8,621€
0,14%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,72 | 8,98 | 8,42 | 8,61 | -1,35% | - |
| 11.11.2026 | 8,51 | 8,88 | 8,46 | 8,73 | 3,30% | - |
| 10.11.2026 | 8,45 | 8,45 | 8,45 | 8,45 | 1,25% | 4,00 |
| 09.11.2026 | 8,65 | 8,65 | 8,34 | 8,34 | -2,48% | 1.969,00 |
| 06.11.2026 | 8,64 | 8,64 | 8,56 | 8,56 | -2,71% | 160,00 |
| 05.11.2026 | 9,43 | 9,52 | 8,65 | 8,79 | -2,51% | 3.099,00 |
| 04.11.2026 | 11,40 | 11,40 | 9,02 | 9,02 | -29,45% | 1.970,00 |
| 03.11.2026 | 12,30 | 12,79 | 12,00 | 12,79 | 6,54% | 542,00 |
| 02.11.2026 | 12,47 | 12,47 | 11,93 | 12,00 | -2,00% | 396,00 |
| 30.10.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -5,88% | 75,00 |
| 29.10.2026 | 13,01 | 13,01 | 13,01 | 13,01 | 5,94% | 270,00 |
| 28.10.2026 | 12,28 | 12,28 | 12,28 | 12,28 | 0,51% | 100,00 |
| 27.10.2026 | 11,85 | 12,45 | 11,79 | 12,22 | 3,98% | - |
| 26.10.2026 | 12,20 | 12,25 | 11,75 | 11,75 | -1,67% | - |
| 23.10.2026 | 11,95 | 11,95 | 11,95 | 11,95 | 0,76% | 100,00 |
| 22.10.2026 | 11,65 | 12,10 | 11,57 | 11,86 | -1,00% | - |
| 21.10.2026 | 11,83 | 11,98 | 11,81 | 11,98 | 1,27% | 94,00 |
| 20.10.2026 | 11,83 | 11,83 | 11,83 | 11,83 | 0,42% | 200,00 |
| 19.10.2026 | 11,60 | 11,78 | 11,60 | 11,78 | 1,55% | 80,00 |
| 16.10.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | 24,00 |
| 15.10.2026 | 12,31 | 12,31 | 12,10 | 12,10 | 0,12% | 1.041,00 |
| 14.10.2026 | 12,32 | 12,32 | 12,09 | 12,09 | -2,70% | 82,00 |
| 13.10.2026 | 12,44 | 13,16 | 12,14 | 12,42 | -16,08% | 925,00 |
| 12.10.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | 1,00 |
| 09.10.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,29% | 150,00 |
| 08.10.2026 | 15,18 | 15,58 | 14,66 | 15,30 | -2,66% | - |
| 07.10.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 4,77% | 150,00 |
| 06.10.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -3,01% | 31,00 |
| 05.10.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -5,33% | 3,00 |
| 02.10.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -0,12% | 400,00 |
| 01.10.2026 | 16,68 | 16,68 | 16,36 | 16,36 | -1,36% | 83,00 |
| 30.09.2026 | 16,58 | 16,58 | 16,58 | 16,58 | 3,62% | 31,00 |
| 29.09.2026 | 15,97 | 16,00 | 15,97 | 16,00 | -1,05% | 45,00 |
| 28.09.2026 | 16,17 | 16,17 | 16,17 | 16,17 | 1,19% | 78,00 |
| 25.09.2026 | 15,83 | 16,08 | 15,60 | 15,98 | 2,47% | - |
| 24.09.2026 | 15,60 | 15,60 | 15,60 | 15,60 | 0,52% | 150,00 |
| 23.09.2026 | 15,93 | 16,06 | 15,00 | 15,52 | -3,03% | - |
| 22.09.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 1,52% | 42,00 |
| 21.09.2026 | 15,42 | 16,08 | 15,16 | 15,76 | 3,31% | - |
| 18.09.2026 | 15,43 | 15,65 | 15,13 | 15,26 | -2,34% | - |
| 17.09.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 1,10% | 160,00 |
| 16.09.2026 | 15,45 | 15,45 | 15,45 | 15,45 | -0,64% | 1,00 |
| 15.09.2026 | 16,07 | 16,07 | 15,55 | 15,55 | 0,48% | 290,00 |
| 14.09.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -1,43% | 1,00 |
| 11.09.2026 | 16,51 | 16,55 | 15,70 | 15,70 | -2,64% | 145,00 |
| 10.09.2026 | 17,12 | 17,18 | 15,84 | 16,13 | -5,12% | - |
| 09.09.2026 | 17,15 | 17,33 | 16,90 | 17,00 | -3,05% | - |
| 08.09.2026 | 17,53 | 17,53 | 17,53 | 17,53 | -0,26% | 80,00 |
| 07.09.2026 | 17,63 | 17,64 | 17,55 | 17,58 | -0,34% | - |
