14,365SEK
10,50%
Echtzeit-Aktienkurs SYNACT PHARMA AB
Bid:
Ask:
Aktienkurse zur SYNACT PHARMA AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 17,54 | 17,96 | 16,94 | 17,94 | -0,22% | 221.162,00 |
| 27.03.2026 | 17,46 | 17,98 | 16,96 | 17,98 | 3,81% | 204.521,00 |
| 26.03.2026 | 17,38 | 17,60 | 16,96 | 17,32 | 0,00% | 145.148,00 |
| 25.03.2026 | 16,94 | 17,40 | 16,94 | 17,32 | 3,34% | 140.358,00 |
| 24.03.2026 | 17,10 | 17,10 | 16,74 | 16,76 | -1,41% | 116.895,00 |
| 23.03.2026 | 16,56 | 17,34 | 16,00 | 17,00 | 0,71% | 398.103,00 |
| 20.03.2026 | 17,60 | 17,80 | 16,88 | 16,88 | -3,54% | 175.128,00 |
| 19.03.2026 | 17,22 | 17,70 | 16,56 | 17,50 | 1,04% | 411.747,00 |
| 18.03.2026 | 17,68 | 18,00 | 17,24 | 17,32 | -2,59% | 264.394,00 |
| 17.03.2026 | 17,54 | 17,90 | 17,28 | 17,78 | 1,48% | 251.641,00 |
| 16.03.2026 | 17,62 | 17,90 | 17,32 | 17,52 | 0,00% | 246.619,00 |
| 13.03.2026 | 17,94 | 18,20 | 17,52 | 17,52 | -2,45% | 144.794,00 |
| 12.03.2026 | 18,14 | 18,14 | 17,50 | 17,96 | -0,99% | 152.216,00 |
| 11.03.2026 | 18,40 | 18,48 | 17,80 | 18,14 | -1,41% | 394.340,00 |
| 10.03.2026 | 18,28 | 18,70 | 17,84 | 18,40 | 0,88% | 532.410,00 |
| 09.03.2026 | 18,18 | 18,68 | 17,88 | 18,24 | 2,24% | 297.299,00 |
| 06.03.2026 | 18,16 | 18,16 | 17,70 | 17,84 | -0,34% | 159.651,00 |
| 05.03.2026 | 18,16 | 18,44 | 17,74 | 17,90 | -1,43% | 177.488,00 |
| 04.03.2026 | 18,08 | 18,18 | 17,82 | 18,16 | 2,02% | 55.133,00 |
| 03.03.2026 | 18,20 | 18,36 | 17,50 | 17,80 | -6,32% | 411.143,00 |
| 02.03.2026 | 19,40 | 19,50 | 18,66 | 19,00 | -3,55% | 127.753,00 |
| 27.02.2026 | 19,66 | 20,00 | 19,40 | 19,70 | 0,51% | 57.608,00 |
| 26.02.2026 | 19,58 | 19,68 | 19,02 | 19,60 | 0,31% | 62.450,00 |
| 25.02.2026 | 19,00 | 19,66 | 18,92 | 19,54 | 3,06% | 70.357,00 |
| 24.02.2026 | 18,76 | 19,08 | 18,50 | 18,96 | 1,07% | 81.901,00 |
| 23.02.2026 | 19,70 | 19,78 | 18,74 | 18,76 | -5,25% | 144.647,00 |
| 20.02.2026 | 19,78 | 20,00 | 19,34 | 19,80 | 1,54% | 68.740,00 |
| 19.02.2026 | 19,10 | 20,20 | 19,00 | 19,50 | 1,88% | 203.199,00 |
| 18.02.2026 | 17,70 | 19,30 | 17,54 | 19,14 | 7,41% | 202.650,00 |
| 17.02.2026 | 18,06 | 18,38 | 17,72 | 17,82 | -1,44% | 122.382,00 |
