13,350€
6,80%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2025 | 12,35 | 13,55 | 12,35 | 12,50 | 0,40% | 1.500,00 |
| 17.10.2025 | 12,95 | 13,15 | 12,15 | 12,45 | -4,96% | - |
| 16.10.2025 | 13,20 | 13,80 | 12,85 | 13,10 | 1,16% | - |
| 15.10.2025 | 13,65 | 13,65 | 12,85 | 12,95 | -1,52% | - |
| 14.10.2025 | 13,10 | 13,35 | 12,65 | 13,15 | -0,75% | - |
| 13.10.2025 | 13,95 | 14,85 | 12,95 | 13,25 | -3,99% | - |
| 10.10.2025 | 14,00 | 14,25 | 13,25 | 13,80 | -3,83% | - |
| 09.10.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 0,35% | - |
| 08.10.2025 | 14,25 | 14,85 | 13,85 | 14,30 | 1,78% | 211,00 |
| 07.10.2025 | 13,95 | 14,45 | 13,90 | 14,05 | 2,55% | - |
| 06.10.2025 | 13,30 | 13,85 | 13,25 | 13,70 | 3,40% | - |
| 03.10.2025 | 13,05 | 13,55 | 12,95 | 13,25 | 2,32% | - |
| 02.10.2025 | 13,35 | 13,65 | 12,75 | 12,95 | -1,52% | - |
| 01.10.2025 | 13,25 | 13,45 | 12,95 | 13,15 | -1,50% | 500,00 |
| 30.09.2025 | 13,25 | 13,50 | 13,05 | 13,35 | 3,09% | - |
| 29.09.2025 | 13,45 | 13,65 | 12,75 | 12,95 | -1,52% | - |
| 26.09.2025 | 12,90 | 13,15 | 12,75 | 13,15 | 0,77% | - |
| 25.09.2025 | 12,80 | 13,35 | 12,65 | 13,05 | 1,56% | - |
| 24.09.2025 | 12,65 | 12,95 | 12,60 | 12,85 | 1,58% | - |
| 23.09.2025 | 12,55 | 12,85 | 12,40 | 12,65 | 0,00% | - |
| 22.09.2025 | 12,55 | 12,75 | 12,35 | 12,65 | -0,39% | - |
| 19.09.2025 | 13,10 | 13,50 | 12,45 | 12,70 | -3,05% | 2.000,00 |
| 18.09.2025 | 12,70 | 13,15 | 12,65 | 13,10 | 5,22% | - |
| 17.09.2025 | 12,70 | 12,95 | 12,45 | 12,45 | -1,58% | - |
| 16.09.2025 | 13,45 | 13,65 | 12,65 | 12,65 | -4,53% | - |
| 15.09.2025 | 13,55 | 13,55 | 13,05 | 13,25 | -2,21% | - |
| 12.09.2025 | 13,95 | 14,65 | 13,35 | 13,55 | -1,81% | 660,00 |
| 11.09.2025 | 13,45 | 13,85 | 13,30 | 13,80 | 1,85% | - |
| 10.09.2025 | 13,60 | 13,75 | 13,55 | 13,55 | -0,37% | - |
| 09.09.2025 | 13,90 | 14,15 | 13,45 | 13,60 | -2,16% | - |
| 08.09.2025 | 14,50 | 14,65 | 13,75 | 13,90 | -4,47% | - |
| 05.09.2025 | 13,85 | 14,75 | 13,65 | 14,55 | 4,68% | - |
| 04.09.2025 | 13,85 | 14,15 | 13,55 | 13,90 | 0,36% | - |
| 03.09.2025 | 13,80 | 14,30 | 13,55 | 13,85 | 0,00% | - |
| 02.09.2025 | 13,95 | 14,55 | 13,65 | 13,85 | -0,72% | 1.200,00 |
| 01.09.2025 | 13,95 | 13,95 | 13,95 | 13,95 | 0,36% | - |
| 29.08.2025 | 14,05 | 14,30 | 13,55 | 13,90 | -0,71% | - |
| 28.08.2025 | 14,05 | 14,75 | 13,95 | 14,00 | 0,36% | - |
| 27.08.2025 | 13,80 | 14,05 | 13,35 | 13,95 | 2,57% | - |
| 26.08.2025 | 13,55 | 13,65 | 13,10 | 13,60 | 1,12% | - |
| 25.08.2025 | 13,90 | 14,10 | 13,35 | 13,45 | -2,89% | 2.000,00 |
| 22.08.2025 | 13,70 | 14,05 | 13,55 | 13,85 | 1,47% | - |
| 21.08.2025 | 13,60 | 13,85 | 13,25 | 13,65 | 1,11% | 1.500,00 |
| 20.08.2025 | 13,45 | 13,65 | 12,85 | 13,50 | 1,89% | - |
| 19.08.2025 | 13,65 | 13,95 | 13,15 | 13,25 | -2,93% | - |
| 18.08.2025 | 13,60 | 13,75 | 13,30 | 13,65 | 0,74% | - |
| 15.08.2025 | 12,75 | 13,65 | 12,65 | 13,55 | 7,97% | - |
| 14.08.2025 | 11,55 | 12,75 | 11,35 | 12,55 | 9,61% | - |
