21,000€
0,96%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 20,90 | 21,40 | 20,80 | 20,80 | 0,00% | 25,00 |
| 12.03.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 0,97% | 7,00 |
| 11.03.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | 8,00 |
| 10.03.2026 | 21,00 | 21,00 | 20,40 | 20,80 | 0,97% | 1.526,00 |
| 09.03.2026 | 19,00 | 21,60 | 18,70 | 20,60 | 13,19% | 1.245,00 |
| 06.03.2026 | 18,40 | 18,40 | 18,20 | 18,20 | -1,62% | 100,00 |
| 05.03.2026 | 18,60 | 18,60 | 18,50 | 18,50 | 0,00% | 1.228,00 |
| 04.03.2026 | 18,40 | 18,70 | 18,05 | 18,50 | -0,54% | - |
| 03.03.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | 56,00 |
| 02.03.2026 | 17,00 | 18,90 | 17,00 | 18,90 | 6,78% | 3.613,00 |
| 27.02.2026 | 17,60 | 17,70 | 17,30 | 17,70 | 0,57% | 830,00 |
| 26.02.2026 | 17,20 | 17,60 | 17,20 | 17,60 | 1,73% | 180,00 |
| 25.02.2026 | 17,45 | 17,65 | 17,25 | 17,30 | -0,57% | - |
| 24.02.2026 | 17,10 | 17,40 | 17,10 | 17,40 | 6,10% | 1.200,00 |
| 23.02.2026 | 16,40 | 17,10 | 16,40 | 16,40 | -2,96% | 1.487,00 |
| 20.02.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | 18,00 |
| 19.02.2026 | 17,15 | 17,80 | 17,00 | 17,50 | 0,00% | - |
| 18.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 124,00 |
| 17.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | 600,00 |
| 16.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 1,00 |
| 13.02.2026 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | 20,00 |
| 12.02.2026 | 18,60 | 18,60 | 17,80 | 17,80 | -0,56% | 141,00 |
| 11.02.2026 | 17,70 | 18,10 | 17,70 | 17,90 | -1,65% | 204,00 |
| 10.02.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 3,41% | 146,00 |
| 09.02.2026 | 18,00 | 18,00 | 17,60 | 17,60 | 0,57% | 121,00 |
| 06.02.2026 | 17,00 | 17,50 | 17,00 | 17,50 | 2,34% | 1.662,00 |
| 05.02.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,16% | 110,00 |
| 04.02.2026 | 17,80 | 17,80 | 17,20 | 17,30 | -2,81% | 857,00 |
| 03.02.2026 | 18,30 | 18,30 | 17,80 | 17,80 | -0,56% | 670,00 |
| 02.02.2026 | 17,00 | 18,30 | 17,00 | 17,90 | 5,29% | 730,00 |
| 30.01.2026 | 16,90 | 17,00 | 16,90 | 17,00 | -2,30% | 1.390,00 |
| 29.01.2026 | 17,30 | 17,40 | 16,90 | 17,40 | -0,57% | 431,00 |
| 28.01.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | 105,00 |
| 27.01.2026 | 17,90 | 17,90 | 17,60 | 17,60 | -4,86% | 702,00 |
| 26.01.2026 | 17,00 | 18,50 | 17,00 | 18,50 | 8,19% | 2.404,00 |
| 23.01.2026 | 17,90 | 17,90 | 17,00 | 17,10 | -4,47% | 1.550,00 |
| 22.01.2026 | 17,70 | 17,90 | 17,70 | 17,90 | 1,70% | 184,00 |
| 21.01.2026 | 17,20 | 17,60 | 17,20 | 17,60 | 1,73% | 941,00 |
| 20.01.2026 | 17,50 | 19,00 | 17,10 | 17,30 | -5,46% | 1.497,00 |
| 19.01.2026 | 17,40 | 18,30 | 17,40 | 18,30 | 2,23% | 1.050,00 |
| 16.01.2026 | 17,60 | 18,10 | 17,60 | 17,90 | -1,65% | 818,00 |
| 15.01.2026 | 18,60 | 18,70 | 18,10 | 18,20 | 0,00% | 1.454,00 |
| 14.01.2026 | 17,30 | 18,20 | 17,30 | 18,20 | 5,20% | 872,00 |
| 13.01.2026 | 18,00 | 18,00 | 17,10 | 17,30 | -3,35% | 370,00 |
| 12.01.2026 | 18,20 | 18,40 | 17,90 | 17,90 | -3,24% | 905,00 |
| 09.01.2026 | 18,70 | 18,70 | 18,50 | 18,50 | 1,09% | 620,00 |
| 08.01.2026 | 19,10 | 19,10 | 18,30 | 18,30 | 3,39% | 128,00 |
| 07.01.2026 | 17,20 | 18,00 | 17,20 | 17,70 | 4,12% | 332,00 |
| 06.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | 1.800,00 |
