10,950€
-3,95%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 11,20 | 11,25 | 10,55 | 10,95 | -3,95% | - |
| 03.04.2025 | 11,70 | 11,70 | 11,40 | 11,40 | -4,60% | 6,00 |
| 02.04.2025 | 11,20 | 11,95 | 10,95 | 11,95 | 6,22% | - |
| 01.04.2025 | 11,30 | 11,45 | 10,75 | 11,25 | -5,46% | - |
| 31.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | 10,00 |
| 28.03.2025 | 12,70 | 12,70 | 12,10 | 12,10 | -2,42% | 18,00 |
| 27.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 10,00 |
| 26.03.2025 | 12,45 | 12,75 | 11,75 | 12,20 | -2,40% | - |
| 25.03.2025 | 12,75 | 12,75 | 12,25 | 12,50 | -1,57% | - |
| 24.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 8,00 |
| 21.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 11,00 |
| 20.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 7,05% | 241,00 |
| 19.03.2025 | 11,60 | 12,05 | 11,45 | 12,05 | 2,99% | - |
| 18.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -3,31% | 241,00 |
| 17.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,82% | 59,00 |
| 14.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 129,00 |
| 13.03.2025 | 12,15 | 12,45 | 11,95 | 12,10 | 0,41% | - |
| 12.03.2025 | 11,95 | 12,35 | 11,85 | 12,05 | 5,70% | - |
| 11.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | 365,00 |
| 10.03.2025 | 12,75 | 12,75 | 11,45 | 11,55 | -10,47% | - |
| 07.03.2025 | 13,40 | 13,40 | 12,90 | 12,90 | -0,77% | 5,00 |
| 06.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -5,11% | 1,00 |
| 05.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | 293,00 |
| 04.03.2025 | 14,10 | 14,10 | 13,50 | 13,50 | -5,59% | 81,00 |
| 03.03.2025 | 15,30 | 15,30 | 14,30 | 14,30 | -5,61% | 101,00 |
| 28.02.2025 | 14,70 | 15,15 | 14,35 | 15,15 | 4,12% | - |
| 27.02.2025 | 14,85 | 15,45 | 14,55 | 14,55 | -2,02% | - |
| 26.02.2025 | 14,60 | 15,25 | 14,50 | 14,85 | 2,77% | - |
| 25.02.2025 | 15,00 | 15,10 | 14,25 | 14,45 | -3,99% | - |
| 24.02.2025 | 15,70 | 15,90 | 14,85 | 15,05 | -6,52% | - |
| 21.02.2025 | 15,50 | 16,10 | 15,50 | 16,10 | 6,27% | 368,00 |
| 20.02.2025 | 14,15 | 15,15 | 13,60 | 15,15 | 7,83% | - |
| 19.02.2025 | 13,95 | 14,25 | 13,65 | 14,05 | 0,00% | - |
| 18.02.2025 | 14,45 | 14,55 | 13,95 | 14,05 | -3,77% | - |
| 17.02.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 2,82% | 8,00 |
| 14.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | 50,00 |
| 13.02.2025 | 14,50 | 14,50 | 14,10 | 14,10 | -2,08% | 108,00 |
| 12.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | 70,00 |
| 11.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 13,00 |
| 10.02.2025 | 14,80 | 15,20 | 14,70 | 14,70 | -4,55% | 193,00 |
| 07.02.2025 | 15,50 | 15,50 | 15,30 | 15,40 | 0,98% | 197,00 |
| 06.02.2025 | 15,25 | 15,90 | 14,75 | 15,25 | 8,54% | - |
| 05.02.2025 | 13,80 | 14,15 | 13,70 | 14,05 | 1,81% | - |
| 04.02.2025 | 13,50 | 13,80 | 13,50 | 13,80 | -1,08% | 56,00 |
| 03.02.2025 | 13,65 | 14,15 | 13,35 | 13,95 | 2,20% | - |
| 31.01.2025 | 13,75 | 14,20 | 13,55 | 13,65 | 0,37% | - |
| 30.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | 130,00 |
| 29.01.2025 | 13,80 | 13,80 | 13,50 | 13,50 | -2,88% | 471,00 |
| 28.01.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | 550,00 |
| 27.01.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,10% | 160,00 |
| 24.01.2025 | 13,75 | 14,05 | 13,25 | 13,65 | 2,63% | - |
