15,700€
3,63%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 15,25 | 16,15 | 15,20 | 15,70 | 3,63% | - |
| 20.02.2025 | 14,15 | 15,15 | 14,00 | 15,15 | 7,07% | - |
| 19.02.2025 | 14,05 | 14,25 | 13,65 | 14,15 | 0,71% | - |
| 18.02.2025 | 14,45 | 14,55 | 13,95 | 14,05 | -2,77% | - |
| 17.02.2025 | 14,25 | 14,45 | 14,20 | 14,45 | 1,40% | - |
| 14.02.2025 | 14,45 | 14,65 | 14,05 | 14,25 | -1,38% | - |
| 13.02.2025 | 14,35 | 14,85 | 13,75 | 14,45 | 0,70% | - |
| 12.02.2025 | 14,50 | 14,80 | 14,15 | 14,35 | -1,37% | - |
| 11.02.2025 | 14,65 | 15,00 | 14,45 | 14,55 | -0,68% | - |
| 10.02.2025 | 15,05 | 15,30 | 14,65 | 14,65 | -2,66% | - |
| 07.02.2025 | 15,55 | 15,55 | 14,75 | 15,05 | -1,31% | 75,00 |
| 06.02.2025 | 15,55 | 15,90 | 14,75 | 15,25 | 8,54% | - |
| 05.02.2025 | 13,85 | 14,15 | 13,70 | 14,05 | 1,44% | - |
| 04.02.2025 | 13,95 | 14,05 | 13,55 | 13,85 | -0,72% | - |
| 03.02.2025 | 13,55 | 14,15 | 13,35 | 13,95 | 1,45% | - |
| 31.01.2025 | 13,70 | 14,20 | 13,55 | 13,75 | 0,73% | - |
| 30.01.2025 | 13,65 | 13,85 | 13,40 | 13,65 | 0,00% | - |
| 29.01.2025 | 13,95 | 14,05 | 13,45 | 13,65 | -1,44% | - |
| 28.01.2025 | 13,65 | 14,05 | 13,50 | 13,85 | 1,84% | - |
| 27.01.2025 | 13,55 | 14,05 | 13,40 | 13,60 | -0,37% | - |
| 24.01.2025 | 13,85 | 14,05 | 13,25 | 13,65 | -1,09% | - |
| 23.01.2025 | 13,45 | 13,80 | 12,85 | 13,80 | 2,60% | - |
| 22.01.2025 | 13,00 | 13,55 | 12,80 | 13,45 | 2,28% | - |
| 21.01.2025 | 12,45 | 13,15 | 12,45 | 13,15 | 5,20% | - |
| 20.01.2025 | 12,70 | 12,75 | 12,40 | 12,50 | -1,19% | - |
| 17.01.2025 | 12,65 | 12,90 | 12,50 | 12,65 | 0,00% | - |
| 16.01.2025 | 12,55 | 12,85 | 12,05 | 12,65 | 1,61% | - |
| 15.01.2025 | 12,20 | 12,75 | 12,20 | 12,45 | 1,63% | - |
| 14.01.2025 | 12,50 | 12,75 | 11,75 | 12,25 | -2,39% | - |
| 13.01.2025 | 13,00 | 13,40 | 12,35 | 12,55 | -2,33% | 150,00 |
| 10.01.2025 | 13,35 | 13,55 | 12,55 | 12,85 | -4,10% | - |
| 09.01.2025 | 13,40 | 13,45 | 13,35 | 13,40 | -0,37% | - |
| 08.01.2025 | 13,20 | 13,55 | 13,15 | 13,45 | 0,75% | - |
| 07.01.2025 | 13,15 | 14,10 | 13,05 | 13,35 | 0,75% | - |
| 06.01.2025 | 13,95 | 14,55 | 13,15 | 13,25 | -5,02% | - |
| 03.01.2025 | 13,90 | 13,95 | 13,45 | 13,95 | 2,20% | 250,00 |
| 02.01.2025 | 12,25 | 13,75 | 12,25 | 13,65 | 11,89% | 20,00 |
| 30.12.2024 | 12,25 | 12,35 | 12,15 | 12,20 | 1,24% | - |
| 27.12.2024 | 12,80 | 12,80 | 12,05 | 12,05 | -5,49% | - |
| 23.12.2024 | 12,55 | 12,85 | 12,35 | 12,75 | 1,59% | - |
| 20.12.2024 | 12,45 | 12,65 | 12,25 | 12,55 | 0,40% | - |
| 19.12.2024 | 12,75 | 13,05 | 12,35 | 12,50 | -1,96% | - |
| 18.12.2024 | 13,00 | 13,45 | 12,65 | 12,75 | -1,54% | - |
| 17.12.2024 | 13,25 | 13,55 | 12,75 | 12,95 | -1,89% | - |
| 16.12.2024 | 13,25 | 13,65 | 13,05 | 13,20 | -0,38% | - |
| 13.12.2024 | 12,85 | 13,70 | 12,65 | 13,25 | 3,11% | - |
| 12.12.2024 | 13,55 | 13,80 | 12,75 | 12,85 | -5,17% | - |
| 11.12.2024 | 14,20 | 14,55 | 13,50 | 13,55 | -4,24% | - |
| 10.12.2024 | 14,75 | 15,10 | 13,85 | 14,15 | -4,07% | - |
| 09.12.2024 | 16,10 | 17,10 | 14,55 | 14,75 | -8,39% | - |
