18,335$
-0,30%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 18,58 | 18,58 | 18,10 | 18,34 | -0,30% | 1.245.511,00 |
| 02.06.2026 | 18,67 | 19,00 | 18,20 | 18,39 | -2,39% | 1.328.624,00 |
| 01.06.2026 | 19,25 | 19,57 | 18,60 | 18,84 | -3,78% | 1.455.521,00 |
| 29.05.2026 | 19,75 | 19,88 | 19,43 | 19,58 | -0,81% | 857.301,00 |
| 28.05.2026 | 19,58 | 19,80 | 19,31 | 19,74 | 0,66% | 1.010.855,00 |
| 27.05.2026 | 19,90 | 20,43 | 19,51 | 19,61 | -1,46% | 1.048.433,00 |
| 26.05.2026 | 19,99 | 20,37 | 19,66 | 19,90 | -0,20% | 834.221,00 |
| 22.05.2026 | 19,78 | 20,55 | 19,75 | 19,94 | 0,86% | 1.146.122,00 |
| 21.05.2026 | 20,06 | 20,14 | 19,69 | 19,77 | -1,79% | 1.204.009,00 |
| 20.05.2026 | 19,40 | 20,40 | 19,40 | 20,13 | 4,03% | 994.300,00 |
| 19.05.2026 | 19,52 | 19,52 | 19,00 | 19,35 | -0,31% | 911.178,00 |
| 18.05.2026 | 20,24 | 20,83 | 19,37 | 19,41 | -4,05% | 1.325.618,00 |
| 15.05.2026 | 20,56 | 20,93 | 20,16 | 20,23 | -1,56% | 1.842.879,00 |
| 14.05.2026 | 20,90 | 21,24 | 20,44 | 20,55 | -1,72% | 2.300.568,00 |
| 13.05.2026 | 20,20 | 21,16 | 20,00 | 20,91 | 2,45% | 1.528.325,00 |
| 12.05.2026 | 21,38 | 21,50 | 20,17 | 20,41 | -4,54% | 1.184.472,00 |
| 11.05.2026 | 21,77 | 22,69 | 21,33 | 21,38 | -0,51% | 2.147.475,00 |
| 08.05.2026 | 20,54 | 21,86 | 20,48 | 21,49 | 4,63% | 2.156.861,00 |
| 07.05.2026 | 20,71 | 20,85 | 20,20 | 20,54 | -0,53% | 1.171.866,00 |
| 06.05.2026 | 20,21 | 20,67 | 19,66 | 20,65 | 2,63% | 1.678.024,00 |
| 05.05.2026 | 20,02 | 20,15 | 19,45 | 20,12 | 0,80% | 1.579.214,00 |
| 04.05.2026 | 19,12 | 20,46 | 19,12 | 19,96 | 4,45% | 2.494.584,00 |
| 01.05.2026 | 20,83 | 21,22 | 19,00 | 19,11 | -10,83% | 4.671.165,00 |
| 30.04.2026 | 20,92 | 21,55 | 20,70 | 21,43 | 3,88% | 1.613.675,00 |
| 29.04.2026 | 20,99 | 20,99 | 20,37 | 20,63 | -2,27% | 2.424.450,00 |
| 28.04.2026 | 21,21 | 21,62 | 20,93 | 21,11 | 0,52% | 1.076.473,00 |
| 27.04.2026 | 21,39 | 21,75 | 20,64 | 21,00 | -1,82% | 1.317.285,00 |
| 24.04.2026 | 21,07 | 21,59 | 20,71 | 21,39 | 1,91% | 1.608.138,00 |
| 23.04.2026 | 22,18 | 22,51 | 20,97 | 20,99 | -4,98% | 2.488.018,00 |
| 22.04.2026 | 23,50 | 23,70 | 21,77 | 22,09 | -5,32% | 2.233.237,00 |
| 21.04.2026 | 23,80 | 23,81 | 23,16 | 23,33 | -1,85% | 1.186.983,00 |
| 20.04.2026 | 24,31 | 24,33 | 23,71 | 23,77 | -1,82% | 785.250,00 |
| 17.04.2026 | 23,50 | 24,58 | 23,50 | 24,21 | 1,72% | 1.658.047,00 |
