15,350€
0,99%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,05 | 15,45 | 14,80 | 15,35 | 0,99% | 58,00 |
| 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 |
| 08.11.2024 | 20,00 | 20,50 | 19,60 | 20,30 | 1,75% | - |
| 07.11.2024 | 19,95 | 20,30 | 19,65 | 19,95 | 1,27% | - |
| 06.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 13,87% | 300,00 |
| 05.11.2024 | 17,80 | 17,80 | 17,30 | 17,30 | -0,57% | 440,00 |
| 04.11.2024 | 17,40 | 17,85 | 17,00 | 17,40 | -0,85% | - |
| 01.11.2024 | 17,35 | 17,90 | 17,25 | 17,55 | 1,15% | - |
| 31.10.2024 | 17,35 | 17,75 | 17,15 | 17,35 | -0,57% | - |
| 30.10.2024 | 17,60 | 17,70 | 17,25 | 17,45 | -1,13% | - |
| 29.10.2024 | 17,75 | 17,95 | 17,45 | 17,65 | -0,84% | - |
| 28.10.2024 | 17,45 | 18,05 | 17,40 | 17,80 | 2,01% | - |
| 25.10.2024 | 17,55 | 18,05 | 17,35 | 17,45 | -0,57% | - |
| 24.10.2024 | 17,45 | 18,00 | 17,35 | 17,55 | 0,86% | - |
| 23.10.2024 | 17,80 | 17,80 | 17,40 | 17,40 | -1,42% | 55,00 |
| 22.10.2024 | 18,05 | 18,10 | 17,55 | 17,65 | -0,84% | - |
| 21.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,39% | 50,00 |
| 18.10.2024 | 18,30 | 18,55 | 17,85 | 18,05 | -2,17% | - |
| 17.10.2024 | 18,35 | 18,45 | 17,65 | 18,45 | 0,54% | - |
| 16.10.2024 | 18,10 | 18,55 | 17,95 | 18,35 | 0,55% | - |
| 15.10.2024 | 18,25 | 18,45 | 17,95 | 18,25 | 0,00% | - |
| 14.10.2024 | 17,55 | 18,35 | 16,80 | 18,25 | 4,58% | - |
| 11.10.2024 | 16,60 | 17,55 | 16,55 | 17,45 | 5,76% | - |
| 10.10.2024 | 16,70 | 16,70 | 16,50 | 16,50 | -1,49% | 270,00 |
| 09.10.2024 | 16,70 | 17,15 | 16,60 | 16,75 | 2,76% | - |
| 08.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | 20,00 |
| 07.10.2024 | 17,00 | 17,00 | 16,70 | 16,70 | -2,62% | 150,00 |
| 04.10.2024 | 17,05 | 17,45 | 16,95 | 17,15 | 0,88% | - |
| 03.10.2024 | 17,55 | 17,85 | 16,95 | 17,00 | -3,68% | - |
| 02.10.2024 | 17,95 | 18,05 | 17,45 | 17,65 | -1,67% | - |
| 01.10.2024 | 17,25 | 17,95 | 17,00 | 17,95 | 3,76% | - |
| 30.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,06% | 120,00 |
| 27.09.2024 | 16,30 | 17,15 | 16,20 | 16,95 | 4,31% | - |
| 26.09.2024 | 16,25 | 16,60 | 16,05 | 16,25 | 0,00% | - |
| 25.09.2024 | 16,25 | 17,10 | 16,15 | 16,25 | -0,61% | - |
| 24.09.2024 | 16,10 | 16,80 | 15,95 | 16,35 | 1,24% | - |
| 23.09.2024 | 16,35 | 16,65 | 16,05 | 16,15 | -1,22% | - |
| 20.09.2024 | 16,65 | 16,75 | 16,35 | 16,35 | -1,80% | - |
| 19.09.2024 | 16,30 | 17,05 | 16,10 | 16,65 | 2,46% | - |
| 18.09.2024 | 16,30 | 16,40 | 15,55 | 16,25 | -2,11% | - |
| 17.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,53% | 200,00 |
| 16.09.2024 | 17,25 | 17,45 | 16,25 | 16,35 | -5,22% | - |
| 13.09.2024 | 16,20 | 17,45 | 16,20 | 17,25 | 5,83% | - |
| 12.09.2024 | 16,50 | 16,50 | 16,30 | 16,30 | -1,51% | 189,00 |
| 11.09.2024 | 16,95 | 17,15 | 16,45 | 16,55 | -2,93% | - |
| 10.09.2024 | 17,05 | 17,45 | 16,90 | 17,05 | 0,00% | - |
