15,500€
5,44%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 15,10 | 15,65 | 14,70 | 15,45 | 4,04% | - |
| 21.11.2024 | 14,55 | 15,60 | 13,90 | 14,85 | -1,98% | - |
| 20.11.2024 | 15,05 | 15,35 | 14,50 | 15,15 | 2,02% | - |
| 19.11.2024 | 15,35 | 15,55 | 14,75 | 14,85 | -2,62% | - |
| 18.11.2024 | 15,25 | 16,05 | 14,85 | 15,25 | 1,33% | - |
| 15.11.2024 | 15,95 | 16,20 | 14,90 | 15,05 | -5,64% | - |
| 14.11.2024 | 15,85 | 16,95 | 15,70 | 15,95 | 1,27% | 7.000,00 |
| 13.11.2024 | 15,30 | 16,25 | 15,00 | 15,75 | 3,28% | 1.400,00 |
| 12.11.2024 | 20,60 | 20,60 | 15,15 | 15,25 | -25,61% | - |
| 11.11.2024 | 20,60 | 21,10 | 20,30 | 20,50 | 0,99% | - |
| 08.11.2024 | 20,15 | 20,50 | 19,60 | 20,30 | 1,75% | 1.340,00 |
| 07.11.2024 | 20,15 | 20,30 | 19,60 | 19,95 | 0,50% | 4.600,00 |
| 06.11.2024 | 18,65 | 20,80 | 18,65 | 19,85 | 9,97% | - |
| 05.11.2024 | 17,55 | 18,20 | 17,15 | 18,05 | 3,44% | - |
| 04.11.2024 | 17,50 | 17,85 | 16,95 | 17,45 | -0,57% | - |
| 01.11.2024 | 17,45 | 17,90 | 17,25 | 17,55 | -0,28% | - |
| 31.10.2024 | 17,55 | 17,80 | 17,05 | 17,60 | 2,03% | - |
| 30.10.2024 | 17,75 | 17,75 | 17,25 | 17,25 | -1,99% | - |
| 29.10.2024 | 17,90 | 18,00 | 17,40 | 17,60 | -0,85% | - |
| 28.10.2024 | 17,60 | 18,10 | 17,30 | 17,75 | 2,31% | - |
| 25.10.2024 | 17,70 | 18,15 | 17,35 | 17,35 | -1,14% | - |
| 24.10.2024 | 17,35 | 18,00 | 17,30 | 17,55 | 1,74% | - |
| 23.10.2024 | 17,85 | 17,90 | 17,15 | 17,25 | -2,82% | - |
| 22.10.2024 | 18,15 | 18,20 | 17,50 | 17,75 | -1,66% | - |
| 21.10.2024 | 18,30 | 18,35 | 17,60 | 18,05 | -0,55% | - |
| 18.10.2024 | 18,50 | 18,60 | 17,85 | 18,15 | -1,09% | - |
| 17.10.2024 | 18,50 | 18,55 | 17,60 | 18,35 | 0,00% | - |
| 16.10.2024 | 18,30 | 18,70 | 18,15 | 18,35 | 1,10% | - |
| 15.10.2024 | 18,35 | 18,50 | 17,90 | 18,15 | 0,00% | - |
| 14.10.2024 | 17,70 | 18,35 | 17,40 | 18,15 | 4,01% | - |
| 11.10.2024 | 16,75 | 17,60 | 16,60 | 17,45 | 4,80% | - |
| 10.10.2024 | 16,85 | 17,20 | 16,25 | 16,65 | -0,60% | - |
| 09.10.2024 | 16,80 | 17,05 | 16,50 | 16,75 | 0,00% | - |
| 08.10.2024 | 16,75 | 17,30 | 16,60 | 16,75 | 0,00% | - |
| 07.10.2024 | 17,25 | 17,30 | 16,45 | 16,75 | -2,33% | - |
| 04.10.2024 | 17,10 | 17,45 | 17,00 | 17,15 | 1,18% | - |
| 03.10.2024 | 17,70 | 17,75 | 16,95 | 16,95 | -3,97% | - |
| 02.10.2024 | 18,10 | 18,10 | 17,30 | 17,65 | -1,67% | - |
| 01.10.2024 | 17,40 | 18,05 | 17,00 | 17,95 | 4,06% | - |
| 30.09.2024 | 17,10 | 17,60 | 16,45 | 17,25 | 1,77% | - |
| 27.09.2024 | 16,40 | 17,25 | 16,35 | 16,95 | 4,31% | - |
| 26.09.2024 | 16,40 | 16,50 | 16,00 | 16,25 | 0,62% | - |
| 25.09.2024 | 16,40 | 17,10 | 16,10 | 16,15 | -1,22% | - |
| 24.09.2024 | 16,25 | 16,75 | 15,85 | 16,35 | 1,24% | - |
| 23.09.2024 | 16,55 | 16,75 | 16,05 | 16,15 | -1,22% | - |
| 20.09.2024 | 16,80 | 17,00 | 16,35 | 16,35 | -1,80% | - |
| 19.09.2024 | 16,45 | 17,15 | 16,00 | 16,65 | 2,46% | - |
| 18.09.2024 | 16,40 | 16,40 | 15,55 | 16,25 | 0,00% | - |
| 17.09.2024 | 16,45 | 16,90 | 16,10 | 16,25 | -0,61% | - |
| 16.09.2024 | 17,40 | 17,45 | 16,15 | 16,35 | -5,22% | - |
