16,380$
2,44%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 16,21 | 16,95 | 16,13 | 16,38 | 2,44% | 4.008.379,00 |
| 20.02.2025 | 14,74 | 16,00 | 14,70 | 15,99 | 8,41% | 2.682.927,00 |
| 19.02.2025 | 14,53 | 14,83 | 14,53 | 14,75 | 0,89% | 1.955.815,00 |
| 18.02.2025 | 14,95 | 15,14 | 14,61 | 14,62 | -2,01% | 1.183.865,00 |
| 14.02.2025 | 15,19 | 15,40 | 14,80 | 14,92 | -1,06% | 1.304.942,00 |
| 13.02.2025 | 14,78 | 15,10 | 14,32 | 15,08 | 1,48% | 1.793.926,00 |
| 12.02.2025 | 14,77 | 15,05 | 14,60 | 14,86 | -1,00% | 3.212.140,00 |
| 11.02.2025 | 15,03 | 15,45 | 14,97 | 15,01 | -0,79% | 1.865.222,00 |
| 10.02.2025 | 15,52 | 15,77 | 15,05 | 15,13 | -2,51% | 1.908.162,00 |
| 07.02.2025 | 15,71 | 16,16 | 15,20 | 15,52 | -1,90% | 2.784.177,00 |
| 06.02.2025 | 16,15 | 16,58 | 15,62 | 15,82 | 7,99% | 4.368.575,00 |
| 05.02.2025 | 14,50 | 14,79 | 14,32 | 14,65 | 1,67% | 3.394.470,00 |
| 04.02.2025 | 14,27 | 14,50 | 14,06 | 14,41 | 0,49% | 2.037.779,00 |
| 03.02.2025 | 13,83 | 14,62 | 13,61 | 14,34 | 1,20% | 2.490.163,00 |
| 31.01.2025 | 14,37 | 14,51 | 14,06 | 14,17 | -0,28% | 2.267.895,00 |
| 30.01.2025 | 14,26 | 14,48 | 13,97 | 14,21 | -0,21% | 2.320.571,00 |
| 29.01.2025 | 14,28 | 14,57 | 14,07 | 14,24 | -0,84% | 1.923.534,00 |
| 28.01.2025 | 14,16 | 14,71 | 14,01 | 14,36 | 0,56% | 2.405.813,00 |
| 27.01.2025 | 14,27 | 14,73 | 14,07 | 14,28 | 0,21% | 2.679.691,00 |
| 24.01.2025 | 14,32 | 14,73 | 13,91 | 14,25 | -1,11% | 1.559.603,00 |
| 23.01.2025 | 13,84 | 14,43 | 13,40 | 14,41 | 2,93% | 3.595.471,00 |
| 22.01.2025 | 13,58 | 14,12 | 13,42 | 14,00 | 2,41% | 1.122.874,00 |
| 21.01.2025 | 13,21 | 13,74 | 13,15 | 13,67 | 4,51% | 1.463.958,00 |
| 17.01.2025 | 13,14 | 13,22 | 12,92 | 13,08 | 0,62% | 1.136.085,00 |
| 16.01.2025 | 12,69 | 13,09 | 12,40 | 13,00 | 1,56% | 1.347.836,00 |
| 15.01.2025 | 13,07 | 13,16 | 12,71 | 12,80 | 1,59% | 1.385.894,00 |
| 14.01.2025 | 12,90 | 12,90 | 12,06 | 12,60 | -1,56% | 2.098.587,00 |
| 13.01.2025 | 13,10 | 13,24 | 12,54 | 12,80 | -2,36% | 1.381.642,00 |
| 10.01.2025 | 13,59 | 13,92 | 12,85 | 13,11 | -5,07% | 1.468.696,00 |
| 08.01.2025 | 13,55 | 14,00 | 13,53 | 13,81 | 0,07% | 1.483.716,00 |
| 07.01.2025 | 13,71 | 14,18 | 13,60 | 13,80 | 0,80% | 1.379.800,00 |
| 06.01.2025 | 14,52 | 14,65 | 13,66 | 13,69 | -4,73% | 1.918.796,00 |
| 03.01.2025 | 14,22 | 14,40 | 13,82 | 14,37 | 2,06% | 1.885.349,00 |