| 13.08.2025 | 11,30 | 11,65 | 11,15 | 11,45 | 3,62% | - |
| 12.08.2025 | 10,85 | 11,35 | 10,60 | 11,05 | 2,79% | - |
| 11.08.2025 | 11,00 | 11,05 | 10,45 | 10,75 | 0,00% | - |
| 08.08.2025 | 11,00 | 11,15 | 10,45 | 10,75 | -0,92% | - |
| 07.08.2025 | 11,05 | 11,25 | 10,85 | 10,85 | -1,81% | - |
| 06.08.2025 | 10,75 | 11,40 | 10,55 | 11,05 | 1,84% | - |
| 05.08.2025 | 10,90 | 11,25 | 10,20 | 10,85 | 20,89% | 2.000,00 |
| 04.08.2025 | 8,68 | 9,05 | 8,35 | 8,98 | 4,06% | - |
| 01.08.2025 | 8,65 | 8,68 | 8,20 | 8,63 | -0,58% | - |
| 31.07.2025 | 8,75 | 8,80 | 8,48 | 8,68 | -0,86% | - |
| 30.07.2025 | 9,00 | 9,35 | 8,63 | 8,75 | -3,05% | - |
| 29.07.2025 | 8,35 | 9,20 | 8,23 | 9,03 | 9,39% | 2.300,00 |
| 28.07.2025 | 8,30 | 8,53 | 8,10 | 8,25 | 0,61% | - |
| 25.07.2025 | 8,58 | 8,60 | 8,15 | 8,20 | -3,53% | - |
| 24.07.2025 | 8,70 | 8,80 | 8,45 | 8,50 | -1,73% | - |
| 23.07.2025 | 8,85 | 9,13 | 8,60 | 8,65 | -1,42% | - |
| 22.07.2025 | 8,40 | 8,83 | 8,25 | 8,78 | 5,41% | - |
| 21.07.2025 | 8,20 | 8,48 | 8,03 | 8,33 | 2,15% | - |
| 18.07.2025 | 8,40 | 8,43 | 7,95 | 8,15 | -2,40% | - |
| 17.07.2025 | 7,98 | 8,48 | 7,88 | 8,35 | 5,03% | - |
| 16.07.2025 | 7,93 | 8,15 | 7,75 | 7,95 | 0,32% | - |
| 15.07.2025 | 8,50 | 8,60 | 7,90 | 7,93 | -6,21% | - |
| 14.07.2025 | 8,20 | 8,45 | 8,05 | 8,45 | 2,74% | - |
| 11.07.2025 | 8,43 | 8,60 | 8,10 | 8,23 | -2,08% | 3.300,00 |
| 10.07.2025 | 7,90 | 8,58 | 7,80 | 8,40 | 6,33% | - |
| 09.07.2025 | 7,48 | 8,05 | 7,48 | 7,90 | 6,04% | - |
| 08.07.2025 | 7,48 | 7,68 | 7,43 | 7,45 | 0,00% | - |
| 07.07.2025 | 7,73 | 7,80 | 7,28 | 7,45 | -2,93% | 1.108,00 |
| 04.07.2025 | 7,65 | 7,68 | 7,60 | 7,68 | 0,00% | 500,00 |
| 03.07.2025 | 7,68 | 7,85 | 7,48 | 7,68 | 0,66% | - |
| 02.07.2025 | 7,60 | 8,05 | 7,48 | 7,63 | 2,01% | - |
| 01.07.2025 | 7,95 | 8,00 | 7,43 | 7,48 | -5,97% | - |
| 30.06.2025 | 7,78 | 8,10 | 7,63 | 7,95 | 3,25% | - |
| 27.06.2025 | 7,95 | 8,03 | 7,70 | 7,70 | -2,84% | - |
| 26.06.2025 | 7,65 | 7,98 | 7,45 | 7,93 | 3,59% | 600,00 |
| 25.06.2025 | 7,90 | 8,13 | 7,63 | 7,65 | -3,47% | 5.600,00 |
| 24.06.2025 | 8,00 | 8,15 | 7,68 | 7,93 | 0,00% | - |
| 23.06.2025 | 8,23 | 8,35 | 7,88 | 7,93 | -3,65% | - |
| 20.06.2025 | 8,35 | 8,65 | 7,98 | 8,23 | -1,50% | - |
| 19.06.2025 | 8,40 | 8,48 | 8,35 | 8,35 | -1,18% | - |
| 18.06.2025 | 8,43 | 8,75 | 8,35 | 8,45 | 0,60% | 900,00 |
| 17.06.2025 | 8,63 | 8,75 | 8,35 | 8,40 | -2,89% | - |
| 16.06.2025 | 8,95 | 9,03 | 8,43 | 8,65 | -2,26% | 100,00 |
| 13.06.2025 | 9,13 | 9,33 | 8,70 | 8,85 | -3,80% | - |
| 12.06.2025 | 9,35 | 9,58 | 8,95 | 9,20 | -3,16% | - |
| 11.06.2025 | 9,88 | 9,98 | 9,45 | 9,50 | -3,55% | - |
| 10.06.2025 | 9,80 | 10,08 | 9,70 | 9,85 | 1,29% | - |
| 09.06.2025 | 10,05 | 10,35 | 9,63 | 9,73 | -3,23% | - |
| 06.06.2025 | 9,83 | 10,35 | 9,80 | 10,05 | 3,08% | - |
| 05.06.2025 | 9,60 | 9,88 | 9,18 | 9,75 | 1,56% | - |
| 04.06.2025 | 9,93 | 10,05 | 9,60 | 9,60 | -2,54% | - |
| 03.06.2025 | 9,55 | 9,98 | 9,55 | 9,85 | 2,60% | - |