13,350€
0,38%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 13,60 | 13,80 | 13,35 | 13,55 | 1,88% | 170,00 |
| 20.10.2025 | 12,20 | 13,50 | 12,20 | 13,30 | 8,13% | 2.456,00 |
| 17.10.2025 | 12,80 | 12,80 | 12,20 | 12,30 | -4,65% | 2.890,00 |
| 16.10.2025 | 13,30 | 13,70 | 12,90 | 12,90 | -0,77% | 338,00 |
| 15.10.2025 | 13,50 | 13,50 | 13,00 | 13,00 | -1,52% | 13,00 |
| 14.10.2025 | 13,20 | 13,20 | 13,10 | 13,20 | 0,76% | 2.608,00 |
| 13.10.2025 | 13,90 | 14,40 | 13,10 | 13,10 | -1,50% | 1.554,00 |
| 10.10.2025 | 14,30 | 14,30 | 13,30 | 13,30 | -5,67% | 431,00 |
| 09.10.2025 | 14,20 | 14,30 | 14,10 | 14,10 | -1,40% | 613,00 |
| 08.10.2025 | 14,40 | 15,20 | 14,10 | 14,30 | 2,14% | 11.637,00 |
| 07.10.2025 | 14,10 | 14,10 | 13,90 | 14,00 | 1,45% | 1.205,00 |
| 06.10.2025 | 13,50 | 13,90 | 13,40 | 13,80 | 5,34% | 655,00 |
| 03.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -3,68% | 1.027,00 |
| 02.10.2025 | 13,50 | 13,60 | 13,50 | 13,60 | 2,26% | 332,00 |
| 01.10.2025 | 13,40 | 13,40 | 13,30 | 13,30 | 0,76% | 68,00 |
| 30.09.2025 | 13,10 | 13,40 | 13,10 | 13,20 | 2,33% | 374,00 |
| 29.09.2025 | 13,60 | 13,60 | 12,90 | 12,90 | 0,00% | 300,00 |
| 26.09.2025 | 12,70 | 13,10 | 12,70 | 12,90 | -2,27% | 653,00 |
| 25.09.2025 | 12,80 | 13,30 | 12,80 | 13,20 | 2,33% | 1.922,00 |
| 24.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | 964,00 |
| 23.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | 420,00 |
| 22.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | 20,00 |
| 19.09.2025 | 13,50 | 13,50 | 12,50 | 12,50 | -0,79% | 3.634,00 |
| 18.09.2025 | 12,60 | 12,90 | 12,60 | 12,60 | 1,61% | 530,00 |
| 17.09.2025 | 12,80 | 12,80 | 12,40 | 12,40 | -8,82% | 165,00 |
| 16.09.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 3,82% | 74,00 |
| 15.09.2025 | 13,40 | 13,70 | 13,10 | 13,10 | -2,60% | 336,00 |
| 12.09.2025 | 13,95 | 14,65 | 13,35 | 13,45 | -2,89% | - |
| 11.09.2025 | 13,65 | 13,85 | 13,40 | 13,85 | 1,47% | 250,00 |
| 10.09.2025 | 13,60 | 13,75 | 13,50 | 13,65 | -2,15% | 1.640,00 |
| 09.09.2025 | 13,90 | 13,95 | 13,85 | 13,95 | -3,79% | - |
| 05.09.2025 | 13,70 | 14,50 | 13,60 | 14,50 | 5,07% | 241,00 |
| 04.09.2025 | 13,70 | 14,00 | 13,70 | 13,80 | -0,36% | 948,00 |
| 03.09.2025 | 13,85 | 14,25 | 13,55 | 13,85 | -0,36% | - |
| 02.09.2025 | 13,80 | 14,00 | 13,80 | 13,90 | -1,42% | 1.457,00 |
| 01.09.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | 5,00 |
| 29.08.2025 | 13,80 | 14,10 | 13,80 | 13,80 | -2,82% | 110,00 |
| 28.08.2025 | 14,40 | 14,60 | 14,20 | 14,20 | 5,19% | 170,00 |
| 27.08.2025 | 13,90 | 13,90 | 13,50 | 13,50 | 0,75% | 67,00 |
| 26.08.2025 | 13,70 | 13,70 | 13,10 | 13,40 | 0,00% | 2.476,00 |
| 25.08.2025 | 14,00 | 14,20 | 13,40 | 13,40 | -4,29% | 1.892,00 |
| 22.08.2025 | 13,80 | 14,00 | 13,50 | 14,00 | 2,94% | 250,00 |
| 21.08.2025 | 13,70 | 13,90 | 13,60 | 13,60 | 3,03% | 1.043,00 |
| 20.08.2025 | 13,30 | 13,30 | 12,90 | 13,20 | -3,65% | 408,00 |
| 19.08.2025 | 13,80 | 13,90 | 13,20 | 13,70 | 0,74% | 3.725,00 |
| 18.08.2025 | 13,50 | 13,60 | 13,20 | 13,60 | 1,49% | 1.247,00 |
| 15.08.2025 | 12,90 | 13,40 | 12,50 | 13,40 | 6,35% | 821,00 |
| 14.08.2025 | 11,40 | 12,60 | 11,40 | 12,60 | 8,62% | 634,00 |
| 13.08.2025 | 11,20 | 11,60 | 11,20 | 11,60 | 6,42% | 279,00 |
