15,785€
-0,18%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 17,22 | 17,28 | 16,62 | 17,23 | 0,63% | 240,00 |
| 04.05.2026 | 16,60 | 17,45 | 16,36 | 17,12 | -0,20% | - |
| 30.04.2026 | 17,76 | 18,36 | 16,99 | 17,15 | -2,93% | 300,00 |
| 29.04.2026 | 18,12 | 18,54 | 17,43 | 17,67 | -2,01% | - |
| 28.04.2026 | 18,10 | 18,36 | 17,83 | 18,03 | 0,64% | - |
| 27.04.2026 | 18,62 | 18,62 | 17,60 | 17,92 | -1,81% | 840,00 |
| 24.04.2026 | 17,84 | 18,42 | 17,78 | 18,25 | 1,68% | - |
| 23.04.2026 | 18,65 | 19,25 | 17,95 | 17,95 | -4,88% | 592,00 |
| 22.04.2026 | 20,26 | 20,45 | 18,61 | 18,87 | -5,04% | 202,00 |
| 21.04.2026 | 20,34 | 20,47 | 19,75 | 19,87 | -1,49% | - |
| 20.04.2026 | 20,55 | 20,59 | 20,14 | 20,17 | -2,23% | - |
| 17.04.2026 | 20,26 | 20,73 | 20,24 | 20,63 | 2,08% | - |
| 16.04.2026 | 20,63 | 20,74 | 19,94 | 20,21 | -1,70% | - |
| 15.04.2026 | 20,71 | 20,99 | 20,25 | 20,56 | -1,18% | - |
| 14.04.2026 | 20,61 | 21,00 | 20,50 | 20,81 | 0,80% | - |
| 13.04.2026 | 20,68 | 21,52 | 20,46 | 20,64 | -1,13% | - |
| 10.04.2026 | 21,01 | 21,27 | 20,66 | 20,88 | -1,30% | - |
| 09.04.2026 | 21,03 | 21,29 | 20,74 | 21,15 | 0,40% | - |
| 08.04.2026 | 22,04 | 22,11 | 20,76 | 21,07 | -0,89% | 7.600,00 |
| 07.04.2026 | 20,79 | 21,27 | 20,47 | 21,26 | -2,50% | - |
| 02.04.2026 | 20,30 | 22,10 | 20,10 | 21,80 | 5,31% | - |
| 01.04.2026 | 20,30 | 21,10 | 19,90 | 20,70 | 1,97% | 1.328,00 |
| 31.03.2026 | 19,80 | 20,90 | 19,65 | 20,30 | 3,57% | 2.229,00 |
| 30.03.2026 | 20,40 | 20,80 | 19,55 | 19,60 | -4,85% | 30,00 |
| 27.03.2026 | 21,60 | 21,70 | 20,40 | 20,60 | -4,19% | - |
| 26.03.2026 | 20,90 | 22,00 | 20,50 | 21,50 | 2,38% | 170,00 |
| 25.03.2026 | 20,80 | 22,10 | 20,80 | 21,00 | 1,94% | - |
| 24.03.2026 | 20,80 | 21,00 | 20,40 | 20,60 | -0,96% | - |
| 23.03.2026 | 20,60 | 21,60 | 20,30 | 20,80 | -0,48% | - |
| 20.03.2026 | 20,70 | 22,10 | 20,40 | 20,90 | 1,46% | 3.296,00 |
| 19.03.2026 | 20,80 | 21,00 | 20,10 | 20,60 | -0,96% | - |
| 18.03.2026 | 20,90 | 21,10 | 20,40 | 20,80 | 0,97% | - |
| 17.03.2026 | 20,60 | 21,00 | 20,20 | 20,60 | -0,96% | 40,00 |
| 16.03.2026 | 20,60 | 21,20 | 20,50 | 20,80 | 0,97% | 2.600,00 |
| 13.03.2026 | 21,00 | 21,20 | 20,10 | 20,60 | -0,96% | - |
| 12.03.2026 | 21,10 | 21,60 | 20,50 | 20,80 | -0,95% | 2.350,00 |
| 11.03.2026 | 20,90 | 21,40 | 20,30 | 21,00 | 0,48% | 3.500,00 |
| 10.03.2026 | 20,40 | 21,60 | 20,10 | 20,90 | 0,97% | - |
| 09.03.2026 | 18,85 | 21,50 | 18,70 | 20,70 | 8,66% | 7.012,00 |
| 06.03.2026 | 18,60 | 19,10 | 18,20 | 19,05 | 2,70% | 8.800,00 |
| 05.03.2026 | 18,65 | 18,70 | 18,10 | 18,55 | 0,00% | - |
| 04.03.2026 | 18,35 | 18,90 | 18,05 | 18,55 | 0,82% | 600,00 |
| 03.03.2026 | 18,90 | 19,30 | 18,20 | 18,40 | -2,65% | - |
| 02.03.2026 | 17,80 | 19,30 | 17,50 | 18,90 | 3,00% | 4.872,00 |
| 27.02.2026 | 17,50 | 18,40 | 16,40 | 18,35 | 5,76% | 165,00 |
| 26.02.2026 | 17,50 | 17,90 | 16,90 | 17,35 | -1,42% | - |
| 25.02.2026 | 17,35 | 17,70 | 17,20 | 17,60 | 1,15% | - |
| 24.02.2026 | 16,90 | 17,50 | 16,70 | 17,40 | 3,26% | - |
| 23.02.2026 | 16,55 | 17,25 | 16,50 | 16,85 | 0,90% | 2.104,00 |
| 20.02.2026 | 17,40 | 17,70 | 16,25 | 16,70 | -4,30% | - |
