1,330€
12,14%
Echtzeit-Aktienkurs SYNACT PHARMA AB
Bid:
Ask:
Aktienkurse zur SYNACT PHARMA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.03.2026 | 1,60 | 1,65 | 1,56 | 1,64 | 3,21% | - |
| 26.03.2026 | 1,60 | 1,62 | 1,57 | 1,59 | -0,62% | - |
| 25.03.2026 | 1,58 | 1,61 | 1,55 | 1,60 | 2,83% | - |
| 24.03.2026 | 1,57 | 1,59 | 1,54 | 1,56 | -1,08% | - |
| 23.03.2026 | 1,54 | 1,61 | 1,47 | 1,57 | 1,03% | - |
| 20.03.2026 | 1,63 | 1,65 | 1,55 | 1,56 | -4,30% | - |
| 19.03.2026 | 1,58 | 1,64 | 1,53 | 1,63 | 1,94% | - |
| 18.03.2026 | 1,67 | 1,69 | 1,60 | 1,60 | -3,80% | - |
| 17.03.2026 | 1,62 | 1,67 | 1,62 | 1,66 | 1,84% | - |
| 16.03.2026 | 1,63 | 1,66 | 1,61 | 1,63 | 0,74% | - |
| 13.03.2026 | 1,67 | 1,68 | 1,62 | 1,62 | -3,00% | - |
| 12.03.2026 | 1,69 | 1,70 | 1,64 | 1,67 | -2,00% | - |
| 11.03.2026 | 1,72 | 1,73 | 1,68 | 1,70 | -1,10% | - |
| 10.03.2026 | 1,74 | 1,76 | 1,69 | 1,72 | -0,58% | - |
| 09.03.2026 | 1,64 | 1,74 | 1,61 | 1,73 | 3,34% | - |
| 06.03.2026 | 1,68 | 1,70 | 1,66 | 1,68 | 0,12% | - |
| 05.03.2026 | 1,70 | 1,72 | 1,67 | 1,67 | -1,82% | - |
| 04.03.2026 | 1,65 | 1,71 | 1,62 | 1,70 | 2,65% | - |
| 03.03.2026 | 1,76 | 1,76 | 1,63 | 1,66 | -6,43% | - |
| 02.03.2026 | 1,81 | 1,83 | 1,75 | 1,77 | -3,69% | - |
| 27.02.2026 | 1,84 | 1,87 | 1,81 | 1,84 | 1,88% | - |
| 26.02.2026 | 1,83 | 1,84 | 1,79 | 1,81 | -1,47% | - |
| 25.02.2026 | 1,79 | 1,84 | 1,78 | 1,84 | 2,86% | - |
| 24.02.2026 | 1,76 | 1,79 | 1,73 | 1,78 | 1,71% | - |
| 23.02.2026 | 1,85 | 1,85 | 1,75 | 1,75 | -5,44% | - |
| 20.02.2026 | 1,84 | 1,87 | 1,83 | 1,86 | 1,48% | - |
| 19.02.2026 | 1,80 | 1,89 | 1,78 | 1,83 | 1,67% | - |
| 18.02.2026 | 1,68 | 1,81 | 1,66 | 1,80 | 7,28% | - |
| 17.02.2026 | 1,70 | 1,72 | 1,66 | 1,68 | -1,82% | - |
| 16.02.2026 | 1,76 | 1,77 | 1,70 | 1,71 | -2,74% | - |
| 13.02.2026 | 1,77 | 1,82 | 1,74 | 1,76 | 0,98% | - |
| 12.02.2026 | 1,86 | 1,89 | 1,74 | 1,74 | -6,26% | - |
| 11.02.2026 | 1,94 | 2,01 | 1,84 | 1,85 | -4,58% | - |
| 10.02.2026 | 1,95 | 2,00 | 1,93 | 1,94 | -0,31% | - |
| 09.02.2026 | 2,05 | 2,12 | 1,95 | 1,95 | -3,28% | - |
| 06.02.2026 | 2,04 | 2,10 | 2,01 | 2,02 | 0,00% | - |
| 05.02.2026 | 2,06 | 2,10 | 2,02 | 2,02 | -1,99% | - |
| 04.02.2026 | 2,10 | 2,15 | 2,05 | 2,06 | 4,47% | - |
| 03.02.2026 | 2,05 | 2,16 | 1,97 | 1,97 | -3,43% | - |
| 02.02.2026 | 1,99 | 2,11 | 1,95 | 2,04 | 3,45% | - |
| 30.01.2026 | 2,07 | 2,12 | 1,97 | 1,97 | -4,46% | - |
| 29.01.2026 | 2,16 | 2,17 | 2,05 | 2,06 | 1,58% | - |
| 28.01.2026 | 2,18 | 2,20 | 2,03 | 2,03 | -5,71% | - |
| 27.01.2026 | 2,10 | 2,21 | 2,07 | 2,15 | 3,86% | - |
| 26.01.2026 | 2,12 | 2,17 | 2,05 | 2,07 | 4,38% | - |
| 23.01.2026 | 2,12 | 2,19 | 1,99 | 1,99 | -0,30% | - |
| 22.01.2026 | 2,09 | 2,17 | 1,99 | 1,99 | -3,86% | - |
| 21.01.2026 | 2,19 | 2,19 | 2,06 | 2,07 | 1,07% | - |
| 20.01.2026 | 2,17 | 2,22 | 2,05 | 2,05 | -5,22% | - |
| 19.01.2026 | 2,21 | 2,23 | 2,16 | 2,16 | -2,79% | - |
| 16.01.2026 | 2,25 | 2,29 | 2,15 | 2,23 | -0,58% | - |
| 15.01.2026 | 2,27 | 2,34 | 2,23 | 2,24 | -0,89% | - |
| 14.01.2026 | 2,22 | 2,31 | 2,09 | 2,26 | 2,64% | - |
| 13.01.2026 | 2,15 | 2,28 | 2,07 | 2,20 | 3,38% | - |
| 12.01.2026 | 2,09 | 2,23 | 2,07 | 2,13 | 8,02% | - |
| 09.01.2026 | 2,04 | 2,14 | 1,94 | 1,97 | -2,91% | - |
| 08.01.2026 | 2,04 | 2,09 | 2,01 | 2,03 | 0,84% | - |
| 07.01.2026 | 1,99 | 2,06 | 1,94 | 2,01 | 6,34% | - |
| 06.01.2026 | 1,99 | 1,99 | 1,89 | 1,89 | 0,11% | - |
| 05.01.2026 | 2,11 | 2,17 | 1,88 | 1,89 | -4,26% | - |
| 02.01.2026 | 2,15 | 2,17 | 1,97 | 1,97 | -3,24% | - |