| 16.04.2026 | 24,35 | 24,35 | 23,46 | 23,80 | -2,18% | 824.498,00 |
| 15.04.2026 | 24,49 | 24,73 | 23,88 | 24,33 | -0,41% | 1.464.609,00 |
| 14.04.2026 | 24,22 | 24,80 | 24,12 | 24,43 | 0,74% | 887.920,00 |
| 13.04.2026 | 24,74 | 25,21 | 23,90 | 24,25 | -0,78% | 834.399,00 |
| 10.04.2026 | 24,74 | 24,83 | 24,21 | 24,44 | -1,29% | 912.029,00 |
| 09.04.2026 | 24,40 | 24,94 | 24,28 | 24,76 | 0,81% | 702.727,00 |
| 08.04.2026 | 25,02 | 25,38 | 24,20 | 24,56 | -0,37% | 1.689.823,00 |
| 07.04.2026 | 24,17 | 24,66 | 23,63 | 24,65 | 1,48% | 1.086.076,00 |
| 06.04.2026 | 25,08 | 25,53 | 24,20 | 24,29 | -3,42% | 1.724.048,00 |
| 02.04.2026 | 23,45 | 25,52 | 23,21 | 25,15 | 5,45% | 2.093.742,00 |
| 01.04.2026 | 23,91 | 24,53 | 23,14 | 23,85 | 2,01% | 2.271.117,00 |
| 31.03.2026 | 23,48 | 24,15 | 23,10 | 23,38 | 4,00% | 2.716.932,00 |
| 30.03.2026 | 23,57 | 23,57 | 22,40 | 22,48 | -4,30% | 1.492.574,00 |
| 27.03.2026 | 24,50 | 24,71 | 23,45 | 23,49 | -4,96% | 1.221.910,00 |
| 26.03.2026 | 23,92 | 25,32 | 23,89 | 24,72 | 2,13% | 1.286.328,00 |
| 25.03.2026 | 24,49 | 25,59 | 24,03 | 24,20 | 0,71% | 1.534.427,00 |
| 24.03.2026 | 23,88 | 24,41 | 23,60 | 24,03 | -0,25% | 1.175.777,00 |
| 23.03.2026 | 24,39 | 25,00 | 23,99 | 24,09 | -0,66% | 916.678,00 |
| 20.03.2026 | 24,00 | 25,44 | 24,00 | 24,25 | 1,04% | 2.898.682,00 |
| 19.03.2026 | 23,65 | 24,18 | 23,33 | 24,00 | 1,35% | 1.301.841,00 |
| 18.03.2026 | 23,61 | 24,01 | 23,45 | 23,68 | -0,38% | 1.294.810,00 |
| 17.03.2026 | 23,93 | 24,11 | 23,38 | 23,77 | -1,12% | 1.102.703,00 |
| 16.03.2026 | 23,66 | 24,26 | 23,52 | 24,04 | 2,21% | 1.265.620,00 |
| 13.03.2026 | 24,24 | 24,43 | 23,00 | 23,52 | -2,00% | 1.677.384,00 |
| 12.03.2026 | 24,14 | 24,35 | 23,60 | 24,00 | -1,80% | 1.769.637,00 |
| 11.03.2026 | 24,01 | 24,44 | 23,46 | 24,44 | 1,16% | 1.111.910,00 |
| 10.03.2026 | 23,88 | 25,16 | 23,30 | 24,16 | 1,21% | 1.752.057,00 |
| 09.03.2026 | 22,90 | 24,84 | 22,21 | 23,87 | 8,11% | 2.547.587,00 |
| 06.03.2026 | 21,00 | 22,20 | 21,00 | 22,08 | 2,22% | 1.384.376,00 |
| 05.03.2026 | 21,31 | 21,61 | 21,00 | 21,60 | -0,09% | 1.108.641,00 |
| 04.03.2026 | 21,39 | 21,91 | 21,00 | 21,62 | 0,98% | 1.010.641,00 |
| 03.03.2026 | 21,96 | 22,39 | 21,00 | 21,41 | -3,34% | 1.176.116,00 |
| 02.03.2026 | 21,61 | 22,68 | 21,00 | 22,15 | 1,79% | 1.675.754,00 |
