20,281SEK
-5,45%
Echtzeit-Aktienkurs SynAct Pharma AB
Bid:
Ask:
Aktienkurse zur SynAct Pharma AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 21,43 | 21,43 | 20,02 | 20,11 | -6,26% | - |
| 19.08.2026 | 20,50 | 22,20 | 20,50 | 21,45 | 7,25% | 447.400,00 |
| 18.08.2026 | 19,76 | 20,00 | 19,28 | 20,00 | 1,11% | 59.018,00 |
| 17.08.2026 | 19,94 | 20,00 | 19,36 | 19,78 | -0,80% | 109.127,00 |
| 14.08.2026 | 20,10 | 20,50 | 19,36 | 19,94 | -1,04% | 124.770,00 |
| 13.08.2026 | 19,16 | 20,60 | 19,02 | 20,15 | 4,40% | 180.150,00 |
| 12.08.2026 | 18,80 | 19,30 | 18,46 | 19,30 | 3,99% | 176.140,00 |
| 11.08.2026 | 18,50 | 19,00 | 18,36 | 18,56 | -1,38% | 85.963,00 |
| 10.08.2026 | 18,64 | 19,00 | 18,26 | 18,82 | 0,11% | 68.091,00 |
| 07.08.2026 | 19,22 | 19,44 | 18,54 | 18,80 | -1,78% | 114.074,00 |
| 06.08.2026 | 19,54 | 20,00 | 19,14 | 19,14 | -1,64% | 93.796,00 |
| 05.08.2026 | 19,06 | 20,15 | 18,76 | 19,46 | 1,88% | 343.047,00 |
| 04.08.2026 | 17,88 | 19,10 | 17,84 | 19,10 | 5,76% | 97.312,00 |
| 03.08.2026 | 18,30 | 18,40 | 17,70 | 18,06 | -1,10% | 94.809,00 |
| 31.07.2026 | 17,98 | 18,60 | 17,74 | 18,26 | 2,47% | 145.816,00 |
| 30.07.2026 | 17,26 | 18,20 | 17,12 | 17,82 | 2,41% | 154.259,00 |
| 29.07.2026 | 17,24 | 17,80 | 17,08 | 17,40 | 1,40% | 195.104,00 |
| 28.07.2026 | 18,30 | 18,30 | 17,10 | 17,16 | -6,02% | 287.766,00 |
| 27.07.2026 | 18,72 | 18,90 | 18,12 | 18,26 | -1,19% | 97.909,00 |
| 24.07.2026 | 18,48 | 18,98 | 18,36 | 18,48 | -0,11% | 88.059,00 |
| 23.07.2026 | 19,20 | 19,20 | 18,26 | 18,50 | -3,04% | 108.394,00 |
| 22.07.2026 | 19,42 | 19,80 | 19,04 | 19,08 | -1,24% | 239.864,00 |
| 21.07.2026 | 18,50 | 19,92 | 18,30 | 19,32 | 3,87% | 273.494,00 |
| 20.07.2026 | 19,98 | 20,95 | 18,50 | 18,60 | -5,49% | 368.898,00 |
| 17.07.2026 | 19,42 | 20,40 | 19,38 | 19,68 | 0,41% | 130.856,00 |
| 16.07.2026 | 19,80 | 20,25 | 19,42 | 19,60 | 0,41% | 105.576,00 |
| 15.07.2026 | 20,20 | 20,40 | 19,38 | 19,52 | -2,89% | 127.568,00 |
| 14.07.2026 | 21,20 | 21,35 | 20,00 | 20,10 | -4,74% | 134.541,00 |
| 13.07.2026 | 21,80 | 21,90 | 21,05 | 21,10 | -3,21% | 205.728,00 |
| 10.07.2026 | 21,40 | 23,50 | 21,00 | 21,80 | 2,11% | 432.645,00 |
| 09.07.2026 | 19,46 | 21,90 | 19,00 | 21,35 | 10,39% | 422.177,00 |
| 08.07.2026 | 19,50 | 20,00 | 17,90 | 19,34 | 0,21% | 345.402,00 |
