19,083€
-2,81%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 20,25 | 20,55 | 18,84 | 19,12 | -2,64% | 303,00 |
| 21.04.2026 | 20,09 | 20,09 | 19,64 | 19,64 | -2,22% | 6,00 |
| 20.04.2026 | 20,08 | 20,08 | 20,08 | 20,08 | -2,31% | 74,00 |
| 17.04.2026 | 20,25 | 20,71 | 20,24 | 20,56 | 1,01% | - |
| 16.04.2026 | 20,94 | 20,94 | 20,35 | 20,35 | -3,19% | 11,00 |
| 15.04.2026 | 21,02 | 21,02 | 21,02 | 21,02 | 1,52% | 1,00 |
| 14.04.2026 | 20,60 | 21,01 | 20,50 | 20,71 | -0,14% | - |
| 13.04.2026 | 20,78 | 21,51 | 20,46 | 20,74 | -3,29% | - |
| 10.04.2026 | 21,44 | 21,44 | 21,44 | 21,44 | 1,93% | 10,00 |
| 09.04.2026 | 21,03 | 21,29 | 20,75 | 21,04 | 0,94% | - |
| 08.04.2026 | 21,80 | 21,80 | 20,84 | 20,84 | 1,36% | 144,00 |
| 07.04.2026 | 20,45 | 21,25 | 20,45 | 20,56 | -5,69% | 596,00 |
| 02.04.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 5,83% | 137,00 |
| 01.04.2026 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | 42,00 |
| 31.03.2026 | 20,40 | 20,80 | 20,20 | 20,20 | 1,00% | 2.187,00 |
| 30.03.2026 | 20,00 | 20,00 | 19,90 | 20,00 | -2,44% | 12,00 |
| 27.03.2026 | 21,40 | 21,80 | 20,50 | 20,50 | -4,21% | - |
| 26.03.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 1,90% | 130,00 |
| 25.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 1,00 |
| 24.03.2026 | 21,00 | 21,00 | 20,60 | 20,60 | -1,90% | - |
| 23.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | 24,00 |
| 20.03.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,44% | 110,00 |
| 19.03.2026 | 20,60 | 20,80 | 20,25 | 20,50 | 0,49% | - |
| 18.03.2026 | 21,00 | 21,00 | 20,40 | 20,40 | 0,00% | 31,00 |
| 17.03.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | 211,00 |
| 16.03.2026 | 21,20 | 21,20 | 20,80 | 20,80 | 2,97% | 57,00 |
| 13.03.2026 | 21,40 | 21,40 | 19,90 | 20,20 | -2,88% | 3.731,00 |
| 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 |