| 04.09.2026 | 18,18 | 18,18 | 17,64 | 17,64 | -1,22% | 115,00 |
| 03.09.2026 | 17,95 | 18,04 | 17,67 | 17,85 | 2,01% | - |
| 02.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,33% | 34,00 |
| 01.09.2026 | 16,64 | 17,33 | 16,47 | 17,27 | 2,86% | - |
| 31.08.2026 | 16,55 | 16,79 | 16,55 | 16,79 | -1,02% | 105,00 |
| 28.08.2026 | 17,31 | 17,42 | 16,86 | 16,96 | -1,94% | - |
| 27.08.2026 | 17,26 | 17,42 | 16,91 | 17,30 | 1,13% | - |
| 26.08.2026 | 17,08 | 17,35 | 16,81 | 17,11 | -0,34% | - |
| 25.08.2026 | 16,80 | 17,48 | 16,79 | 17,16 | 2,34% | - |
| 24.08.2026 | 17,07 | 17,08 | 16,77 | 16,77 | 1,45% | 119,00 |
| 21.08.2026 | 16,90 | 17,35 | 16,50 | 16,53 | -2,32% | - |
| 20.08.2026 | 17,79 | 17,81 | 16,83 | 16,92 | -5,20% | - |
| 19.08.2026 | 17,17 | 17,93 | 17,15 | 17,85 | 4,08% | - |
| 18.08.2026 | 17,04 | 17,35 | 16,89 | 17,15 | 2,05% | - |
| 17.08.2026 | 17,33 | 17,33 | 16,81 | 16,81 | 0,63% | 33,00 |
| 14.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -4,27% | 27,00 |
| 13.08.2026 | 17,45 | 17,45 | 17,45 | 17,45 | -0,82% | 3,00 |
| 12.08.2026 | 17,35 | 17,67 | 17,35 | 17,59 | -0,65% | 383,00 |
| 11.08.2026 | 17,90 | 17,90 | 17,71 | 17,71 | -0,23% | 69,00 |
| 10.08.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 1,46% | 600,00 |
| 07.08.2026 | 17,12 | 17,65 | 16,91 | 17,49 | 2,57% | - |
| 06.08.2026 | 17,21 | 17,66 | 16,81 | 17,05 | 1,50% | - |
| 05.08.2026 | 15,05 | 16,80 | 14,00 | 16,80 | -1,18% | 5.580,00 |
| 04.08.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 4,52% | 15,00 |
| 03.08.2026 | 16,85 | 16,85 | 16,27 | 16,27 | -5,79% | 7,00 |
| 31.07.2026 | 17,27 | 17,27 | 17,27 | 17,27 | 4,04% | 150,00 |
| 30.07.2026 | 16,89 | 16,89 | 16,60 | 16,60 | -2,60% | 6,00 |
| 29.07.2026 | 16,75 | 17,42 | 16,59 | 17,04 | -4,82% | - |
| 28.07.2026 | 18,33 | 18,33 | 17,90 | 17,90 | -2,89% | 479,00 |
| 27.07.2026 | 18,38 | 18,88 | 18,27 | 18,43 | 1,04% | - |
| 24.07.2026 | 18,64 | 18,84 | 18,09 | 18,24 | -4,84% | - |
| 23.07.2026 | 19,55 | 19,55 | 19,17 | 19,17 | -0,23% | 69,00 |
| 22.07.2026 | 20,13 | 20,13 | 19,22 | 19,22 | -1,75% | 194,00 |
| 21.07.2026 | 19,59 | 19,86 | 19,38 | 19,56 | -3,61% | - |
| 20.07.2026 | 20,29 | 20,29 | 20,29 | 20,29 | 0,42% | 30,00 |
| 17.07.2026 | 19,71 | 20,51 | 19,59 | 20,21 | -2,49% | - |
| 16.07.2026 | 20,82 | 20,82 | 20,72 | 20,72 | 2,27% | 66,00 |
| 15.07.2026 | 21,70 | 22,00 | 20,00 | 20,26 | -3,41% | 497,00 |
| 14.07.2026 | 20,07 | 21,05 | 19,71 | 20,98 | 5,64% | - |
| 13.07.2026 | 20,93 | 20,93 | 19,86 | 19,86 | -1,56% | 160,00 |
| 10.07.2026 | 22,02 | 22,02 | 20,17 | 20,17 | -6,01% | 195,00 |
| 09.07.2026 | 21,16 | 21,46 | 21,16 | 21,46 | -0,60% | 52,00 |
| 08.07.2026 | 19,98 | 21,59 | 19,98 | 21,59 | 6,25% | 126,00 |
| 07.07.2026 | 19,65 | 20,32 | 19,65 | 20,32 | 5,39% | 479,00 |
| 06.07.2026 | 19,36 | 19,42 | 18,61 | 19,28 | -1,78% | - |
| 03.07.2026 | 19,63 | 19,63 | 19,63 | 19,63 | 7,12% | 200,00 |
| 02.07.2026 | 18,63 | 18,67 | 18,33 | 18,33 | -1,08% | 341,00 |
| 01.07.2026 | 18,85 | 18,86 | 18,24 | 18,53 | -3,36% | 90,00 |
| 30.06.2026 | 19,47 | 19,57 | 19,17 | 19,17 | 1,46% | 580,00 |
| 29.06.2026 | 18,27 | 18,90 | 18,01 | 18,90 | 7,42% | 655,00 |
| 26.06.2026 | 17,59 | 17,59 | 17,59 | 17,59 | 0,63% | 125,00 |