18,000$
-0,33%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 18,07 | 18,22 | 17,34 | 18,00 | -0,33% | 1.958.953,00 |
| 17.09.2024 | 18,34 | 18,63 | 17,99 | 18,06 | -0,77% | 906.633,00 |
| 16.09.2024 | 19,14 | 19,20 | 18,03 | 18,20 | -4,81% | 1.216.014,00 |
| 13.09.2024 | 18,15 | 19,33 | 18,15 | 19,12 | 6,22% | 807.586,00 |
| 12.09.2024 | 18,48 | 18,64 | 17,95 | 18,00 | -1,75% | 622.128,00 |
| 11.09.2024 | 18,66 | 18,76 | 18,08 | 18,32 | -2,60% | 2.955.797,00 |
| 10.09.2024 | 18,82 | 19,19 | 18,60 | 18,81 | 0,05% | 2.594.813,00 |
| 09.09.2024 | 19,20 | 19,41 | 18,78 | 18,80 | -1,52% | 927.843,00 |
| 06.09.2024 | 19,60 | 19,69 | 19,06 | 19,09 | -2,60% | 331.356,00 |
| 05.09.2024 | 19,66 | 19,93 | 19,31 | 19,60 | -0,25% | 907.550,00 |
| 04.09.2024 | 20,41 | 20,44 | 19,32 | 19,65 | -4,33% | 761.246,00 |
| 03.09.2024 | 20,55 | 21,56 | 20,41 | 20,54 | -0,05% | 601.432,00 |
| 30.08.2024 | 20,38 | 20,58 | 20,11 | 20,55 | 1,68% | 576.748,00 |
| 29.08.2024 | 20,79 | 21,00 | 20,20 | 20,21 | -2,18% | 636.568,00 |
| 28.08.2024 | 20,62 | 21,02 | 20,62 | 20,66 | -0,72% | 297.742,00 |
| 27.08.2024 | 20,82 | 21,05 | 20,25 | 20,81 | -0,57% | 336.235,00 |
| 26.08.2024 | 20,70 | 21,16 | 20,55 | 20,93 | 1,70% | 664.238,00 |
| 23.08.2024 | 20,53 | 20,84 | 20,33 | 20,58 | 1,28% | 531.614,00 |
| 22.08.2024 | 20,38 | 20,51 | 20,10 | 20,32 | 0,00% | 327.379,00 |
| 21.08.2024 | 20,51 | 20,89 | 20,21 | 20,32 | -0,59% | 493.945,00 |
| 20.08.2024 | 20,36 | 20,63 | 20,28 | 20,44 | -0,29% | 604.706,00 |
| 19.08.2024 | 19,71 | 20,54 | 19,71 | 20,50 | 2,86% | 499.240,00 |
| 16.08.2024 | 20,03 | 20,15 | 19,79 | 19,93 | -0,15% | 632.313,00 |
| 15.08.2024 | 20,28 | 20,90 | 19,70 | 19,96 | 1,94% | 1.458.828,00 |
| 14.08.2024 | 19,92 | 20,25 | 19,26 | 19,58 | -1,46% | 872.990,00 |
| 13.08.2024 | 19,81 | 20,09 | 19,58 | 19,87 | 1,17% | 734.542,00 |
| 12.08.2024 | 20,05 | 20,16 | 19,35 | 19,64 | -2,00% | 1.244.049,00 |
| 09.08.2024 | 20,00 | 20,23 | 19,65 | 20,04 | 0,25% | 822.923,00 |
| 08.08.2024 | 19,83 | 20,42 | 19,70 | 19,99 | 2,46% | 524.522,00 |
| 07.08.2024 | 20,34 | 20,45 | 19,49 | 19,51 | -2,06% | 557.525,00 |
| 06.08.2024 | 19,76 | 20,40 | 19,43 | 19,92 | 1,32% | 912.612,00 |
| 05.08.2024 | 19,91 | 20,29 | 19,35 | 19,66 | -6,43% | 965.516,00 |
| 02.08.2024 | 20,88 | 21,94 | 20,10 | 21,01 | -4,46% | 1.390.499,00 |
