15,570$
8,88%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 14,56 | 15,78 | 14,54 | 15,57 | 8,88% | 5.075.604,00 |
| 17.10.2025 | 14,88 | 15,39 | 14,08 | 14,30 | -4,98% | 4.376.196,00 |
| 16.10.2025 | 15,50 | 16,04 | 14,88 | 15,05 | -0,13% | 3.733.399,00 |
| 15.10.2025 | 15,43 | 15,79 | 15,01 | 15,07 | -1,57% | 2.277.839,00 |
| 14.10.2025 | 15,00 | 15,40 | 14,69 | 15,31 | 0,72% | 1.659.846,00 |
| 13.10.2025 | 16,19 | 16,28 | 15,01 | 15,20 | -5,35% | 2.077.961,00 |
| 10.10.2025 | 16,28 | 16,48 | 15,41 | 16,06 | -0,86% | 2.693.464,00 |
| 09.10.2025 | 16,51 | 16,69 | 16,00 | 16,20 | -1,82% | 3.597.539,00 |
| 08.10.2025 | 16,68 | 16,80 | 16,18 | 16,50 | 0,30% | 2.093.136,00 |
| 07.10.2025 | 16,63 | 16,80 | 16,31 | 16,45 | 0,30% | 1.519.657,00 |
| 06.10.2025 | 15,60 | 16,41 | 15,48 | 16,40 | 6,22% | 1.649.304,00 |
| 02.10.2025 | 15,77 | 15,99 | 14,93 | 15,44 | -1,53% | 1.541.772,00 |
| 01.10.2025 | 15,50 | 15,92 | 15,27 | 15,68 | 1,95% | 1.425.003,00 |
| 30.09.2025 | 15,53 | 15,82 | 15,35 | 15,38 | -1,16% | 1.610.713,00 |
| 29.09.2025 | 15,79 | 15,87 | 14,90 | 15,56 | -0,77% | 2.390.214,00 |
| 26.09.2025 | 15,18 | 15,84 | 14,86 | 15,68 | 4,32% | 2.918.521,00 |
| 25.09.2025 | 15,00 | 15,55 | 14,98 | 15,03 | 0,13% | 2.362.137,00 |
| 24.09.2025 | 14,89 | 15,17 | 14,84 | 15,01 | 1,08% | 1.884.483,00 |
| 23.09.2025 | 14,81 | 15,13 | 14,68 | 14,85 | -0,27% | 1.278.569,00 |
| 22.09.2025 | 14,81 | 15,06 | 14,53 | 14,89 | 0,74% | 1.461.938,00 |
| 19.09.2025 | 15,51 | 15,77 | 14,61 | 14,78 | -4,34% | 3.324.424,00 |
| 18.09.2025 | 14,91 | 15,56 | 14,89 | 15,45 | 4,67% | 1.923.968,00 |
| 17.09.2025 | 15,00 | 15,36 | 14,67 | 14,76 | -1,86% | 1.464.851,00 |
| 16.09.2025 | 15,88 | 15,88 | 14,99 | 15,04 | -5,05% | 1.998.708,00 |
| 15.09.2025 | 15,80 | 15,94 | 15,43 | 15,84 | 1,86% | 2.062.967,00 |
| 12.09.2025 | 16,42 | 16,50 | 15,53 | 15,55 | -5,01% | 1.704.748,00 |
| 11.09.2025 | 15,77 | 16,47 | 15,59 | 16,37 | 4,07% | 1.809.522,00 |
| 10.09.2025 | 16,40 | 16,65 | 15,72 | 15,73 | -1,26% | 1.780.938,00 |
| 09.09.2025 | 16,15 | 16,30 | 15,71 | 15,93 | -2,45% | 1.171.452,00 |
| 08.09.2025 | 17,03 | 17,08 | 16,18 | 16,33 | -4,17% | 1.473.191,00 |
| 05.09.2025 | 16,40 | 17,23 | 16,29 | 17,04 | 5,25% | 2.729.907,00 |
| 04.09.2025 | 16,27 | 16,47 | 15,83 | 16,19 | 0,37% | 1.440.732,00 |
