10,950€
-2,67%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,25 | 11,30 | 10,60 | 10,65 | -5,33% | - |
| 03.04.2025 | 11,95 | 11,95 | 10,95 | 11,25 | -5,86% | - |
| 02.04.2025 | 11,15 | 11,95 | 11,00 | 11,95 | 7,17% | - |
| 01.04.2025 | 11,30 | 11,40 | 10,75 | 11,15 | -1,76% | - |
| 31.03.2025 | 12,15 | 12,15 | 11,25 | 11,35 | -6,58% | - |
| 28.03.2025 | 12,60 | 12,70 | 11,95 | 12,15 | -3,19% | - |
| 27.03.2025 | 12,15 | 12,75 | 12,05 | 12,55 | 3,29% | - |
| 26.03.2025 | 12,45 | 12,75 | 11,75 | 12,15 | -2,41% | - |
| 25.03.2025 | 12,75 | 12,75 | 12,25 | 12,45 | -2,35% | - |
| 24.03.2025 | 12,90 | 13,05 | 12,45 | 12,75 | -0,78% | 10,00 |
| 21.03.2025 | 13,00 | 13,15 | 12,65 | 12,85 | -0,77% | - |
| 20.03.2025 | 12,15 | 13,20 | 12,05 | 12,95 | 7,02% | - |
| 19.03.2025 | 11,55 | 12,10 | 11,45 | 12,10 | 4,76% | - |
| 18.03.2025 | 11,95 | 11,95 | 11,20 | 11,55 | -3,35% | - |
| 17.03.2025 | 11,85 | 12,15 | 11,80 | 11,95 | 0,00% | - |
| 14.03.2025 | 12,05 | 12,40 | 11,85 | 11,95 | -0,83% | - |
| 13.03.2025 | 12,05 | 12,45 | 11,95 | 12,05 | 0,00% | - |
| 12.03.2025 | 12,00 | 12,35 | 11,85 | 12,05 | 0,84% | - |
| 11.03.2025 | 11,50 | 12,05 | 11,25 | 11,95 | 3,02% | - |
| 10.03.2025 | 12,40 | 12,75 | 11,45 | 11,60 | -6,83% | 100,00 |
| 07.03.2025 | 13,25 | 13,25 | 12,25 | 12,45 | -6,04% | - |
| 06.03.2025 | 13,45 | 13,70 | 12,85 | 13,25 | -1,49% | - |
| 05.03.2025 | 13,60 | 13,95 | 13,05 | 13,45 | -0,74% | - |
| 04.03.2025 | 14,75 | 14,85 | 13,35 | 13,55 | -8,75% | - |
| 03.03.2025 | 15,10 | 15,70 | 14,15 | 14,85 | -1,33% | - |
| 28.02.2025 | 14,70 | 15,15 | 14,35 | 15,05 | 2,73% | - |
| 27.02.2025 | 14,85 | 15,40 | 14,55 | 14,65 | -1,35% | - |
| 26.02.2025 | 14,50 | 15,25 | 14,50 | 14,85 | 2,77% | - |
| 25.02.2025 | 14,95 | 15,15 | 14,35 | 14,45 | -3,99% | - |
| 24.02.2025 | 15,70 | 15,90 | 14,85 | 15,05 | -4,14% | 75,00 |
| 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 |