| 01.08.2024 | 22,83 | 22,98 | 21,97 | 21,99 | -3,26% | 1.174.828,00 |
| 31.07.2024 | 22,71 | 23,37 | 22,16 | 22,73 | 1,52% | 1.081.740,00 |
| 30.07.2024 | 21,94 | 22,52 | 21,92 | 22,39 | 1,82% | 1.149.757,00 |
| 29.07.2024 | 20,97 | 22,05 | 20,45 | 21,99 | -10,21% | 3.160.544,00 |
| 26.07.2024 | 24,88 | 25,07 | 24,43 | 24,49 | -0,57% | 328.511,00 |
| 25.07.2024 | 23,79 | 24,93 | 23,64 | 24,63 | 4,85% | 1.286.543,00 |
| 24.07.2024 | 23,11 | 23,68 | 23,07 | 23,49 | 0,90% | 448.693,00 |
| 23.07.2024 | 23,31 | 23,73 | 23,09 | 23,28 | -0,47% | 679.527,00 |
| 22.07.2024 | 23,24 | 23,62 | 23,20 | 23,39 | 1,34% | 575.418,00 |
| 19.07.2024 | 23,23 | 23,48 | 22,88 | 23,08 | -0,60% | 506.256,00 |
| 18.07.2024 | 23,67 | 24,73 | 22,80 | 23,22 | -2,03% | 610.794,00 |
| 17.07.2024 | 24,45 | 24,76 | 23,44 | 23,70 | -4,47% | 1.189.729,00 |
| 16.07.2024 | 24,93 | 25,07 | 24,58 | 24,81 | 1,76% | 1.274.804,00 |
| 15.07.2024 | 23,66 | 24,50 | 23,44 | 24,38 | 3,97% | 824.117,00 |
| 12.07.2024 | 23,80 | 23,96 | 23,22 | 23,45 | -0,21% | 636.762,00 |
| 11.07.2024 | 23,25 | 23,80 | 22,76 | 23,50 | 3,57% | 1.056.009,00 |
| 10.07.2024 | 22,61 | 22,99 | 22,11 | 22,69 | 0,53% | 934.366,00 |
| 09.07.2024 | 21,21 | 22,61 | 20,84 | 22,57 | 6,81% | 1.267.410,00 |
| 08.07.2024 | 21,11 | 21,34 | 20,76 | 21,13 | 0,96% | 691.977,00 |
| 05.07.2024 | 20,00 | 20,98 | 19,70 | 20,93 | 4,23% | 729.277,00 |
| 03.07.2024 | 20,65 | 21,08 | 20,04 | 20,08 | -2,81% | 402.593,00 |
| 02.07.2024 | 21,52 | 21,57 | 20,61 | 20,66 | -4,04% | 881.226,00 |
| 01.07.2024 | 20,39 | 21,70 | 20,28 | 21,53 | 4,77% | 901.883,00 |
| 28.06.2024 | 20,73 | 20,85 | 20,03 | 20,55 | 1,13% | 1.674.798,00 |
| 27.06.2024 | 19,94 | 20,37 | 19,58 | 20,32 | 2,21% | 853.657,00 |
| 26.06.2024 | 19,71 | 20,21 | 19,12 | 19,88 | 1,69% | 1.114.328,00 |
| 25.06.2024 | 19,75 | 19,83 | 19,36 | 19,55 | -1,21% | 435.844,00 |
| 24.06.2024 | 20,12 | 20,67 | 19,77 | 19,79 | -1,35% | 472.894,00 |
| 21.06.2024 | 19,40 | 20,32 | 19,40 | 20,06 | 4,21% | 884.819,00 |
| 20.06.2024 | 18,97 | 19,39 | 18,69 | 19,25 | 1,00% | 739.963,00 |
| 18.06.2024 | 19,92 | 19,93 | 18,92 | 19,06 | -4,12% | 993.936,00 |
| 17.06.2024 | 20,00 | 20,11 | 19,64 | 19,88 | -1,14% | 771.640,00 |
| 14.06.2024 | 20,52 | 20,55 | 19,98 | 20,11 | -2,85% | 783.090,00 |
