8,325€
4,72%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 7,95 | 8,45 | 7,95 | 8,35 | 5,03% | - |
| 16.07.2025 | 7,93 | 8,15 | 7,75 | 7,95 | -0,31% | - |
| 15.07.2025 | 8,43 | 8,60 | 7,90 | 7,98 | -5,34% | - |
| 14.07.2025 | 8,18 | 8,43 | 8,05 | 8,43 | 2,74% | - |
| 11.07.2025 | 8,38 | 8,53 | 8,13 | 8,20 | -2,38% | - |
| 10.07.2025 | 7,85 | 8,55 | 7,83 | 8,40 | 7,01% | - |
| 09.07.2025 | 7,45 | 8,05 | 7,45 | 7,85 | 5,02% | 1.105,00 |
| 08.07.2025 | 7,40 | 7,65 | 7,40 | 7,48 | 0,67% | - |
| 07.07.2025 | 7,68 | 7,85 | 7,30 | 7,43 | -3,57% | - |
| 04.07.2025 | 7,65 | 7,73 | 7,63 | 7,70 | -1,28% | - |
| 03.07.2025 | 7,63 | 7,83 | 7,50 | 7,80 | 1,63% | - |
| 02.07.2025 | 7,55 | 8,05 | 7,48 | 7,68 | 2,33% | - |
| 01.07.2025 | 7,93 | 8,03 | 7,45 | 7,50 | -5,66% | - |
| 30.06.2025 | 7,75 | 8,10 | 7,63 | 7,95 | 2,91% | - |
| 27.06.2025 | 7,95 | 8,03 | 7,70 | 7,73 | -2,83% | - |
| 26.06.2025 | 7,63 | 7,98 | 7,50 | 7,95 | 3,58% | - |
| 25.06.2025 | 8,08 | 8,10 | 7,65 | 7,68 | -3,46% | - |
| 24.06.2025 | 8,20 | 8,20 | 7,70 | 7,95 | 0,32% | - |
| 23.06.2025 | 8,23 | 8,38 | 7,90 | 7,93 | -3,94% | - |
| 20.06.2025 | 8,38 | 8,75 | 8,00 | 8,25 | -1,49% | - |
| 19.06.2025 | 8,43 | 8,48 | 8,35 | 8,38 | -0,89% | - |
| 18.06.2025 | 8,40 | 8,75 | 8,35 | 8,45 | 0,00% | - |
| 17.06.2025 | 8,63 | 8,78 | 8,35 | 8,45 | -2,31% | - |
| 16.06.2025 | 8,88 | 9,03 | 8,45 | 8,65 | -2,54% | - |
| 13.06.2025 | 9,23 | 9,38 | 8,70 | 8,88 | -3,53% | - |
| 12.06.2025 | 9,43 | 9,58 | 8,95 | 9,20 | -3,16% | - |
| 11.06.2025 | 9,85 | 9,93 | 9,45 | 9,50 | -3,55% | 15,00 |
| 10.06.2025 | 9,73 | 10,05 | 9,55 | 9,85 | 1,29% | - |
| 09.06.2025 | 10,00 | 10,35 | 9,63 | 9,73 | -3,23% | - |
| 06.06.2025 | 9,75 | 10,40 | 9,73 | 10,05 | 3,08% | - |
| 05.06.2025 | 9,60 | 9,88 | 9,18 | 9,75 | 1,04% | - |
| 04.06.2025 | 9,83 | 9,95 | 9,60 | 9,65 | -2,03% | - |
| 03.06.2025 | 9,60 | 9,95 | 9,55 | 9,85 | 2,60% | - |
| 02.06.2025 | 9,30 | 9,95 | 9,05 | 9,60 | 3,23% | - |
| 30.05.2025 | 9,35 | 9,43 | 8,98 | 9,30 | -0,27% | - |
| 29.05.2025 | 8,95 | 9,45 | 8,85 | 9,33 | 3,90% | 100,00 |
| 28.05.2025 | 8,73 | 9,00 | 8,63 | 8,98 | 2,57% | - |
