8,609€
-0,34%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 8,61 | 8,61 | 8,61 | 8,61 | -0,37% | 200,00 |
| 12.11.2026 | 8,59 | 8,98 | 8,42 | 8,64 | -0,20% | 2.800,00 |
| 11.11.2026 | 8,58 | 8,88 | 8,46 | 8,66 | 2,27% | - |
| 10.11.2026 | 8,50 | 8,81 | 8,33 | 8,46 | -0,25% | 48,00 |
| 09.11.2026 | 8,51 | 8,74 | 8,15 | 8,48 | -0,84% | 32.000,00 |
| 06.11.2026 | 8,38 | 8,77 | 8,27 | 8,56 | 2,63% | 4.544,00 |
| 05.11.2026 | 9,24 | 9,41 | 8,28 | 8,34 | -10,16% | 3.500,00 |
| 04.11.2026 | 12,73 | 13,02 | 8,91 | 9,28 | -27,52% | 522,00 |
| 03.11.2026 | 11,74 | 12,92 | 11,71 | 12,80 | 9,68% | 2.700,00 |
| 02.11.2026 | 12,27 | 12,63 | 11,52 | 11,67 | -5,00% | 2.778,00 |
| 30.10.2026 | 12,44 | 12,98 | 11,86 | 12,29 | -3,87% | 9.200,00 |
| 29.10.2026 | 12,89 | 13,17 | 12,12 | 12,78 | -0,81% | 5.350,00 |
| 28.10.2026 | 12,36 | 12,89 | 12,13 | 12,89 | 4,04% | 600,00 |
| 27.10.2026 | 11,79 | 12,45 | 11,79 | 12,39 | 3,90% | 1.400,00 |
| 26.10.2026 | 11,98 | 12,25 | 11,71 | 11,92 | -0,17% | 2.000,00 |
| 23.10.2026 | 12,11 | 12,29 | 11,80 | 11,94 | -1,26% | - |
| 22.10.2026 | 11,56 | 12,11 | 11,52 | 12,10 | 3,53% | - |
| 21.10.2026 | 11,84 | 12,09 | 11,67 | 11,68 | -0,93% | 5.700,00 |
| 20.10.2026 | 11,63 | 12,08 | 11,57 | 11,79 | 1,07% | 150,00 |
| 19.10.2026 | 11,41 | 11,93 | 11,39 | 11,67 | 1,79% | - |
| 16.10.2026 | 12,16 | 12,27 | 11,38 | 11,46 | -5,87% | 988,00 |
| 15.10.2026 | 12,15 | 12,26 | 12,12 | 12,18 | -0,25% | - |
| 14.10.2026 | 12,45 | 12,66 | 12,05 | 12,21 | -2,09% | 425,00 |
| 13.10.2026 | 12,47 | 13,43 | 12,07 | 12,47 | -15,17% | 16.522,00 |
| 12.10.2026 | 15,21 | 15,49 | 14,69 | 14,70 | -2,91% | 24,00 |
| 09.10.2026 | 15,12 | 15,54 | 14,95 | 15,14 | 0,30% | 3.600,00 |
| 08.10.2026 | 15,22 | 15,67 | 14,66 | 15,09 | -0,89% | - |
| 07.10.2026 | 15,54 | 15,81 | 15,22 | 15,23 | -1,30% | - |
| 06.10.2026 | 15,89 | 15,99 | 15,00 | 15,43 | -2,83% | 195,00 |
| 05.10.2026 | 15,73 | 16,05 | 15,39 | 15,88 | 1,34% | 875,00 |
| 02.10.2026 | 16,23 | 16,46 | 15,57 | 15,67 | -3,39% | - |
| 01.10.2026 | 16,94 | 17,06 | 16,06 | 16,22 | -2,32% | - |
| 30.09.2026 | 16,07 | 16,72 | 15,81 | 16,60 | 2,98% | - |
| 29.09.2026 | 15,71 | 16,15 | 15,66 | 16,12 | 2,31% | 1.015,00 |
| 28.09.2026 | 16,13 | 16,18 | 15,51 | 15,76 | -1,28% | - |
| 25.09.2026 | 15,86 | 16,09 | 15,60 | 15,96 | 0,94% | 364,00 |
| 24.09.2026 | 15,46 | 15,90 | 15,12 | 15,81 | 2,00% | 1.526,00 |
| 23.09.2026 | 15,93 | 16,06 | 15,00 | 15,50 | -2,42% | - |
| 22.09.2026 | 15,76 | 16,17 | 15,48 | 15,89 | 0,79% | 104,00 |
| 21.09.2026 | 15,43 | 16,09 | 15,14 | 15,76 | 3,19% | - |
| 18.09.2026 | 15,44 | 15,64 | 15,13 | 15,28 | -0,54% | - |
| 17.09.2026 | 15,12 | 15,72 | 14,99 | 15,36 | 1,88% | 3.450,00 |
| 16.09.2026 | 15,70 | 15,92 | 15,03 | 15,08 | -3,85% | 65,00 |
| 15.09.2026 | 15,90 | 15,95 | 15,35 | 15,68 | -1,15% | 42,00 |
| 14.09.2026 | 15,78 | 16,18 | 15,68 | 15,86 | 1,13% | 27,00 |
| 11.09.2026 | 16,12 | 16,36 | 15,55 | 15,68 | -3,50% | 140,00 |
| 10.09.2026 | 16,84 | 17,24 | 15,84 | 16,25 | -4,70% | - |
| 09.09.2026 | 17,16 | 17,35 | 16,90 | 17,05 | -0,79% | - |
| 08.09.2026 | 17,77 | 17,92 | 17,04 | 17,19 | -2,20% | - |
| 07.09.2026 | 17,63 | 17,64 | 17,56 | 17,58 | -0,99% | - |
| 04.09.2026 | 17,92 | 18,07 | 17,62 | 17,75 | -0,19% | - |
| 03.09.2026 | 17,95 | 18,04 | 17,67 | 17,78 | -1,04% | - |
| 02.09.2026 | 17,34 | 18,08 | 17,22 | 17,97 | 3,42% | - |
| 01.09.2026 | 16,70 | 17,39 | 16,47 | 17,38 | 4,90% | - |
| 31.08.2026 | 16,86 | 16,97 | 16,41 | 16,56 | -1,84% | - |
| 28.08.2026 | 17,42 | 17,42 | 16,81 | 16,87 | -2,49% | 910,00 |
| 27.08.2026 | 17,31 | 17,37 | 16,92 | 17,30 | 0,13% | - |
| 26.08.2026 | 17,08 | 17,34 | 16,81 | 17,28 | 1,22% | - |
| 25.08.2026 | 16,89 | 17,48 | 16,80 | 17,07 | 1,89% | - |
| 24.08.2026 | 16,92 | 17,35 | 16,44 | 16,76 | -0,48% | - |
| 21.08.2026 | 16,92 | 17,35 | 16,49 | 16,84 | -0,28% | - |
| 20.08.2026 | 17,27 | 17,34 | 16,83 | 16,88 | -5,33% | - |
| 19.08.2026 | 17,10 | 17,93 | 17,09 | 17,83 | 3,53% | 5.660,00 |
| 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 |