| 02.01.2025 | 13,37 | 14,10 | 13,22 | 14,08 | 6,51% | 2.058.151,00 |
| 31.12.2024 | 12,54 | 13,24 | 12,41 | 13,22 | 5,59% | 2.886.950,00 |
| 30.12.2024 | 12,69 | 12,75 | 12,40 | 12,52 | -1,96% | 2.183.654,00 |
| 27.12.2024 | 12,85 | 12,95 | 12,52 | 12,77 | -1,20% | 2.027.710,00 |
| 26.12.2024 | 12,98 | 13,01 | 12,73 | 12,93 | -1,11% | 1.738.959,00 |
| 24.12.2024 | 13,31 | 13,32 | 12,91 | 13,07 | -1,80% | 2.733.642,00 |
| 23.12.2024 | 12,94 | 13,37 | 12,80 | 13,31 | 1,76% | 5.035.010,00 |
| 20.12.2024 | 12,85 | 13,15 | 12,75 | 13,08 | 1,79% | 4.985.576,00 |
| 19.12.2024 | 13,28 | 13,47 | 12,79 | 12,85 | -2,95% | 3.569.220,00 |
| 18.12.2024 | 13,72 | 13,85 | 13,08 | 13,24 | -2,86% | 3.248.656,00 |
| 17.12.2024 | 13,74 | 13,94 | 13,36 | 13,63 | -1,16% | 2.476.047,00 |
| 16.12.2024 | 13,96 | 14,18 | 13,69 | 13,79 | -1,01% | 1.051.398,00 |
| 13.12.2024 | 13,48 | 14,12 | 13,26 | 13,93 | 3,41% | 3.354.632,00 |
| 12.12.2024 | 14,12 | 14,41 | 13,32 | 13,47 | -5,34% | 1.881.989,00 |
| 11.12.2024 | 15,05 | 15,16 | 14,20 | 14,23 | -4,75% | 2.123.770,00 |
| 10.12.2024 | 15,79 | 15,79 | 14,57 | 14,94 | -3,98% | 1.867.521,00 |
| 09.12.2024 | 17,12 | 17,12 | 15,32 | 15,56 | -8,52% | 2.577.241,00 |
| 06.12.2024 | 16,97 | 17,16 | 16,56 | 17,01 | 1,25% | 1.477.493,00 |
| 05.12.2024 | 16,72 | 17,03 | 15,96 | 16,80 | -0,71% | 1.112.008,00 |
| 04.12.2024 | 16,80 | 17,28 | 16,68 | 16,92 | 1,81% | 1.431.998,00 |
| 03.12.2024 | 16,59 | 17,01 | 16,48 | 16,62 | -0,48% | 804.725,00 |
| 02.12.2024 | 16,81 | 16,82 | 16,20 | 16,70 | -0,12% | 1.013.512,00 |
| 29.11.2024 | 16,52 | 16,92 | 16,32 | 16,72 | 1,27% | 962.451,00 |
| 27.11.2024 | 16,63 | 16,73 | 16,30 | 16,51 | 0,06% | 1.470.621,00 |
| 26.11.2024 | 16,67 | 16,90 | 16,28 | 16,50 | -1,37% | 896.301,00 |
| 25.11.2024 | 16,36 | 17,50 | 16,36 | 16,73 | 3,98% | 1.878.930,00 |
| 22.11.2024 | 15,67 | 16,26 | 15,41 | 16,09 | 0,88% | 1.464.894,00 |
| 20.11.2024 | 15,60 | 16,19 | 15,34 | 15,95 | 1,14% | 1.261.731,00 |
| 19.11.2024 | 16,13 | 16,20 | 15,63 | 15,77 | -2,11% | 1.331.507,00 |
| 18.11.2024 | 16,46 | 16,90 | 15,73 | 16,11 | 1,77% | 4.701.170,00 |
| 15.11.2024 | 16,91 | 16,91 | 15,50 | 15,83 | -5,72% | 4.471.899,00 |
| 14.11.2024 | 16,73 | 17,87 | 16,58 | 16,79 | 0,90% | 2.159.287,00 |
| 13.11.2024 | 16,12 | 17,12 | 16,03 | 16,64 | 2,62% | 3.070.945,00 |
