 14.07.2026 | 1,91 | 1,93 | 1,82 | 1,82 | -4,46% | - |
| 13.07.2026 | 1,96 | 1,97 | 1,90 | 1,90 | -3,84% | - |
| 10.07.2026 | 1,93 | 2,13 | 1,92 | 1,98 | 2,43% | - |
| 09.07.2026 | 1,76 | 1,97 | 1,73 | 1,93 | 10,02% | - |
| 08.07.2026 | 1,74 | 1,79 | 1,62 | 1,76 | 0,63% | - |
| 07.07.2026 | 1,74 | 1,75 | 1,66 | 1,75 | 0,06% | - |
| 06.07.2026 | 1,71 | 1,78 | 1,68 | 1,75 | 1,81% | - |
| 03.07.2026 | 1,68 | 1,80 | 1,65 | 1,71 | 2,15% | - |
| 02.07.2026 | 1,79 | 1,80 | 1,67 | 1,68 | -6,26% | - |
| 01.07.2026 | 1,90 | 1,92 | 1,71 | 1,79 | -5,99% | - |
| 30.06.2026 | 1,66 | 2,00 | 1,66 | 1,90 | 14,49% | - |
| 29.06.2026 | 1,40 | 1,69 | 1,39 | 1,66 | 19,55% | - |
| 26.06.2026 | 1,38 | 1,47 | 1,36 | 1,39 | 0,51% | - |
| 25.06.2026 | 1,36 | 1,41 | 1,31 | 1,38 | 1,99% | - |
| 24.06.2026 | 1,38 | 1,46 | 1,30 | 1,36 | -1,09% | - |
| 23.06.2026 | 1,35 | 1,39 | 1,27 | 1,37 | 1,25% | - |
| 22.06.2026 | 1,06 | 1,36 | 1,06 | 1,36 | 29,79% | - |
| 19.06.2026 | 1,06 | 1,06 | 1,04 | 1,04 | -0,95% | - |
| 18.06.2026 | 0,98 | 1,10 | 0,96 | 1,05 | 8,66% | 41.574,00 |
| 17.06.2026 | 1,02 | 1,03 | 0,95 | 0,97 | -4,15% | - |
| 16.06.2026 | 1,11 | 1,14 | 1,01 | 1,01 | -9,24% | - |
| 15.06.2026 | 1,38 | 1,39 | 0,67 | 1,12 | -16,35% | 20.266,00 |
| 12.06.2026 | 1,34 | 1,37 | 1,29 | 1,33 | -0,82% | - |
| 11.06.2026 | 1,26 | 1,35 | 1,22 | 1,34 | 7,43% | - |
| 10.06.2026 | 1,32 | 1,36 | 1,23 | 1,25 | -5,30% | - |
| 09.06.2026 | 1,26 | 1,40 | 1,23 | 1,32 | 5,18% | - |
| 08.06.2026 | 1,23 | 1,26 | 1,19 | 1,26 | 2,36% | - |
| 05.06.2026 | 1,25 | 1,27 | 1,21 | 1,23 | -2,31% | - |
| 04.06.2026 | 1,27 | 1,31 | 1,24 | 1,26 | -0,79% | - |
| 03.06.2026 | 1,28 | 1,32 | 1,27 | 1,27 | -1,40% | - |
| 02.06.2026 | 1,40 | 1,45 | 1,28 | 1,28 | -8,42% | - |
| 01.06.2026 | 1,62 | 1,66 | 1,39 | 1,40 | -12,92% | - |
| 29.05.2026 | 1,51 | 1,62 | 1,49 | 1,61 | 7,40% | - |
| 28.05.2026 | 1,46 | 1,54 | 1,45 | 1,50 | 1,70% | - |
| 27.05.2026 | 1,33 | 1,54 | 1,33 | 1,47 | 10,83% | - |
| 26.05.2026 | 1,20 | 1,35 | 1,20 | 1,33 | 10,47% | - |
| 25.05.2026 | 1,31 | 1,33 | 1,19 | 1,20 | -6,08% | - |