| 13.06.2024 | 20,40 | 20,79 | 19,97 | 20,70 | 2,17% | 755.479,00 |
| 12.06.2024 | 19,97 | 20,79 | 19,60 | 20,26 | 4,87% | 1.432.840,00 |
| 11.06.2024 | 19,46 | 19,65 | 19,17 | 19,32 | -2,03% | 949.648,00 |
| 10.06.2024 | 19,74 | 19,92 | 19,03 | 19,72 | 1,13% | 895.372,00 |
| 07.06.2024 | 19,15 | 19,67 | 18,82 | 19,50 | 0,52% | 965.981,00 |
| 06.06.2024 | 19,10 | 19,62 | 18,65 | 19,40 | 0,99% | 1.169.446,00 |
| 05.06.2024 | 18,93 | 19,39 | 18,72 | 19,21 | 2,07% | 1.137.229,00 |
| 04.06.2024 | 19,18 | 19,33 | 18,69 | 18,82 | -2,49% | 848.473,00 |
| 03.06.2024 | 19,56 | 20,37 | 19,29 | 19,30 | 0,16% | 1.350.489,00 |
| 31.05.2024 | 19,45 | 19,79 | 19,16 | 19,27 | -0,10% | 629.229,00 |
| 30.05.2024 | 19,89 | 20,09 | 19,28 | 19,29 | -2,18% | 1.993.777,00 |
| 29.05.2024 | 19,84 | 19,99 | 19,59 | 19,72 | -1,79% | 792.938,00 |
| 28.05.2024 | 20,58 | 20,98 | 19,93 | 20,08 | -0,99% | 892.511,00 |
| 24.05.2024 | 20,19 | 21,11 | 20,04 | 20,28 | 0,85% | 821.743,00 |
| 23.05.2024 | 20,77 | 21,20 | 19,92 | 20,11 | -3,13% | 768.649,00 |
| 22.05.2024 | 20,67 | 21,11 | 20,50 | 20,76 | 0,48% | 841.756,00 |
| 21.05.2024 | 20,25 | 20,68 | 20,04 | 20,66 | 2,02% | 884.412,00 |
| 20.05.2024 | 20,29 | 20,55 | 19,91 | 20,25 | -0,20% | 1.002.121,00 |
| 17.05.2024 | 21,01 | 21,29 | 20,25 | 20,29 | -3,01% | 956.521,00 |
| 16.05.2024 | 21,91 | 21,91 | 20,63 | 20,92 | -4,65% | 1.129.735,00 |
| 15.05.2024 | 22,25 | 22,49 | 21,83 | 21,94 | 1,29% | 643.783,00 |
| 14.05.2024 | 21,22 | 21,69 | 20,75 | 21,66 | 3,29% | 972.186,00 |
| 13.05.2024 | 22,05 | 22,29 | 20,88 | 20,97 | -3,59% | 1.129.590,00 |
| 10.05.2024 | 22,10 | 22,10 | 21,42 | 21,75 | -1,00% | 649.872,00 |
| 09.05.2024 | 22,65 | 22,91 | 21,87 | 21,97 | -1,83% | 836.336,00 |
| 08.05.2024 | 22,37 | 22,80 | 21,60 | 22,38 | -3,33% | 1.105.810,00 |
| 07.05.2024 | 22,62 | 23,22 | 22,47 | 23,15 | 2,89% | 663.733,00 |
| 06.05.2024 | 22,13 | 22,74 | 22,13 | 22,50 | 2,04% | 402.128,00 |
| 03.05.2024 | 22,39 | 22,66 | 21,90 | 22,05 | 0,87% | 602.029,00 |
| 02.05.2024 | 22,11 | 22,33 | 21,50 | 21,86 | -0,36% | 1.101.721,00 |
| 01.05.2024 | 21,15 | 23,04 | 21,15 | 21,94 | 3,83% | 1.237.601,00 |
| 30.04.2024 | 20,75 | 21,32 | 20,55 | 21,13 | -0,70% | 679.248,00 |
| 29.04.2024 | 21,07 | 21,44 | 20,85 | 21,28 | 1,04% | 759.013,00 |
| 26.04.2024 | 20,59 | 21,24 | 20,48 | 21,06 | 2,38% | 678.543,00 |