| 23.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 2,31% | 111,00 |
| 22.01.2025 | 13,40 | 13,40 | 13,00 | 13,00 | 6,56% | 103,00 |
| 21.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | 5,00 |
| 20.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | 1.000,00 |
| 17.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,19% | 300,00 |
| 16.01.2025 | 12,70 | 12,95 | 12,05 | 12,65 | -0,39% | - |
| 15.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 7,63% | 1,00 |
| 14.01.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -5,60% | 84,00 |
| 13.01.2025 | 13,10 | 13,10 | 12,50 | 12,50 | -1,57% | 210,00 |
| 10.01.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -4,87% | 1.804,00 |
| 09.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 0,00% | - |
| 08.01.2025 | 13,40 | 13,55 | 13,15 | 13,35 | -1,11% | - |
| 07.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 1,89% | 804,00 |
| 06.01.2025 | 13,90 | 14,55 | 13,15 | 13,25 | -4,68% | - |
| 03.01.2025 | 14,00 | 14,00 | 13,60 | 13,90 | 1,83% | 750,00 |
| 02.01.2025 | 12,75 | 13,75 | 12,75 | 13,65 | 12,81% | - |
| 30.12.2024 | 12,25 | 12,25 | 12,05 | 12,10 | -3,20% | - |
| 27.12.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -1,96% | 168,00 |
| 23.12.2024 | 12,55 | 12,85 | 12,35 | 12,75 | 5,37% | - |
| 20.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -3,20% | 90,00 |
| 19.12.2024 | 12,60 | 12,60 | 12,50 | 12,50 | -4,58% | 1.575,00 |
| 18.12.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 1,55% | 985,00 |
| 17.12.2024 | 13,30 | 13,30 | 12,90 | 12,90 | -2,27% | 566,00 |
| 16.12.2024 | 13,60 | 13,60 | 13,20 | 13,20 | -0,38% | 1.066,00 |
| 13.12.2024 | 12,85 | 13,70 | 12,65 | 13,25 | -3,28% | - |
| 12.12.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | 80,00 |
| 11.12.2024 | 14,50 | 14,50 | 13,50 | 14,10 | -0,35% | 3.250,00 |
| 10.12.2024 | 14,70 | 15,05 | 13,85 | 14,15 | -7,52% | - |
| 09.12.2024 | 16,40 | 16,40 | 15,30 | 15,30 | -3,77% | 2.077,00 |
| 06.12.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | 100,00 |
| 05.12.2024 | 15,80 | 15,80 | 15,20 | 15,80 | -2,17% | 655,00 |
| 04.12.2024 | 16,05 | 16,35 | 15,90 | 16,15 | -0,92% | - |
| 03.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 3,16% | 3,00 |
| 02.12.2024 | 16,20 | 16,40 | 15,80 | 15,80 | -0,32% | 320,00 |
| 29.11.2024 | 15,70 | 16,05 | 15,45 | 15,85 | 0,96% | - |
| 28.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 27.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 20,00 |
| 26.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | 100,00 |
| 25.11.2024 | 15,40 | 16,20 | 15,40 | 16,10 | 4,55% | 590,00 |
| 22.11.2024 | 15,00 | 15,40 | 15,00 | 15,40 | 1,32% | 638,00 |
| 21.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,70% | 1,00 |
| 20.11.2024 | 15,20 | 15,20 | 14,80 | 14,80 | -0,34% | 98,00 |
| 19.11.2024 | 15,20 | 15,60 | 14,75 | 14,85 | -4,81% | - |
| 18.11.2024 | 16,00 | 16,00 | 15,60 | 15,60 | 3,65% | 185,00 |
| 15.11.2024 | 15,85 | 16,20 | 14,95 | 15,05 | -9,34% | - |
| 14.11.2024 | 16,50 | 16,60 | 16,50 | 16,60 | 6,41% | 842,00 |
| 13.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | 85,00 |
| 12.11.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -22,06% | 710,00 |
| 11.11.2024 | 20,60 | 20,80 | 20,40 | 20,40 | 0,49% | 617,00 |