| 05.01.2026 | 18,00 | 18,00 | 16,80 | 17,00 | -7,61% | 12.622,00 |
| 02.01.2026 | 18,10 | 18,90 | 18,10 | 18,40 | 3,37% | 1.544,00 |
| 30.12.2025 | 17,70 | 17,80 | 17,40 | 17,80 | -0,56% | 605,00 |
| 29.12.2025 | 17,90 | 18,30 | 17,90 | 17,90 | -3,24% | 208,00 |
| 23.12.2025 | 18,00 | 19,10 | 18,00 | 18,50 | 3,35% | 1.468,00 |
| 22.12.2025 | 17,90 | 18,10 | 17,90 | 17,90 | 1,70% | 12,00 |
| 19.12.2025 | 17,50 | 17,80 | 17,50 | 17,60 | 1,15% | 444,00 |
| 18.12.2025 | 17,20 | 17,40 | 17,20 | 17,40 | 1,75% | 733,00 |
| 17.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | 400,00 |
| 16.12.2025 | 18,00 | 18,00 | 17,70 | 17,70 | -0,56% | 669,00 |
| 15.12.2025 | 17,20 | 17,80 | 17,20 | 17,80 | 3,49% | 7.848,00 |
| 12.12.2025 | 17,60 | 17,60 | 17,20 | 17,20 | -3,91% | 432,00 |
| 11.12.2025 | 18,00 | 18,00 | 17,90 | 17,90 | 1,70% | 649,00 |
| 10.12.2025 | 17,00 | 17,60 | 16,80 | 17,60 | 4,76% | 334,00 |
| 09.12.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -6,67% | 2.300,00 |
| 08.12.2025 | 17,50 | 18,30 | 17,50 | 18,00 | 4,05% | 501,00 |
| 05.12.2025 | 16,50 | 17,40 | 16,20 | 17,30 | 1,17% | 2.153,00 |
| 04.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | 1,00 |
| 03.12.2025 | 16,40 | 17,00 | 16,40 | 16,70 | 3,73% | 1.237,00 |
| 02.12.2025 | 16,60 | 16,60 | 15,90 | 16,10 | -1,83% | 1.063,00 |
| 01.12.2025 | 17,60 | 17,60 | 16,40 | 16,40 | -5,75% | 515,00 |
| 28.11.2025 | 17,00 | 17,40 | 17,00 | 17,40 | 0,58% | 250,00 |
| 27.11.2025 | 16,90 | 17,40 | 16,90 | 17,30 | 0,00% | 31,00 |
| 26.11.2025 | 17,10 | 17,30 | 16,80 | 17,30 | 4,22% | 306,00 |
| 25.11.2025 | 17,20 | 17,30 | 16,40 | 16,60 | -3,49% | 810,00 |
| 24.11.2025 | 15,00 | 17,20 | 15,00 | 17,20 | 17,81% | 7.943,00 |
| 21.11.2025 | 15,00 | 15,00 | 14,60 | 14,60 | -4,58% | 1.210,00 |
| 20.11.2025 | 14,40 | 15,60 | 14,40 | 15,30 | 4,79% | 5.523,00 |
| 19.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,02% | 1,00 |
| 18.11.2025 | 14,75 | 14,80 | 14,70 | 14,75 | 1,72% | - |
| 17.11.2025 | 14,50 | 14,90 | 14,50 | 14,50 | -0,68% | 1.626,00 |
| 14.11.2025 | 14,00 | 14,60 | 14,00 | 14,60 | 2,10% | 1.008,00 |
| 13.11.2025 | 14,30 | 14,30 | 13,60 | 14,30 | -2,05% | 1.341,00 |
| 12.11.2025 | 15,50 | 15,80 | 14,50 | 14,60 | -3,95% | 9.022,00 |
| 11.11.2025 | 13,40 | 15,20 | 13,40 | 15,20 | 12,59% | 1.016,00 |
| 10.11.2025 | 12,90 | 14,30 | 12,90 | 13,50 | 5,47% | 346,00 |
| 07.11.2025 | 12,90 | 12,90 | 11,90 | 12,80 | 1,59% | 1.005,00 |
| 06.11.2025 | 13,30 | 13,30 | 12,60 | 12,60 | -3,82% | 400,00 |
| 05.11.2025 | 13,50 | 13,50 | 12,90 | 13,10 | -0,76% | 775,00 |
| 04.11.2025 | 11,80 | 13,20 | 11,40 | 13,20 | 13,79% | 7.741,00 |
| 03.11.2025 | 12,20 | 12,20 | 11,60 | 11,60 | -4,13% | 785,00 |
| 31.10.2025 | 12,10 | 12,10 | 11,90 | 12,10 | 4,31% | 186,00 |
| 30.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 1,75% | 534,00 |
| 29.10.2025 | 11,60 | 12,20 | 11,40 | 11,40 | -4,20% | 1.554,00 |
| 28.10.2025 | 11,70 | 12,00 | 11,00 | 11,90 | 6,25% | 1.152,00 |
| 27.10.2025 | 11,70 | 12,40 | 11,20 | 11,20 | -8,20% | 3.293,00 |
| 24.10.2025 | 13,00 | 13,00 | 11,50 | 12,20 | -6,87% | 3.951,00 |
| 23.10.2025 | 13,40 | 13,40 | 13,10 | 13,10 | 0,00% | 333,00 |
| 22.10.2025 | 13,30 | 13,30 | 13,00 | 13,10 | -2,24% | 1.007,00 |
| 21.10.2025 | 13,60 | 13,60 | 13,40 | 13,40 | 0,75% | 245,00 |
| 20.10.2025 | 12,20 | 13,50 | 12,20 | 13,30 | 8,13% | 2.456,00 |