| 13.09.2024 | 16,35 | 17,50 | 16,20 | 17,25 | 6,15% | - |
| 12.09.2024 | 16,80 | 18,40 | 16,25 | 16,25 | -2,40% | - |
| 11.09.2024 | 17,05 | 17,70 | 16,35 | 16,65 | -2,35% | - |
| 10.09.2024 | 17,15 | 18,10 | 16,85 | 17,05 | 0,00% | - |
| 09.09.2024 | 17,40 | 17,60 | 16,95 | 17,05 | -1,16% | - |
| 06.09.2024 | 17,75 | 18,10 | 17,15 | 17,25 | -2,27% | - |
| 05.09.2024 | 17,85 | 18,25 | 17,35 | 17,65 | -0,56% | - |
| 04.09.2024 | 18,65 | 19,10 | 17,40 | 17,75 | -4,83% | - |
| 03.09.2024 | 18,70 | 19,60 | 18,30 | 18,65 | -0,27% | - |
| 02.09.2024 | 18,70 | 18,75 | 18,60 | 18,70 | 0,81% | - |
| 30.08.2024 | 18,40 | 18,70 | 18,10 | 18,55 | 1,92% | - |
| 29.08.2024 | 18,80 | 19,00 | 18,20 | 18,20 | -1,89% | 6.900,00 |
| 28.08.2024 | 18,85 | 18,90 | 18,50 | 18,55 | 0,00% | - |
| 27.08.2024 | 18,90 | 18,95 | 18,10 | 18,55 | -1,07% | - |
| 26.08.2024 | 18,45 | 19,00 | 18,35 | 18,75 | 2,18% | - |
| 23.08.2024 | 18,45 | 18,70 | 18,10 | 18,35 | 0,55% | - |
| 22.08.2024 | 18,30 | 18,50 | 18,00 | 18,25 | 0,00% | - |
| 21.08.2024 | 18,60 | 18,90 | 18,10 | 18,25 | -0,54% | - |
| 20.08.2024 | 18,55 | 18,70 | 18,20 | 18,35 | -0,54% | 1.600,00 |
| 19.08.2024 | 18,20 | 18,60 | 17,90 | 18,45 | 2,22% | - |
| 16.08.2024 | 18,40 | 18,45 | 17,95 | 18,05 | -1,10% | - |
| 15.08.2024 | 18,10 | 19,10 | 17,95 | 18,25 | 2,82% | - |
| 14.08.2024 | 18,20 | 18,45 | 17,40 | 17,75 | -1,66% | - |
| 13.08.2024 | 18,15 | 18,35 | 17,80 | 18,05 | 0,00% | - |
| 12.08.2024 | 18,55 | 19,00 | 17,65 | 18,05 | -1,63% | - |
| 09.08.2024 | 18,35 | 18,70 | 17,90 | 18,35 | 0,55% | - |
| 08.08.2024 | 17,90 | 18,80 | 17,85 | 18,25 | 2,24% | - |
| 07.08.2024 | 18,50 | 18,75 | 17,80 | 17,85 | -2,19% | - |
| 06.08.2024 | 18,35 | 18,70 | 17,75 | 18,25 | 1,67% | - |
| 05.08.2024 | 18,80 | 18,95 | 17,60 | 17,95 | -6,75% | - |
| 02.08.2024 | 20,20 | 20,40 | 18,35 | 19,25 | -5,17% | - |
| 01.08.2024 | 21,10 | 21,40 | 20,30 | 20,30 | -3,79% | - |
| 31.07.2024 | 20,90 | 21,50 | 20,50 | 21,10 | 1,93% | - |
| 30.07.2024 | 20,40 | 20,90 | 20,20 | 20,70 | 1,97% | - |
| 29.07.2024 | 22,80 | 22,90 | 18,85 | 20,30 | -9,78% | - |
| 26.07.2024 | 22,90 | 23,10 | 22,50 | 22,50 | -0,88% | 176,00 |
| 25.07.2024 | 21,90 | 22,90 | 21,70 | 22,70 | 4,61% | - |
| 24.07.2024 | 21,70 | 21,90 | 21,20 | 21,70 | 0,93% | - |
| 23.07.2024 | 21,60 | 22,30 | 21,30 | 21,50 | 0,00% | - |
| 22.07.2024 | 21,30 | 22,20 | 21,20 | 21,50 | 1,90% | - |
| 19.07.2024 | 21,50 | 22,20 | 20,90 | 21,10 | -0,94% | - |
| 18.07.2024 | 21,90 | 22,50 | 20,90 | 21,30 | -1,84% | - |
| 17.07.2024 | 22,90 | 22,90 | 21,50 | 21,70 | -4,41% | - |
| 16.07.2024 | 22,60 | 23,20 | 22,20 | 22,70 | 1,79% | - |
| 15.07.2024 | 21,70 | 22,50 | 21,50 | 22,30 | 3,72% | - |
| 12.07.2024 | 21,70 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 11.07.2024 | 21,10 | 21,90 | 21,00 | 21,50 | 2,87% | - |
| 10.07.2024 | 21,00 | 21,30 | 20,50 | 20,90 | 0,00% | - |
| 09.07.2024 | 19,65 | 20,90 | 19,35 | 20,90 | 6,91% | - |
| 08.07.2024 | 19,45 | 19,60 | 19,00 | 19,55 | 0,77% | - |