| 22.05.2026 | 1,35 | 1,36 | 1,28 | 1,28 | -4,83% | - |
| 21.05.2026 | 1,32 | 1,35 | 1,29 | 1,35 | 1,51% | - |
| 20.05.2026 | 1,34 | 1,35 | 1,27 | 1,33 | -1,04% | - |
| 19.05.2026 | 1,29 | 1,35 | 1,28 | 1,34 | 3,31% | - |
| 18.05.2026 | 1,31 | 1,35 | 1,29 | 1,30 | -1,52% | - |
| 15.05.2026 | 1,31 | 1,34 | 1,29 | 1,32 | -0,30% | - |
| 14.05.2026 | 1,32 | 1,33 | 1,31 | 1,32 | 0,30% | - |
| 13.05.2026 | 1,32 | 1,32 | 1,25 | 1,32 | 0,00% | - |
| 12.05.2026 | 1,36 | 1,39 | 1,29 | 1,32 | -3,65% | - |
| 11.05.2026 | 1,29 | 1,42 | 1,28 | 1,37 | 5,88% | - |
| 08.05.2026 | 1,38 | 1,41 | 1,28 | 1,29 | -5,83% | - |
| 07.05.2026 | 1,35 | 1,40 | 1,35 | 1,37 | 1,78% | - |
| 06.05.2026 | 1,49 | 1,54 | 1,33 | 1,35 | -8,86% | - |
| 05.05.2026 | 1,56 | 1,59 | 1,46 | 1,48 | -5,37% | - |
| 04.05.2026 | 1,65 | 1,66 | 1,55 | 1,56 | -4,93% | - |
| 30.04.2026 | 1,60 | 1,65 | 1,59 | 1,64 | 2,18% | - |
| 29.04.2026 | 1,65 | 1,67 | 1,60 | 1,61 | -2,25% | - |
| 28.04.2026 | 1,73 | 1,73 | 1,60 | 1,65 | -4,47% | - |
| 27.04.2026 | 1,69 | 1,74 | 1,68 | 1,72 | 1,89% | - |
| 24.04.2026 | 1,61 | 1,71 | 1,60 | 1,69 | 4,97% | - |
| 23.04.2026 | 1,61 | 1,62 | 1,59 | 1,61 | -0,37% | - |
| 22.04.2026 | 1,59 | 1,62 | 1,59 | 1,62 | 1,89% | - |
| 21.04.2026 | 1,60 | 1,62 | 1,58 | 1,59 | -0,56% | - |
| 20.04.2026 | 1,57 | 1,62 | 1,56 | 1,60 | 1,92% | - |
| 17.04.2026 | 1,62 | 1,62 | 1,57 | 1,57 | -1,26% | - |
| 16.04.2026 | 1,62 | 1,64 | 1,59 | 1,59 | -2,22% | - |
| 15.04.2026 | 1,60 | 1,64 | 1,59 | 1,62 | 1,50% | - |
| 14.04.2026 | 1,62 | 1,64 | 1,57 | 1,60 | -0,99% | - |
| 13.04.2026 | 1,64 | 1,64 | 1,57 | 1,61 | -0,62% | - |
| 10.04.2026 | 1,63 | 1,66 | 1,62 | 1,62 | -0,25% | - |
| 09.04.2026 | 1,67 | 1,67 | 1,61 | 1,63 | -2,46% | - |
| 08.04.2026 | 1,70 | 1,72 | 1,67 | 1,67 | 2,02% | - |
| 07.04.2026 | 1,69 | 1,71 | 1,62 | 1,64 | -2,44% | - |
| 02.04.2026 | 1,67 | 1,70 | 1,66 | 1,68 | -1,06% | - |
| 01.04.2026 | 1,70 | 1,71 | 1,67 | 1,70 | 0,83% | - |
| 31.03.2026 | 1,65 | 1,69 | 1,62 | 1,68 | 2,81% | - |
| 30.03.2026 | 1,64 | 1,65 | 1,55 | 1,64 | -0,43% | - |