| 27.05.2025 | 8,73 | 8,95 | 8,65 | 8,75 | -0,28% | - |
| 26.05.2025 | 8,70 | 8,78 | 8,63 | 8,78 | 1,45% | - |
| 23.05.2025 | 9,45 | 10,75 | 8,65 | 8,65 | -9,42% | - |
| 22.05.2025 | 9,40 | 9,60 | 9,03 | 9,55 | 1,60% | - |
| 21.05.2025 | 9,33 | 9,78 | 9,08 | 9,40 | 0,53% | - |
| 20.05.2025 | 8,55 | 9,50 | 8,43 | 9,35 | 13,33% | - |
| 19.05.2025 | 8,03 | 8,30 | 7,78 | 8,25 | 1,85% | - |
| 16.05.2025 | 8,03 | 8,20 | 7,90 | 8,10 | 1,25% | - |
| 15.05.2025 | 8,33 | 8,40 | 7,68 | 8,00 | -3,61% | - |
| 14.05.2025 | 9,13 | 9,30 | 8,30 | 8,30 | -8,79% | - |
| 13.05.2025 | 9,95 | 10,03 | 9,05 | 9,10 | -8,08% | - |
| 12.05.2025 | 9,53 | 10,15 | 9,30 | 9,90 | 4,21% | - |
| 09.05.2025 | 9,80 | 10,15 | 9,50 | 9,50 | -2,81% | - |
| 08.05.2025 | 9,13 | 10,15 | 8,58 | 9,78 | 10,76% | - |
| 07.05.2025 | 9,43 | 9,75 | 8,80 | 8,83 | -6,12% | - |
| 06.05.2025 | 12,25 | 12,30 | 9,25 | 9,40 | -21,34% | 100,00 |
| 05.05.2025 | 12,05 | 12,70 | 11,95 | 11,95 | -1,65% | - |
| 02.05.2025 | 12,20 | 12,50 | 12,05 | 12,15 | -2,41% | - |
| 30.04.2025 | 12,05 | 12,55 | 11,60 | 12,45 | 3,32% | - |
| 29.04.2025 | 11,75 | 12,25 | 11,65 | 12,05 | 2,55% | - |
| 28.04.2025 | 11,65 | 12,00 | 11,25 | 11,75 | 0,00% | - |
| 25.04.2025 | 11,65 | 11,95 | 11,45 | 11,75 | 1,73% | - |
| 24.04.2025 | 11,55 | 11,75 | 11,30 | 11,55 | 0,87% | - |
| 23.04.2025 | 11,30 | 11,85 | 11,10 | 11,45 | 1,78% | - |
| 22.04.2025 | 10,30 | 11,35 | 10,30 | 11,25 | 11,94% | - |
| 17.04.2025 | 9,78 | 10,15 | 9,55 | 10,05 | 3,88% | - |
| 16.04.2025 | 10,05 | 10,30 | 9,53 | 9,68 | -4,21% | - |
| 15.04.2025 | 10,13 | 10,30 | 9,65 | 10,10 | 1,76% | - |
| 14.04.2025 | 9,98 | 10,45 | 9,48 | 9,93 | 0,51% | - |
| 11.04.2025 | 9,43 | 9,88 | 8,95 | 9,88 | 5,90% | - |
| 10.04.2025 | 10,50 | 10,55 | 8,73 | 9,33 | -11,61% | - |
| 09.04.2025 | 9,38 | 10,85 | 8,75 | 10,55 | 10,18% | - |
| 08.04.2025 | 10,08 | 10,60 | 9,48 | 9,58 | -4,73% | - |
| 07.04.2025 | 10,25 | 10,30 | 9,25 | 10,05 | -1,95% | - |
| 04.04.2025 | 11,25 | 11,30 | 10,15 | 10,25 | -8,89% | - |
| 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% | - |