| 27.02.2026 | 20,00 | 21,76 | 19,31 | 21,76 | 5,22% | 2.246.226,00 |
| 26.02.2026 | 20,75 | 20,88 | 20,25 | 20,68 | -0,43% | 1.319.773,00 |
| 25.02.2026 | 20,63 | 20,80 | 20,30 | 20,77 | 1,22% | 1.235.919,00 |
| 24.02.2026 | 19,97 | 20,64 | 19,78 | 20,52 | 3,12% | 655.464,00 |
| 23.02.2026 | 19,84 | 20,40 | 19,46 | 19,90 | 1,07% | 797.151,00 |
| 20.02.2026 | 20,64 | 20,71 | 19,68 | 19,69 | -4,51% | 1.691.366,00 |
| 19.02.2026 | 20,27 | 20,90 | 20,08 | 20,62 | 1,93% | 916.166,00 |
| 18.02.2026 | 20,21 | 20,75 | 20,02 | 20,23 | -0,54% | 994.257,00 |
| 17.02.2026 | 20,40 | 20,60 | 20,07 | 20,34 | -0,68% | 588.259,00 |
| 13.02.2026 | 21,04 | 21,39 | 20,43 | 20,48 | -3,17% | 1.447.798,00 |
| 12.02.2026 | 21,83 | 21,83 | 20,95 | 21,15 | -2,58% | 952.282,00 |
| 11.02.2026 | 21,36 | 21,86 | 20,51 | 21,71 | 1,83% | 1.148.890,00 |
| 10.02.2026 | 21,09 | 22,00 | 21,01 | 21,32 | 0,66% | 960.915,00 |
| 09.02.2026 | 20,92 | 21,35 | 20,75 | 21,18 | 0,81% | 1.085.460,00 |
| 06.02.2026 | 20,48 | 21,25 | 20,25 | 21,01 | 4,27% | 1.479.768,00 |
| 05.02.2026 | 20,49 | 21,26 | 20,00 | 20,15 | -1,35% | 1.666.489,00 |
| 04.02.2026 | 21,31 | 21,40 | 20,18 | 20,43 | -3,84% | 798.436,00 |
| 03.02.2026 | 21,53 | 21,89 | 20,70 | 21,24 | -0,52% | 836.156,00 |
| 02.02.2026 | 20,31 | 21,68 | 20,31 | 21,35 | 5,07% | 1.372.459,00 |
| 30.01.2026 | 20,54 | 20,71 | 19,99 | 20,32 | -1,26% | 1.993.664,00 |
| 29.01.2026 | 20,44 | 21,05 | 20,23 | 20,58 | 0,10% | 1.034.718,00 |
| 28.01.2026 | 21,30 | 21,41 | 20,50 | 20,56 | -3,52% | 863.646,00 |
| 27.01.2026 | 21,16 | 21,50 | 20,66 | 21,31 | -0,42% | 691.483,00 |
| 26.01.2026 | 20,08 | 22,18 | 19,80 | 21,40 | 2,88% | 2.511.835,00 |
| 22.01.2026 | 20,48 | 21,02 | 20,25 | 20,80 | 1,39% | 1.269.011,00 |
| 21.01.2026 | 20,21 | 20,63 | 20,07 | 20,52 | 1,41% | 1.085.241,00 |
| 20.01.2026 | 20,10 | 20,71 | 19,81 | 20,23 | -1,41% | 1.080.912,00 |
| 16.01.2026 | 20,64 | 21,19 | 20,27 | 20,52 | -0,73% | 705.293,00 |
| 15.01.2026 | 21,24 | 21,49 | 20,61 | 20,67 | -3,59% | 1.138.123,00 |
| 14.01.2026 | 20,49 | 21,47 | 20,30 | 21,44 | 4,74% | 1.282.521,00 |
| 13.01.2026 | 20,34 | 20,54 | 19,57 | 20,47 | -1,21% | 1.148.255,00 |
| 12.01.2026 | 21,29 | 21,63 | 20,07 | 20,72 | -1,33% | 1.441.106,00 |
| 09.01.2026 | 21,38 | 21,60 | 20,91 | 21,00 | -1,82% | 1.041.713,00 |
| 08.01.2026 | 21,85 | 21,95 | 20,98 | 21,39 | -3,26% | 1.563.662,00 |