| 19.02.2026 | 17,00 | 17,80 | 17,00 | 17,45 | 1,45% | - |
| 18.02.2026 | 17,15 | 17,60 | 16,95 | 17,20 | 0,58% | - |
| 17.02.2026 | 17,15 | 17,50 | 16,95 | 17,10 | -1,16% | - |
| 16.02.2026 | 17,10 | 17,35 | 17,10 | 17,30 | 0,00% | - |
| 13.02.2026 | 17,60 | 18,00 | 17,20 | 17,30 | -3,08% | - |
| 12.02.2026 | 18,35 | 18,40 | 17,65 | 17,85 | -2,19% | - |
| 11.02.2026 | 17,95 | 18,40 | 17,30 | 18,25 | 1,67% | 99,00 |
| 10.02.2026 | 17,80 | 18,55 | 17,60 | 17,95 | 1,13% | 2.900,00 |
| 09.02.2026 | 17,70 | 18,00 | 17,40 | 17,75 | -0,28% | - |
| 06.02.2026 | 17,05 | 17,95 | 17,00 | 17,80 | 4,40% | - |
| 05.02.2026 | 17,35 | 18,00 | 16,95 | 17,05 | -1,73% | 24,00 |
| 04.02.2026 | 17,90 | 18,20 | 17,10 | 17,35 | -3,34% | 2.400,00 |
| 03.02.2026 | 17,90 | 18,50 | 17,50 | 17,95 | -1,10% | - |
| 02.02.2026 | 17,00 | 18,40 | 16,85 | 18,15 | 5,83% | 10,00 |
| 30.01.2026 | 17,20 | 17,50 | 16,80 | 17,15 | -0,58% | - |
| 29.01.2026 | 17,20 | 17,60 | 17,05 | 17,25 | 0,00% | - |
| 28.01.2026 | 17,85 | 17,90 | 17,15 | 17,25 | -2,82% | - |
| 27.01.2026 | 18,00 | 18,20 | 17,30 | 17,75 | -1,39% | - |
| 26.01.2026 | 17,10 | 18,70 | 16,75 | 18,00 | 5,26% | 944,00 |
| 23.01.2026 | 17,60 | 17,90 | 16,90 | 17,10 | -3,12% | 1.500,00 |
| 22.01.2026 | 17,60 | 17,90 | 17,30 | 17,65 | 0,28% | 1.357,00 |
| 21.01.2026 | 17,10 | 17,70 | 17,10 | 17,60 | 2,03% | 2.600,00 |
| 20.01.2026 | 17,55 | 18,70 | 16,85 | 17,25 | -4,43% | 720,00 |
| 19.01.2026 | 17,35 | 18,05 | 17,30 | 18,05 | 2,27% | 704,00 |
| 16.01.2026 | 17,80 | 18,30 | 17,50 | 17,65 | -1,12% | 2.638,00 |
| 15.01.2026 | 18,50 | 18,60 | 17,75 | 17,85 | -3,25% | 1.587,00 |
| 14.01.2026 | 17,60 | 18,45 | 17,45 | 18,45 | 4,83% | 828,00 |
| 13.01.2026 | 17,85 | 17,95 | 16,85 | 17,60 | -0,56% | - |
| 12.01.2026 | 17,95 | 18,80 | 17,20 | 17,70 | -1,67% | 3.500,00 |
| 09.01.2026 | 18,35 | 18,85 | 18,00 | 18,00 | -1,64% | - |
| 08.01.2026 | 18,95 | 18,95 | 18,00 | 18,30 | -3,17% | 2.143,00 |
| 07.01.2026 | 17,40 | 19,20 | 17,30 | 18,90 | 8,31% | 63,00 |
| 06.01.2026 | 17,25 | 17,60 | 16,90 | 17,45 | 1,16% | 15.750,00 |
| 05.01.2026 | 18,00 | 18,45 | 16,70 | 17,25 | -4,96% | 1.007,00 |
| 02.01.2026 | 17,95 | 18,65 | 17,75 | 18,15 | 1,40% | 400,00 |
| 30.12.2025 | 17,70 | 18,10 | 17,60 | 17,90 | 0,28% | 5.000,00 |
| 29.12.2025 | 18,05 | 18,20 | 17,80 | 17,85 | -2,72% | - |
| 23.12.2025 | 18,30 | 19,30 | 17,95 | 18,35 | 0,55% | 545,00 |
| 22.12.2025 | 17,70 | 18,30 | 17,25 | 18,25 | 2,82% | - |
| 19.12.2025 | 17,25 | 18,10 | 17,10 | 17,75 | 2,60% | - |
| 18.12.2025 | 17,40 | 17,70 | 17,15 | 17,30 | -0,57% | - |
| 17.12.2025 | 17,50 | 17,90 | 16,80 | 17,40 | -1,14% | 1.349,00 |
| 16.12.2025 | 17,70 | 18,20 | 17,55 | 17,60 | -1,12% | 240,00 |
| 15.12.2025 | 17,35 | 17,95 | 17,20 | 17,80 | 2,89% | - |
| 12.12.2025 | 17,20 | 17,60 | 17,10 | 17,30 | -0,29% | 8.300,00 |
| 11.12.2025 | 17,70 | 18,05 | 17,25 | 17,35 | -1,98% | - |
| 10.12.2025 | 16,75 | 17,80 | 16,40 | 17,70 | 5,67% | - |
| 09.12.2025 | 17,00 | 17,35 | 16,75 | 16,75 | -2,62% | - |
| 08.12.2025 | 17,60 | 18,40 | 16,70 | 17,20 | -1,99% | 11.174,00 |
| 05.12.2025 | 16,95 | 18,25 | 16,60 | 17,55 | 3,85% | - |