| 12.08.2025 | 10,70 | 11,10 | 10,70 | 10,90 | 0,93% | 566,00 |
| 11.08.2025 | 11,00 | 11,20 | 10,60 | 10,80 | 3,85% | 798,00 |
| 08.08.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -3,70% | 412,00 |
| 07.08.2025 | 11,10 | 11,10 | 10,80 | 10,80 | 0,00% | 11,00 |
| 06.08.2025 | 11,10 | 11,10 | 10,80 | 10,80 | -0,92% | 396,00 |
| 05.08.2025 | 9,70 | 11,30 | 9,70 | 10,90 | 25,29% | 13.282,00 |
| 04.08.2025 | 8,80 | 9,20 | 8,50 | 8,70 | 5,45% | 536,00 |
| 01.08.2025 | 8,70 | 8,75 | 8,25 | 8,25 | -6,25% | 752,00 |
| 31.07.2025 | 8,85 | 8,85 | 8,60 | 8,80 | -3,83% | 165,00 |
| 30.07.2025 | 8,90 | 9,15 | 8,90 | 9,15 | -0,54% | 316,00 |
| 29.07.2025 | 8,60 | 9,20 | 8,60 | 9,20 | 10,84% | 7.107,00 |
| 28.07.2025 | 8,35 | 8,40 | 8,30 | 8,30 | 1,22% | 3.341,00 |
| 25.07.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -4,09% | 300,00 |
| 24.07.2025 | 8,55 | 8,55 | 8,55 | 8,55 | -2,29% | 300,00 |
| 23.07.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 0,57% | 1,00 |
| 22.07.2025 | 8,50 | 8,70 | 8,50 | 8,70 | 2,96% | 1.102,00 |
| 21.07.2025 | 8,25 | 8,45 | 8,20 | 8,45 | 0,60% | 681,00 |
| 18.07.2025 | 8,45 | 8,45 | 8,25 | 8,40 | 2,44% | 1.205,00 |
| 17.07.2025 | 8,10 | 8,20 | 8,10 | 8,20 | 5,13% | 5.060,00 |
| 16.07.2025 | 7,80 | 8,05 | 7,80 | 7,80 | -8,77% | 1.584,00 |
| 15.07.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 1,79% | 2,00 |
| 14.07.2025 | 8,18 | 8,45 | 8,05 | 8,40 | 3,70% | - |
| 11.07.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -5,26% | 2,00 |
| 10.07.2025 | 7,90 | 8,55 | 7,90 | 8,55 | 6,88% | 467,00 |
| 09.07.2025 | 7,85 | 8,00 | 7,85 | 8,00 | 5,26% | 1.700,00 |
| 08.07.2025 | 7,35 | 7,60 | 7,35 | 7,60 | 1,33% | 3,00 |
| 07.07.2025 | 7,85 | 7,90 | 7,45 | 7,50 | -2,28% | 581,00 |
| 04.07.2025 | 7,70 | 7,70 | 7,68 | 7,68 | 0,99% | - |
| 03.07.2025 | 7,50 | 7,60 | 7,50 | 7,60 | -1,94% | 140,00 |
| 02.07.2025 | 7,75 | 7,75 | 7,75 | 7,75 | 0,65% | 3.966,00 |
| 01.07.2025 | 8,05 | 8,05 | 7,70 | 7,70 | -0,65% | 143,00 |
| 30.06.2025 | 7,85 | 7,85 | 7,75 | 7,75 | 0,32% | 820,00 |
| 27.06.2025 | 7,98 | 8,03 | 7,70 | 7,73 | -2,22% | - |
| 26.06.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 3,27% | 1.000,00 |
| 25.06.2025 | 7,65 | 7,65 | 7,65 | 7,65 | -4,38% | 150,00 |
| 24.06.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -3,03% | 100,00 |
| 23.06.2025 | 8,25 | 8,25 | 8,25 | 8,25 | 0,00% | 1.685,00 |
| 20.06.2025 | 8,38 | 8,48 | 8,00 | 8,25 | -1,20% | - |
| 19.06.2025 | 8,43 | 8,45 | 8,35 | 8,35 | -2,91% | - |
| 18.06.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -1,71% | 6,00 |
| 17.06.2025 | 8,50 | 8,75 | 8,45 | 8,75 | 1,74% | 531,00 |
| 16.06.2025 | 9,00 | 9,00 | 8,60 | 8,60 | -7,03% | 152,00 |
| 13.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 1,65% | 125,00 |
| 12.06.2025 | 9,25 | 9,25 | 9,10 | 9,10 | -4,71% | 211,00 |
| 11.06.2025 | 9,70 | 9,70 | 9,55 | 9,55 | -3,05% | 404,00 |
| 10.06.2025 | 9,75 | 10,05 | 9,55 | 9,85 | 0,51% | - |
| 09.06.2025 | 9,90 | 10,10 | 9,80 | 9,80 | -3,92% | 220,00 |
| 06.06.2025 | 9,90 | 10,20 | 9,90 | 10,20 | 4,62% | 101,00 |
| 05.06.2025 | 9,63 | 9,88 | 9,18 | 9,75 | 1,04% | - |
| 04.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | 200,00 |
| 03.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | 1.100,00 |