| 16.02.2026 | 18,40 | 18,48 | 17,90 | 18,08 | -2,90% | 121.478,00 |
| 13.02.2026 | 18,64 | 19,10 | 18,38 | 18,62 | -0,64% | 131.522,00 |
| 12.02.2026 | 19,00 | 19,44 | 18,50 | 18,74 | -3,80% | 276.293,00 |
| 11.02.2026 | 20,85 | 20,85 | 19,36 | 19,48 | -5,44% | 209.359,00 |
| 10.02.2026 | 20,70 | 20,95 | 20,35 | 20,60 | -0,48% | 120.295,00 |
| 09.02.2026 | 22,80 | 23,25 | 20,65 | 20,70 | -4,61% | 327.401,00 |
| 06.02.2026 | 21,45 | 21,95 | 21,35 | 21,70 | 0,93% | 106.299,00 |
| 05.02.2026 | 21,60 | 21,75 | 21,25 | 21,50 | -1,38% | 80.123,00 |
| 04.02.2026 | 21,90 | 22,10 | 21,55 | 21,80 | 0,00% | 99.326,00 |
| 03.02.2026 | 21,70 | 22,25 | 21,20 | 21,80 | 1,63% | 108.166,00 |
| 02.02.2026 | 21,05 | 21,80 | 20,80 | 21,45 | 3,37% | 155.068,00 |
| 30.01.2026 | 21,70 | 21,80 | 20,60 | 20,75 | -4,38% | 204.564,00 |
| 29.01.2026 | 22,50 | 22,50 | 21,70 | 21,70 | -4,62% | 184.479,00 |
| 27.01.2026 | 21,95 | 22,80 | 21,70 | 22,75 | 3,41% | 234.452,00 |
| 26.01.2026 | 22,20 | 22,45 | 21,75 | 22,00 | 0,00% | 93.420,00 |
| 23.01.2026 | 22,10 | 22,60 | 21,95 | 22,00 | -0,90% | 97.007,00 |
| 22.01.2026 | 22,35 | 22,45 | 21,70 | 22,20 | 0,68% | 138.825,00 |
| 21.01.2026 | 22,85 | 23,05 | 21,90 | 22,05 | -3,29% | 133.280,00 |
| 20.01.2026 | 23,00 | 23,30 | 22,40 | 22,80 | -1,72% | 115.566,00 |
| 19.01.2026 | 23,80 | 23,80 | 22,55 | 23,20 | -2,52% | 103.513,00 |
| 16.01.2026 | 23,95 | 24,20 | 23,35 | 23,80 | -0,63% | 111.068,00 |
| 15.01.2026 | 24,00 | 24,40 | 23,70 | 23,95 | -1,03% | 170.698,00 |
| 14.01.2026 | 23,40 | 24,20 | 23,10 | 24,20 | 2,54% | 135.333,00 |
| 13.01.2026 | 23,00 | 23,90 | 22,70 | 23,60 | 3,74% | 176.931,00 |
| 12.01.2026 | 22,40 | 23,35 | 22,35 | 22,75 | 2,48% | 222.041,00 |
| 09.01.2026 | 21,85 | 22,50 | 21,25 | 22,20 | 1,83% | 131.377,00 |
| 08.01.2026 | 21,55 | 22,00 | 21,30 | 21,80 | 1,16% | 60.238,00 |
| 07.01.2026 | 21,45 | 21,80 | 20,85 | 21,55 | 0,70% | 126.509,00 |
| 05.01.2026 | 22,45 | 22,85 | 21,35 | 21,40 | -4,68% | 112.690,00 |
| 02.01.2026 | 22,60 | 22,85 | 21,90 | 22,45 | -0,66% | 112.929,00 |
| 30.12.2025 | 23,00 | 23,05 | 22,05 | 22,60 | -1,95% | 121.484,00 |
| 29.12.2025 | 23,80 | 23,90 | 22,70 | 23,05 | -3,15% | 123.585,00 |