16,043€
-0,49%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 16,10 | 16,16 | 16,09 | 16,09 | -0,22% | 35,00 |
| 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 |
| 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 |