| 12.11.2024 | 16,27 | 17,35 | 16,12 | 16,22 | -25,55% | 8.328.742,00 |
| 11.11.2024 | 22,33 | 22,50 | 21,55 | 21,78 | -0,14% | 907.111,00 |
| 08.11.2024 | 21,54 | 22,02 | 21,31 | 21,81 | 1,35% | 906.820,00 |
| 07.11.2024 | 21,40 | 21,93 | 21,19 | 21,52 | 0,80% | 1.114.657,00 |
| 06.11.2024 | 21,60 | 22,26 | 20,34 | 21,35 | 8,43% | 3.773.839,00 |
| 05.11.2024 | 19,10 | 19,80 | 18,75 | 19,69 | 3,96% | 1.678.450,00 |
| 04.11.2024 | 19,00 | 19,38 | 18,56 | 18,94 | -0,21% | 1.339.133,00 |
| 01.11.2024 | 19,19 | 19,31 | 18,70 | 18,98 | 0,58% | 687.204,00 |
| 31.10.2024 | 18,76 | 19,25 | 18,67 | 18,87 | -0,26% | 503.846,00 |
| 30.10.2024 | 18,85 | 19,11 | 18,78 | 18,92 | -0,79% | 361.012,00 |
| 29.10.2024 | 19,06 | 19,35 | 18,81 | 19,07 | -0,73% | 368.037,00 |
| 28.10.2024 | 18,94 | 19,56 | 18,76 | 19,21 | 2,45% | 655.046,00 |
| 25.10.2024 | 19,22 | 19,60 | 18,74 | 18,75 | -1,26% | 551.276,00 |
| 24.10.2024 | 19,28 | 19,32 | 18,77 | 18,99 | 2,43% | 813.134,00 |
| 23.10.2024 | 19,13 | 19,30 | 18,51 | 18,54 | -3,24% | 592.369,00 |
| 22.10.2024 | 19,13 | 19,56 | 18,96 | 19,16 | -1,89% | 826.972,00 |
| 21.10.2024 | 19,60 | 19,64 | 19,11 | 19,53 | -0,91% | 482.866,00 |
| 18.10.2024 | 19,92 | 20,17 | 19,44 | 19,71 | -0,90% | 705.947,00 |
| 17.10.2024 | 19,78 | 19,99 | 19,14 | 19,89 | 0,00% | 718.596,00 |
| 16.10.2024 | 19,91 | 20,24 | 19,78 | 19,89 | 0,66% | 692.829,00 |
| 15.10.2024 | 19,86 | 20,10 | 19,60 | 19,76 | -0,25% | 615.033,00 |
| 14.10.2024 | 19,06 | 19,96 | 19,03 | 19,81 | 3,55% | 546.918,00 |
| 11.10.2024 | 18,16 | 19,22 | 18,16 | 19,13 | 5,11% | 558.805,00 |
| 10.10.2024 | 18,18 | 18,33 | 17,83 | 18,20 | -0,66% | 637.348,00 |
| 09.10.2024 | 18,37 | 18,56 | 18,13 | 18,32 | -0,27% | 484.300,00 |
| 08.10.2024 | 18,35 | 18,92 | 18,30 | 18,37 | 0,60% | 569.365,00 |
| 07.10.2024 | 18,77 | 18,84 | 18,04 | 18,26 | -2,98% | 543.220,00 |
| 04.10.2024 | 18,83 | 19,10 | 18,72 | 18,82 | 0,75% | 559.661,00 |
| 03.10.2024 | 19,38 | 19,38 | 18,67 | 18,68 | -3,91% | 644.273,00 |
| 02.10.2024 | 19,78 | 19,91 | 19,30 | 19,44 | -2,41% | 886.724,00 |
| 01.10.2024 | 19,07 | 19,94 | 18,80 | 19,92 | 3,53% | 1.374.425,00 |
| 30.09.2024 | 18,70 | 19,59 | 18,70 | 19,24 | 1,85% | 1.163.606,00 |
| 27.09.2024 | 18,83 | 19,20 | 18,44 | 18,89 | 4,02% | 1.838.853,00 |
| 26.09.2024 | 18,21 | 18,28 | 17,92 | 18,16 | 0,78% | 515.424,00 |