| 03.09.2025 | 16,12 | 16,62 | 15,81 | 16,13 | 0,06% | 1.993.889,00 |
| 02.09.2025 | 16,50 | 16,89 | 15,94 | 16,12 | -1,29% | 1.800.122,00 |
| 29.08.2025 | 16,32 | 16,56 | 15,88 | 16,33 | 0,06% | 1.608.803,00 |
| 28.08.2025 | 16,38 | 17,24 | 16,25 | 16,32 | 0,37% | 2.223.518,00 |
| 27.08.2025 | 15,85 | 16,30 | 15,51 | 16,26 | 2,59% | 3.916.085,00 |
| 26.08.2025 | 15,75 | 15,90 | 15,29 | 15,85 | 1,21% | 3.270.224,00 |
| 25.08.2025 | 16,26 | 16,43 | 15,54 | 15,66 | -3,57% | 1.440.510,00 |
| 22.08.2025 | 15,97 | 16,38 | 15,81 | 16,24 | 2,53% | 1.468.666,00 |
| 21.08.2025 | 15,63 | 16,04 | 15,43 | 15,84 | 0,64% | 1.161.311,00 |
| 20.08.2025 | 15,43 | 15,89 | 15,37 | 15,74 | 2,24% | 2.168.359,00 |
| 19.08.2025 | 15,87 | 16,33 | 15,36 | 15,40 | -2,99% | 1.879.092,00 |
| 18.08.2025 | 15,64 | 16,03 | 15,57 | 15,87 | 0,83% | 1.859.306,00 |
| 15.08.2025 | 14,80 | 15,98 | 14,80 | 15,74 | 6,86% | 4.939.577,00 |
| 14.08.2025 | 13,39 | 14,81 | 13,26 | 14,73 | 9,52% | 3.020.834,00 |
| 13.08.2025 | 13,17 | 13,60 | 13,02 | 13,45 | 3,70% | 2.341.717,00 |
| 12.08.2025 | 12,67 | 13,29 | 12,62 | 12,97 | 3,68% | 2.309.769,00 |
| 11.08.2025 | 12,43 | 12,65 | 12,10 | 12,51 | 0,24% | 2.905.199,00 |
| 08.08.2025 | 12,68 | 12,95 | 12,23 | 12,48 | -1,89% | 2.758.051,00 |
| 07.08.2025 | 12,90 | 13,12 | 12,59 | 12,72 | -1,32% | 2.135.269,00 |
| 06.08.2025 | 12,90 | 13,25 | 12,31 | 12,89 | 2,55% | 5.862.422,00 |
| 05.08.2025 | 12,41 | 12,99 | 11,91 | 12,57 | 21,10% | 8.997.496,00 |
| 04.08.2025 | 9,99 | 10,47 | 9,68 | 10,38 | 4,01% | 3.100.412,00 |
| 01.08.2025 | 9,87 | 10,03 | 9,49 | 9,98 | 0,60% | 1.697.477,00 |
| 31.07.2025 | 9,77 | 10,04 | 9,57 | 9,92 | -0,70% | 1.801.832,00 |
| 30.07.2025 | 10,61 | 10,75 | 9,85 | 9,99 | -3,38% | 2.019.855,00 |
| 29.07.2025 | 9,82 | 10,64 | 9,49 | 10,34 | 8,05% | 3.299.405,00 |
| 28.07.2025 | 9,66 | 9,72 | 9,42 | 9,57 | -0,62% | 1.241.271,00 |
| 25.07.2025 | 10,00 | 10,00 | 9,55 | 9,63 | -3,60% | 1.267.646,00 |
| 24.07.2025 | 10,32 | 10,32 | 9,92 | 9,99 | -2,25% | 1.329.548,00 |
| 23.07.2025 | 10,48 | 10,54 | 10,13 | 10,22 | -0,87% | 1.624.854,00 |
| 22.07.2025 | 9,79 | 10,37 | 9,68 | 10,31 | 5,96% | 1.891.889,00 |
| 21.07.2025 | 9,51 | 9,90 | 9,38 | 9,73 | 2,85% | 1.777.462,00 |
| 18.07.2025 | 9,80 | 9,85 | 9,27 | 9,46 | -2,17% | 1.900.855,00 |
| 17.07.2025 | 9,26 | 9,81 | 9,16 | 9,67 | 4,54% | 1.390.470,00 |