| 07.07.2026 | 19,16 | 19,42 | 18,40 | 19,30 | 0,42% | 366.957,00 |
| 06.07.2026 | 18,88 | 19,78 | 18,46 | 19,22 | 1,59% | 211.207,00 |
| 03.07.2026 | 18,52 | 19,94 | 18,20 | 18,92 | 2,16% | 202.458,00 |
| 02.07.2026 | 19,80 | 20,00 | 18,34 | 18,52 | -6,56% | 328.846,00 |
| 01.07.2026 | 21,15 | 21,25 | 18,90 | 19,82 | -5,84% | 580.556,00 |
| 30.06.2026 | 19,00 | 22,25 | 18,80 | 21,05 | 14,40% | 823.897,00 |
| 29.06.2026 | 15,68 | 18,76 | 15,50 | 18,40 | 19,17% | 605.579,00 |
| 26.06.2026 | 15,44 | 16,38 | 15,04 | 15,44 | 0,92% | 189.143,00 |
| 25.06.2026 | 14,50 | 15,66 | 14,50 | 15,30 | 1,59% | 256.353,00 |
| 24.06.2026 | 15,08 | 16,20 | 14,38 | 15,06 | -0,92% | 265.235,00 |
| 23.06.2026 | 14,88 | 15,50 | 13,98 | 15,20 | 2,01% | 454.040,00 |
| 22.06.2026 | 12,36 | 14,96 | 12,36 | 14,90 | 27,97% | 775.261,00 |
| 19.06.2026 | 11,64 | 11,68 | 11,62 | 11,64 | -0,14% | - |
| 18.06.2026 | 10,66 | 12,14 | 10,50 | 11,66 | 9,38% | 517.062,00 |
| 17.06.2026 | 11,08 | 11,30 | 10,16 | 10,66 | -3,44% | 797.845,00 |
| 16.06.2026 | 12,12 | 12,48 | 11,04 | 11,04 | -8,76% | 868.474,00 |
| 15.06.2026 | 9,75 | 13,34 | 7,05 | 12,10 | -16,55% | 3.879.344,00 |
| 12.06.2026 | 14,88 | 14,90 | 14,02 | 14,50 | 0,42% | 287.367,00 |
| 11.06.2026 | 13,98 | 14,74 | 13,38 | 14,44 | 2,41% | 443.452,00 |
| 10.06.2026 | 14,90 | 14,98 | 13,40 | 14,10 | -1,81% | 394.162,00 |
| 09.06.2026 | 13,58 | 15,32 | 13,38 | 14,36 | 4,82% | 384.126,00 |
| 08.06.2026 | 13,40 | 13,70 | 12,90 | 13,70 | 1,63% | 290.712,00 |
| 05.06.2026 | 13,84 | 13,84 | 13,12 | 13,48 | -1,03% | 391.230,00 |
| 04.06.2026 | 13,90 | 14,40 | 13,48 | 13,62 | -1,45% | 281.265,00 |
| 03.06.2026 | 14,08 | 14,38 | 13,74 | 13,82 | -0,72% | 306.436,00 |
| 02.06.2026 | 15,20 | 15,56 | 13,80 | 13,92 | -7,81% | 689.136,00 |
| 01.06.2026 | 17,80 | 18,20 | 15,10 | 15,10 | -13,32% | 978.778,00 |
| 29.05.2026 | 16,24 | 17,42 | 16,06 | 17,42 | 7,66% | 566.124,00 |
| 28.05.2026 | 15,96 | 16,62 | 15,60 | 16,18 | 1,51% | 347.313,00 |
| 27.05.2026 | 14,40 | 16,62 | 14,40 | 15,94 | 10,85% | 553.962,00 |
| 26.05.2026 | 13,50 | 14,62 | 13,48 | 14,38 | 10,62% | 850.319,00 |
| 25.05.2026 | 14,22 | 14,40 | 12,82 | 13,00 | -7,14% | 1.214.318,00 |
| 22.05.2026 | 14,60 | 14,78 | 14,00 | 14,00 | -3,71% | 425.025,00 |
| 21.05.2026 | 14,40 | 14,62 | 14,02 | 14,54 | 1,25% | 199.355,00 |