| 06.12.2024 | 15,85 | 16,25 | 15,55 | 16,10 | 1,58% | - |
| 05.12.2024 | 16,10 | 16,15 | 15,15 | 15,85 | -1,86% | - |
| 04.12.2024 | 15,55 | 16,35 | 15,55 | 16,15 | 3,86% | - |
| 03.12.2024 | 15,95 | 16,30 | 15,55 | 15,55 | -2,20% | - |
| 02.12.2024 | 15,95 | 16,45 | 15,45 | 15,90 | 0,63% | 160,00 |
| 29.11.2024 | 15,75 | 16,10 | 15,45 | 15,80 | 0,32% | 100,00 |
| 28.11.2024 | 15,65 | 15,80 | 15,65 | 15,75 | 0,64% | - |
| 27.11.2024 | 15,75 | 15,95 | 15,45 | 15,65 | -0,63% | - |
| 26.11.2024 | 15,95 | 16,10 | 15,55 | 15,75 | -1,25% | - |
| 25.11.2024 | 15,45 | 16,65 | 15,40 | 15,95 | 2,57% | - |
| 22.11.2024 | 14,70 | 15,65 | 14,70 | 15,55 | 5,78% | - |
| 21.11.2024 | 14,70 | 15,45 | 14,30 | 14,70 | -4,55% | - |
| 20.11.2024 | 14,90 | 15,40 | 14,60 | 15,40 | 3,70% | - |
| 19.11.2024 | 15,40 | 15,60 | 14,70 | 14,85 | -3,26% | - |
| 18.11.2024 | 16,20 | 16,25 | 14,85 | 15,35 | -4,66% | 660,00 |
| 15.11.2024 | 15,95 | 17,75 | 14,95 | 16,10 | 0,94% | 400,00 |
| 14.11.2024 | 15,75 | 16,85 | 15,70 | 15,95 | 1,27% | - |
| 13.11.2024 | 15,55 | 16,15 | 15,00 | 15,75 | 2,27% | 200,00 |
| 12.11.2024 | 20,80 | 20,80 | 15,15 | 15,40 | -25,96% | 1.172,00 |
| 11.11.2024 | 20,35 | 21,10 | 20,30 | 20,80 | 2,21% | 425,00 |
| 08.11.2024 | 19,95 | 20,50 | 19,65 | 20,35 | 2,01% | - |
| 07.11.2024 | 19,85 | 20,30 | 19,65 | 19,95 | 0,25% | - |
| 06.11.2024 | 18,30 | 20,60 | 18,30 | 19,90 | 10,25% | - |
| 05.11.2024 | 17,45 | 18,20 | 17,25 | 18,05 | 3,44% | - |
| 04.11.2024 | 17,45 | 17,85 | 17,05 | 17,45 | 0,58% | - |
| 01.11.2024 | 17,65 | 17,90 | 17,25 | 17,35 | -1,70% | - |
| 31.10.2024 | 17,35 | 17,75 | 17,10 | 17,65 | 2,02% | - |
| 30.10.2024 | 17,65 | 17,75 | 17,25 | 17,30 | -1,98% | - |
| 29.10.2024 | 17,55 | 17,95 | 17,45 | 17,65 | 0,57% | - |
| 28.10.2024 | 17,35 | 18,05 | 17,35 | 17,55 | 1,15% | - |
| 25.10.2024 | 17,80 | 18,05 | 17,35 | 17,35 | -2,53% | - |
| 24.10.2024 | 17,25 | 18,00 | 17,15 | 17,80 | 3,19% | - |
| 23.10.2024 | 18,00 | 18,00 | 17,15 | 17,25 | -3,90% | - |
| 22.10.2024 | 17,80 | 18,15 | 17,55 | 17,95 | 0,84% | - |
| 21.10.2024 | 18,15 | 18,35 | 17,65 | 17,80 | -1,66% | - |
| 18.10.2024 | 18,35 | 18,55 | 17,85 | 18,10 | -1,36% | - |
| 17.10.2024 | 18,30 | 18,55 | 17,65 | 18,35 | 0,00% | - |
| 16.10.2024 | 18,15 | 18,65 | 17,90 | 18,35 | 1,10% | - |
| 15.10.2024 | 18,15 | 18,50 | 17,95 | 18,15 | 0,00% | - |
| 14.10.2024 | 17,25 | 18,30 | 17,20 | 18,15 | 5,22% | - |
| 11.10.2024 | 16,70 | 17,55 | 16,45 | 17,25 | 3,29% | - |
| 10.10.2024 | 16,75 | 17,10 | 16,25 | 16,70 | -0,30% | - |
| 09.10.2024 | 16,70 | 17,15 | 16,60 | 16,75 | 0,00% | - |
| 08.10.2024 | 16,70 | 17,25 | 16,55 | 16,75 | 0,60% | - |
| 07.10.2024 | 17,15 | 17,25 | 16,45 | 16,65 | -2,92% | 170,00 |
| 04.10.2024 | 16,95 | 17,75 | 16,95 | 17,15 | 0,88% | - |
| 03.10.2024 | 17,60 | 17,75 | 16,95 | 17,00 | -3,41% | - |
| 02.10.2024 | 18,00 | 18,10 | 17,30 | 17,60 | -1,95% | - |
| 01.10.2024 | 17,30 | 18,00 | 17,00 | 17,95 | 3,46% | - |
| 30.09.2024 | 16,95 | 17,55 | 16,50 | 17,35 | 2,36% | - |