8,325€
6,73%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 7,95 | 8,45 | 7,95 | 8,35 | 7,05% | 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 |
| 02.06.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 4,30% | 44,00 |
| 30.05.2025 | 9,38 | 9,40 | 8,98 | 9,30 | -0,53% | - |
| 29.05.2025 | 9,13 | 9,45 | 8,85 | 9,35 | 4,47% | - |
| 28.05.2025 | 8,75 | 9,00 | 8,63 | 8,95 | 1,70% | - |
| 27.05.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 1,73% | 10,00 |
| 26.05.2025 | 8,85 | 8,85 | 8,65 | 8,65 | -1,70% | 64,00 |
| 23.05.2025 | 10,00 | 10,00 | 8,80 | 8,80 | -7,85% | 300,00 |
| 22.05.2025 | 9,38 | 9,60 | 9,03 | 9,55 | 6,11% | - |
| 21.05.2025 | 9,35 | 9,35 | 9,00 | 9,00 | -3,74% | 114,00 |
| 20.05.2025 | 9,20 | 9,35 | 9,00 | 9,35 | 16,15% | 2.301,00 |
| 19.05.2025 | 7,90 | 8,15 | 7,85 | 8,05 | -1,23% | 199,00 |
| 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% | - |