| 20.05.2026 | 14,66 | 14,68 | 13,82 | 14,36 | -2,18% | 388.116,00 |
| 19.05.2026 | 14,30 | 14,78 | 13,92 | 14,68 | 3,97% | 175.897,00 |
| 18.05.2026 | 14,50 | 14,78 | 14,12 | 14,12 | -2,49% | 214.292,00 |
| 15.05.2026 | 14,20 | 14,72 | 14,20 | 14,48 | 0,09% | 235.771,00 |
| 14.05.2026 | 14,38 | 14,47 | 14,38 | 14,47 | 1,74% | - |
| 13.05.2026 | 14,34 | 14,46 | 13,72 | 14,22 | -0,56% | 188.119,00 |
| 12.05.2026 | 14,92 | 15,20 | 14,00 | 14,30 | -3,77% | 293.238,00 |
| 11.05.2026 | 14,22 | 15,40 | 14,20 | 14,86 | 6,60% | 385.339,00 |
| 08.05.2026 | 15,20 | 15,30 | 13,80 | 13,94 | -7,31% | 399.691,00 |
| 07.05.2026 | 14,88 | 15,16 | 14,72 | 15,04 | 3,01% | 275.875,00 |
| 06.05.2026 | 16,28 | 16,74 | 14,20 | 14,60 | -8,75% | 1.178.635,00 |
| 05.05.2026 | 17,16 | 17,32 | 15,72 | 16,00 | -5,88% | 565.196,00 |
| 04.05.2026 | 17,58 | 18,34 | 16,58 | 17,00 | -3,30% | 367.583,00 |
| 30.04.2026 | 17,70 | 17,74 | 17,40 | 17,58 | 0,11% | 95.367,00 |
| 29.04.2026 | 17,88 | 18,34 | 17,54 | 17,56 | -1,68% | 109.729,00 |
| 28.04.2026 | 18,64 | 18,64 | 17,64 | 17,86 | -4,08% | 192.906,00 |
| 27.04.2026 | 18,50 | 18,82 | 18,22 | 18,62 | 1,97% | 190.056,00 |
| 24.04.2026 | 17,50 | 18,52 | 17,30 | 18,26 | 4,70% | 269.866,00 |
| 23.04.2026 | 17,30 | 17,50 | 17,06 | 17,44 | 0,23% | 116.154,00 |
| 22.04.2026 | 17,12 | 17,48 | 17,08 | 17,40 | 1,40% | 71.497,00 |
| 21.04.2026 | 17,14 | 17,46 | 17,00 | 17,16 | 0,00% | 108.335,00 |
| 20.04.2026 | 17,10 | 17,44 | 16,90 | 17,16 | 0,35% | 126.310,00 |
| 17.04.2026 | 17,40 | 17,52 | 17,06 | 17,10 | -1,84% | 123.972,00 |
| 16.04.2026 | 17,50 | 17,76 | 17,36 | 17,42 | -0,57% | 151.012,00 |
| 15.04.2026 | 17,18 | 17,72 | 17,12 | 17,52 | 1,27% | 107.607,00 |
| 14.04.2026 | 17,46 | 17,70 | 16,90 | 17,30 | -0,57% | 278.133,00 |
| 13.04.2026 | 17,70 | 17,90 | 17,04 | 17,40 | -2,79% | 384.532,00 |
| 10.04.2026 | 17,84 | 18,00 | 17,54 | 17,90 | 1,36% | 90.448,00 |
| 09.04.2026 | 18,14 | 18,14 | 17,60 | 17,66 | -2,54% | 156.299,00 |
| 08.04.2026 | 18,42 | 18,64 | 18,00 | 18,12 | 1,23% | 156.516,00 |
| 07.04.2026 | 18,34 | 18,78 | 17,90 | 17,90 | -1,76% | 244.022,00 |
| 02.04.2026 | 18,32 | 18,50 | 18,10 | 18,22 | -1,51% | 68.269,00 |
| 01.04.2026 | 18,46 | 18,68 | 18,20 | 18,50 | 1,20% | 164.364,00 |
| 31.03.2026 | 17,94 | 18,30 | 17,74 | 18,28 | 1,90% | 128.768,00 |