| 16.07.2025 | 9,21 | 9,42 | 9,03 | 9,25 | 0,43% | 1.280.628,00 |
| 15.07.2025 | 9,90 | 10,02 | 9,15 | 9,21 | -6,50% | 1.709.845,00 |
| 14.07.2025 | 9,57 | 9,87 | 9,53 | 9,85 | 2,71% | 1.750.800,00 |
| 11.07.2025 | 9,74 | 9,82 | 9,48 | 9,59 | -2,34% | 1.505.222,00 |
| 10.07.2025 | 9,51 | 10,01 | 9,14 | 9,82 | 6,28% | 2.325.920,00 |
| 09.07.2025 | 8,83 | 9,46 | 8,81 | 9,24 | 5,60% | 2.683.422,00 |
| 08.07.2025 | 8,75 | 8,95 | 8,71 | 8,75 | 0,23% | 1.355.670,00 |
| 07.07.2025 | 8,97 | 9,14 | 8,59 | 8,73 | -3,00% | 1.626.043,00 |
| 03.07.2025 | 9,07 | 9,23 | 8,83 | 9,00 | 0,00% | 817.852,00 |
| 02.07.2025 | 8,80 | 9,50 | 8,77 | 9,00 | 2,04% | 1.787.843,00 |
| 01.07.2025 | 9,23 | 9,40 | 8,78 | 8,82 | -5,82% | 1.766.068,00 |
| 30.06.2025 | 9,06 | 9,56 | 8,92 | 9,37 | 3,94% | 2.195.910,00 |
| 27.06.2025 | 9,34 | 9,40 | 9,01 | 9,01 | -3,12% | 3.112.857,00 |
| 26.06.2025 | 8,95 | 9,35 | 8,74 | 9,30 | 4,49% | 2.669.581,00 |
| 25.06.2025 | 9,22 | 9,42 | 8,88 | 8,90 | -3,47% | 1.888.101,00 |
| 24.06.2025 | 9,30 | 9,47 | 8,94 | 9,22 | 0,33% | 2.842.946,00 |
| 23.06.2025 | 9,39 | 9,57 | 9,11 | 9,19 | -3,06% | 1.214.399,00 |
| 20.06.2025 | 9,78 | 9,82 | 9,21 | 9,48 | -2,17% | 2.638.043,00 |
| 18.06.2025 | 9,73 | 9,97 | 9,55 | 9,69 | 0,52% | 2.487.687,00 |
| 17.06.2025 | 9,94 | 10,10 | 9,60 | 9,64 | -3,50% | 1.687.652,00 |
| 16.06.2025 | 10,25 | 10,25 | 9,77 | 9,99 | -2,54% | 1.430.324,00 |
| 13.06.2025 | 10,44 | 10,58 | 10,05 | 10,25 | -3,94% | 1.136.577,00 |
| 12.06.2025 | 10,72 | 10,85 | 10,36 | 10,67 | -2,11% | 1.484.041,00 |
| 11.06.2025 | 11,30 | 11,38 | 10,85 | 10,90 | -3,02% | 889.782,00 |
| 10.06.2025 | 11,10 | 11,50 | 11,10 | 11,24 | 1,35% | 897.200,00 |
| 09.06.2025 | 11,60 | 11,78 | 11,00 | 11,09 | -3,14% | 1.057.111,00 |
| 06.06.2025 | 11,37 | 11,83 | 11,12 | 11,45 | 2,60% | 1.341.835,00 |
| 05.06.2025 | 10,83 | 11,31 | 10,52 | 11,16 | 1,82% | 1.112.890,00 |
| 04.06.2025 | 11,27 | 11,41 | 10,94 | 10,96 | -2,10% | 1.945.096,00 |
| 03.06.2025 | 11,07 | 11,31 | 10,85 | 11,20 | 1,96% | 1.335.128,00 |
| 02.06.2025 | 10,51 | 11,36 | 10,48 | 10,98 | 4,17% | 3.025.431,00 |
| 30.05.2025 | 10,51 | 10,67 | 10,18 | 10,54 | -0,75% | 1.808.316,00 |
| 29.05.2025 | 10,24 | 10,75 | 10,04 | 10,62 | 4,94% | 1.129.415,00 |
| 28.05.2025 | 9,93 | 10,19 | 9,73 | 10,12 | 1,91% | 1.820.035,00 |