13,850€
1,09%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 13,80 | 14,20 | 13,55 | 13,95 | 2,20% | - |
| 30.01.2025 | 13,75 | 13,95 | 13,40 | 13,65 | 0,00% | - |
| 29.01.2025 | 13,90 | 14,05 | 13,15 | 13,65 | -0,73% | - |
| 28.01.2025 | 13,70 | 14,15 | 13,40 | 13,75 | 0,73% | 4.000,00 |
| 27.01.2025 | 13,60 | 14,05 | 13,35 | 13,65 | 0,74% | 1.295,00 |
| 24.01.2025 | 13,85 | 14,05 | 13,15 | 13,55 | -2,17% | - |
| 23.01.2025 | 13,55 | 13,85 | 12,85 | 13,85 | 3,36% | - |
| 22.01.2025 | 13,20 | 13,50 | 12,85 | 13,40 | 1,90% | 4.200,00 |
| 21.01.2025 | 12,65 | 13,15 | 12,50 | 13,15 | 5,62% | - |
| 20.01.2025 | 12,70 | 12,95 | 12,35 | 12,45 | -2,35% | - |
| 17.01.2025 | 12,80 | 12,85 | 12,45 | 12,75 | 0,39% | 4.200,00 |
| 16.01.2025 | 12,65 | 12,85 | 12,10 | 12,70 | 2,01% | 5.100,00 |
| 15.01.2025 | 12,40 | 12,75 | 12,25 | 12,45 | 1,63% | - |
| 14.01.2025 | 12,65 | 12,70 | 11,75 | 12,25 | -2,39% | - |
| 13.01.2025 | 12,80 | 13,40 | 12,35 | 12,55 | -1,57% | - |
| 10.01.2025 | 13,30 | 13,90 | 12,55 | 12,75 | -4,49% | - |
| 09.01.2025 | 13,50 | 13,60 | 13,35 | 13,35 | 0,00% | 1.000,00 |
| 08.01.2025 | 13,50 | 13,55 | 13,15 | 13,35 | 0,00% | - |
| 07.01.2025 | 13,30 | 13,70 | 13,05 | 13,35 | 1,52% | - |
| 06.01.2025 | 14,05 | 14,60 | 13,15 | 13,15 | -5,73% | - |
| 03.01.2025 | 13,85 | 13,95 | 13,45 | 13,95 | 1,45% | 18,00 |
| 02.01.2025 | 12,90 | 13,75 | 12,70 | 13,75 | 12,24% | 2.100,00 |
| 30.12.2024 | 12,35 | 12,35 | 12,20 | 12,25 | 0,00% | - |
| 27.12.2024 | 12,50 | 12,50 | 12,05 | 12,25 | -3,92% | - |
| 23.12.2024 | 12,70 | 12,85 | 12,25 | 12,75 | 1,59% | - |
| 20.12.2024 | 12,45 | 12,70 | 12,25 | 12,55 | 1,62% | - |
| 19.12.2024 | 12,85 | 13,00 | 12,35 | 12,35 | -3,52% | 1.000,00 |
| 18.12.2024 | 13,10 | 13,30 | 12,60 | 12,80 | -1,16% | 2.300,00 |
| 17.12.2024 | 13,20 | 13,35 | 12,75 | 12,95 | -1,52% | - |
| 16.12.2024 | 13,40 | 13,55 | 13,00 | 13,15 | -0,75% | - |
| 13.12.2024 | 12,95 | 13,95 | 12,65 | 13,25 | 3,11% | - |
| 12.12.2024 | 13,60 | 13,80 | 12,75 | 12,85 | -5,17% | 4.800,00 |
| 11.12.2024 | 14,20 | 14,50 | 13,55 | 13,55 | -4,91% | - |
| 10.12.2024 | 14,80 | 15,05 | 13,85 | 14,25 | -3,39% | - |
| 09.12.2024 | 16,20 | 16,55 | 14,45 | 14,75 | -8,67% | 400,00 |
| 06.12.2024 | 16,00 | 16,30 | 15,75 | 16,15 | 1,89% | - |
| 05.12.2024 | 16,20 | 16,20 | 15,05 | 15,85 | -1,25% | 200,00 |
| 04.12.2024 | 15,95 | 16,45 | 15,85 | 16,05 | 1,26% | - |
| 03.12.2024 | 16,05 | 16,15 | 15,60 | 15,85 | -0,63% | - |
| 02.12.2024 | 16,00 | 16,50 | 15,40 | 15,95 | 0,00% | - |
| 29.11.2024 | 15,85 | 16,15 | 15,45 | 15,95 | 0,63% | - |
| 28.11.2024 | 15,80 | 15,85 | 15,75 | 15,85 | 1,28% | - |
| 27.11.2024 | 15,90 | 16,00 | 15,45 | 15,65 | -0,63% | - |
| 26.11.2024 | 16,05 | 16,10 | 15,45 | 15,75 | -1,25% | - |
| 25.11.2024 | 15,60 | 16,65 | 15,50 | 15,95 | 3,24% | - |
| 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% | - |