| 09.09.2024 | 17,25 | 17,60 | 17,05 | 17,05 | -1,16% | - |
| 06.09.2024 | 17,65 | 18,10 | 17,25 | 17,25 | -2,27% | - |
| 05.09.2024 | 17,75 | 18,05 | 17,40 | 17,65 | -0,56% | - |
| 04.09.2024 | 18,55 | 19,15 | 17,45 | 17,75 | -4,83% | - |
| 03.09.2024 | 18,55 | 19,45 | 18,20 | 18,65 | 0,54% | - |
| 02.09.2024 | 18,55 | 18,60 | 18,50 | 18,55 | -0,54% | - |
| 30.08.2024 | 18,25 | 18,65 | 18,20 | 18,65 | 2,19% | - |
| 29.08.2024 | 18,65 | 18,95 | 18,25 | 18,25 | -2,14% | - |
| 28.08.2024 | 18,70 | 18,95 | 18,65 | 18,65 | 0,00% | - |
| 27.08.2024 | 18,70 | 18,90 | 18,15 | 18,65 | -0,27% | - |
| 26.08.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | 15,00 |
| 23.08.2024 | 18,25 | 18,65 | 18,25 | 18,35 | 0,55% | - |
| 22.08.2024 | 18,25 | 18,45 | 18,05 | 18,25 | 0,00% | - |
| 21.08.2024 | 18,45 | 18,75 | 18,15 | 18,25 | -1,88% | - |
| 20.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,81% | 53,00 |
| 19.08.2024 | 18,00 | 18,55 | 17,85 | 18,45 | 2,22% | - |
| 16.08.2024 | 18,25 | 18,60 | 18,05 | 18,05 | -0,55% | - |
| 15.08.2024 | 18,35 | 19,05 | 18,05 | 18,15 | 1,97% | - |
| 14.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,39% | 29,00 |
| 13.08.2024 | 17,95 | 18,35 | 17,90 | 18,05 | 1,98% | - |
| 12.08.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,54% | 70,00 |
| 09.08.2024 | 18,35 | 18,65 | 18,05 | 18,35 | 0,55% | - |
| 08.08.2024 | 17,85 | 18,75 | 17,75 | 18,25 | 2,24% | - |
| 07.08.2024 | 18,35 | 18,65 | 17,85 | 17,85 | -2,19% | - |
| 06.08.2024 | 18,15 | 18,65 | 17,85 | 18,25 | 0,27% | - |
| 05.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | 200,00 |
| 02.08.2024 | 18,50 | 18,70 | 18,50 | 18,60 | -9,27% | 600,00 |
| 01.08.2024 | 21,00 | 21,30 | 20,30 | 20,50 | -2,84% | - |
| 31.07.2024 | 20,80 | 21,50 | 20,45 | 21,10 | 3,43% | - |
| 30.07.2024 | 20,60 | 20,60 | 20,40 | 20,40 | 7,94% | 440,00 |
| 29.07.2024 | 22,60 | 22,60 | 18,90 | 18,90 | -16,74% | 1.063,00 |
| 26.07.2024 | 22,80 | 23,10 | 22,50 | 22,70 | 0,44% | - |
| 25.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | 200,00 |
| 24.07.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 173,00 |
| 23.07.2024 | 21,40 | 22,00 | 21,30 | 21,50 | 0,00% | - |
| 22.07.2024 | 21,20 | 21,70 | 21,20 | 21,50 | 1,42% | - |
| 19.07.2024 | 21,60 | 21,60 | 21,20 | 21,20 | 1,92% | 230,00 |
| 18.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -5,45% | 150,00 |
| 17.07.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -3,08% | 30,00 |
| 16.07.2024 | 22,50 | 23,10 | 22,30 | 22,70 | 1,79% | - |
| 15.07.2024 | 21,70 | 22,50 | 21,50 | 22,30 | 3,72% | - |
| 12.07.2024 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
| 11.07.2024 | 21,00 | 21,90 | 20,80 | 21,70 | 3,83% | - |
| 10.07.2024 | 20,80 | 21,30 | 20,50 | 20,90 | 3,47% | - |
| 09.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | 250,00 |
| 08.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,78% | 150,00 |