8,075€
3,53%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 8,10 | 8,15 | 7,95 | 8,15 | 4,49% | 2.537,00 |
| 15.05.2025 | 8,35 | 8,35 | 7,75 | 7,80 | -8,77% | 2.127,00 |
| 14.05.2025 | 9,05 | 9,05 | 8,50 | 8,55 | -7,57% | 685,00 |
| 13.05.2025 | 10,00 | 10,00 | 9,25 | 9,25 | -6,57% | 256,00 |
| 12.05.2025 | 9,63 | 10,15 | 9,30 | 9,90 | 4,21% | - |
| 09.05.2025 | 9,80 | 10,15 | 9,50 | 9,50 | 5,56% | - |
| 08.05.2025 | 8,80 | 9,00 | 8,80 | 9,00 | 1,12% | 101,00 |
| 07.05.2025 | 9,55 | 9,55 | 8,90 | 8,90 | -8,25% | 1.005,00 |
| 06.05.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -18,83% | 97,00 |
| 05.05.2025 | 12,00 | 12,45 | 11,95 | 11,95 | -0,42% | - |
| 02.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | 30,00 |
| 30.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -1,24% | 40,00 |
| 29.04.2025 | 11,75 | 12,25 | 11,65 | 12,05 | 2,55% | - |
| 28.04.2025 | 11,70 | 12,00 | 11,65 | 11,75 | 0,00% | - |
| 25.04.2025 | 11,75 | 11,95 | 11,45 | 11,75 | 1,29% | - |
| 24.04.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,31% | 45,00 |
| 23.04.2025 | 11,50 | 11,85 | 11,25 | 11,45 | 6,02% | - |
| 22.04.2025 | 10,60 | 10,80 | 10,60 | 10,80 | 6,40% | 1.004,00 |
| 17.04.2025 | 9,80 | 10,15 | 9,53 | 10,15 | 4,91% | - |
| 16.04.2025 | 9,85 | 10,30 | 9,53 | 9,68 | -0,26% | - |
| 15.04.2025 | 10,10 | 10,10 | 9,70 | 9,70 | 0,00% | 3,00 |
| 14.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -1,77% | 4,00 |
| 11.04.2025 | 9,43 | 9,88 | 8,80 | 9,88 | -5,95% | - |
| 10.04.2025 | 10,30 | 10,50 | 10,30 | 10,50 | 7,69% | 105,00 |
| 09.04.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,83% | 1,00 |
| 08.04.2025 | 10,20 | 10,60 | 9,45 | 9,58 | -5,20% | - |
| 07.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,46% | 4,00 |
| 04.04.2025 | 11,20 | 11,25 | 10,15 | 10,25 | -10,09% | - |
| 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 |