17,313€
-0,70%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 17,24 | 17,48 | 17,23 | 17,32 | -0,67% | - |
| 23.06.2026 | 17,11 | 17,53 | 17,11 | 17,44 | 3,72% | 594,00 |
| 22.06.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 1,65% | 30,00 |
| 19.06.2026 | 16,58 | 16,59 | 16,52 | 16,54 | -2,36% | - |
| 18.06.2026 | 16,61 | 17,46 | 16,50 | 16,94 | 1,21% | - |
| 17.06.2026 | 16,23 | 16,74 | 16,23 | 16,74 | 5,78% | 515,00 |
| 16.06.2026 | 15,81 | 15,82 | 15,81 | 15,82 | -1,53% | 74,00 |
| 15.06.2026 | 16,60 | 16,60 | 15,82 | 16,07 | 5,41% | 1.134,00 |
| 12.06.2026 | 15,24 | 15,24 | 15,24 | 15,24 | -0,72% | 2,00 |
| 11.06.2026 | 15,28 | 15,73 | 15,02 | 15,35 | 0,52% | - |
| 10.06.2026 | 15,27 | 15,27 | 15,27 | 15,27 | 3,18% | 1.468,00 |
| 09.06.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -2,92% | 7,00 |
| 08.06.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,63% | 3,00 |
| 05.06.2026 | 15,12 | 15,15 | 15,12 | 15,15 | 0,43% | 1.000,00 |
| 04.06.2026 | 14,84 | 15,09 | 14,50 | 15,09 | -5,66% | 211,00 |
| 03.06.2026 | 15,28 | 15,99 | 15,28 | 15,99 | 2,37% | 600,00 |
| 02.06.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -7,33% | 250,00 |
| 01.06.2026 | 16,63 | 16,86 | 16,63 | 16,86 | 2,06% | 104,00 |
| 29.05.2026 | 16,73 | 16,77 | 16,52 | 16,52 | -3,34% | 601,00 |
| 28.05.2026 | 17,16 | 17,16 | 17,09 | 17,09 | -0,22% | 250,00 |
| 27.05.2026 | 17,12 | 17,45 | 16,98 | 17,12 | -2,13% | - |
| 26.05.2026 | 17,04 | 17,50 | 16,99 | 17,50 | 1,16% | 49,00 |
| 25.05.2026 | 17,27 | 17,31 | 17,26 | 17,30 | 0,06% | - |
| 22.05.2026 | 17,11 | 17,29 | 17,11 | 17,29 | -0,03% | 40,00 |
| 21.05.2026 | 17,29 | 17,46 | 17,06 | 17,29 | 1,98% | - |
| 20.05.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 3,23% | 15,00 |
| 19.05.2026 | 16,43 | 16,43 | 16,43 | 16,43 | -4,17% | 1,00 |
| 18.05.2026 | 17,21 | 17,21 | 17,14 | 17,14 | -3,46% | 942,00 |
| 15.05.2026 | 17,86 | 17,87 | 17,76 | 17,76 | 0,31% | 1.567,00 |
| 14.05.2026 | 17,89 | 18,18 | 17,48 | 17,70 | 0,25% | - |
| 13.05.2026 | 17,66 | 17,66 | 17,66 | 17,66 | -2,46% | 4,00 |
| 12.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -3,31% | 2,00 |
| 11.05.2026 | 18,18 | 19,00 | 18,18 | 18,72 | 4,00% | 1.801,00 |
| 08.05.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 4,17% | 200,00 |
| 07.05.2026 | 17,86 | 17,86 | 17,28 | 17,28 | -0,80% | 150,00 |
| 06.05.2026 | 17,20 | 17,42 | 17,20 | 17,42 | 0,00% | 730,00 |
| 05.05.2026 | 17,42 | 17,42 | 17,42 | 17,42 | 6,22% | 58,00 |
| 04.05.2026 | 16,92 | 16,92 | 16,40 | 16,40 | -7,94% | 293,00 |
| 30.04.2026 | 17,31 | 17,82 | 17,31 | 17,82 | 2,98% | 99,00 |
| 29.04.2026 | 17,68 | 17,68 | 17,30 | 17,30 | -4,10% | 262,00 |
| 28.04.2026 | 17,94 | 18,36 | 17,88 | 18,04 | 0,03% | - |
| 27.04.2026 | 18,51 | 18,51 | 18,04 | 18,04 | 1,89% | 1.531,00 |
| 24.04.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,62% | 102,00 |
| 23.04.2026 | 17,81 | 17,81 | 17,81 | 17,81 | -4,32% | 250,00 |
| 22.04.2026 | 20,25 | 20,55 | 18,62 | 18,62 | -5,19% | 503,00 |
| 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 |