11,700€
1,74%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 11,80 | 11,95 | 11,45 | 11,75 | 0,86% | - |
| 24.04.2025 | 11,45 | 11,90 | 11,25 | 11,65 | 1,75% | - |
| 23.04.2025 | 11,60 | 11,90 | 11,25 | 11,45 | 1,78% | 315,00 |
| 22.04.2025 | 10,45 | 11,35 | 10,40 | 11,25 | 10,84% | 3.000,00 |
| 17.04.2025 | 9,90 | 10,15 | 9,50 | 10,15 | 4,37% | - |
| 16.04.2025 | 9,95 | 10,30 | 9,50 | 9,73 | -3,23% | - |
| 15.04.2025 | 9,98 | 10,35 | 9,63 | 10,05 | 2,03% | - |
| 14.04.2025 | 9,80 | 10,15 | 9,45 | 9,85 | 0,25% | - |
| 11.04.2025 | 9,53 | 9,90 | 8,98 | 9,83 | 4,24% | - |
| 10.04.2025 | 10,55 | 10,55 | 8,70 | 9,43 | -10,66% | - |
| 09.04.2025 | 9,35 | 10,80 | 8,70 | 10,55 | 8,76% | - |
| 08.04.2025 | 10,25 | 10,65 | 9,45 | 9,70 | -3,48% | - |
| 07.04.2025 | 9,93 | 10,25 | 9,25 | 10,05 | -1,95% | 1.000,00 |
| 04.04.2025 | 11,25 | 11,35 | 10,15 | 10,25 | -8,89% | - |
| 03.04.2025 | 11,45 | 11,55 | 10,95 | 11,25 | -5,86% | - |
| 02.04.2025 | 11,20 | 11,95 | 10,95 | 11,95 | 7,17% | 2.000,00 |
| 01.04.2025 | 11,35 | 11,45 | 10,75 | 11,15 | -1,76% | 5.000,00 |
| 31.03.2025 | 12,15 | 12,20 | 11,15 | 11,35 | -8,84% | - |
| 28.03.2025 | 12,65 | 13,00 | 11,95 | 12,45 | 1,63% | - |
| 27.03.2025 | 12,30 | 12,75 | 11,70 | 12,25 | 1,66% | - |
| 26.03.2025 | 12,55 | 13,10 | 11,30 | 12,05 | -9,06% | - |
| 25.03.2025 | 12,80 | 13,25 | 12,25 | 13,25 | 3,92% | - |
| 24.03.2025 | 12,90 | 13,00 | 12,35 | 12,75 | -3,04% | - |
| 21.03.2025 | 13,05 | 13,25 | 12,60 | 13,15 | 1,94% | - |
| 20.03.2025 | 12,20 | 13,15 | 12,05 | 12,90 | 7,05% | - |
| 19.03.2025 | 11,65 | 12,05 | 11,45 | 12,05 | 2,99% | - |
| 18.03.2025 | 12,00 | 12,00 | 11,35 | 11,70 | -2,50% | - |
| 17.03.2025 | 11,70 | 12,20 | 11,70 | 12,00 | -6,98% | - |
| 14.03.2025 | 12,25 | 12,90 | 11,85 | 12,90 | 11,21% | 516,00 |
| 13.03.2025 | 12,15 | 12,55 | 11,60 | 11,60 | 0,43% | - |
| 12.03.2025 | 11,90 | 12,35 | 11,50 | 11,55 | 2,67% | - |
| 11.03.2025 | 11,50 | 12,05 | 11,25 | 11,25 | -5,86% | - |
| 10.03.2025 | 12,55 | 12,65 | 11,25 | 11,95 | -3,24% | - |
| 07.03.2025 | 13,30 | 13,40 | 12,15 | 12,35 | -6,79% | - |
| 06.03.2025 | 13,50 | 13,60 | 12,85 | 13,25 | -1,49% | - |
| 05.03.2025 | 13,70 | 14,00 | 13,05 | 13,45 | -1,47% | - |
| 04.03.2025 | 14,90 | 15,00 | 13,35 | 13,65 | -7,46% | - |
| 03.03.2025 | 15,20 | 15,75 | 14,15 | 14,75 | -1,99% | - |
| 28.02.2025 | 14,80 | 15,15 | 14,15 | 15,05 | 2,73% | - |
| 27.02.2025 | 15,05 | 15,45 | 14,55 | 14,65 | -1,35% | - |
| 26.02.2025 | 14,70 | 15,35 | 14,55 | 14,85 | 2,77% | - |
| 25.02.2025 | 15,10 | 15,20 | 14,25 | 14,45 | -3,34% | - |
| 24.02.2025 | 15,80 | 15,95 | 14,85 | 14,95 | -4,47% | - |
| 21.02.2025 | 15,35 | 16,25 | 15,30 | 15,65 | 2,62% | - |
| 20.02.2025 | 14,20 | 15,25 | 14,05 | 15,25 | 7,77% | - |
| 19.02.2025 | 13,90 | 14,30 | 13,85 | 14,15 | 0,71% | - |
| 18.02.2025 | 14,20 | 14,65 | 13,95 | 14,05 | -2,43% | - |
| 17.02.2025 | 14,35 | 14,40 | 14,30 | 14,40 | 1,05% | - |
| 14.02.2025 | 14,55 | 14,70 | 14,05 | 14,25 | -1,38% | - |
| 13.02.2025 | 14,40 | 14,65 | 13,75 | 14,45 | 0,70% | - |
| 12.02.2025 | 14,40 | 14,85 | 14,05 | 14,35 | -0,69% | - |
| 11.02.2025 | 14,75 | 14,95 | 14,45 | 14,45 | -2,03% | - |
| 10.02.2025 | 15,20 | 15,30 | 14,55 | 14,75 | -1,99% | - |
| 07.02.2025 | 15,35 | 15,60 | 14,75 | 15,05 | -1,31% | - |
| 06.02.2025 | 14,30 | 15,95 | 14,30 | 15,25 | 8,54% | - |
| 05.02.2025 | 13,95 | 14,25 | 13,60 | 14,05 | 1,44% | - |
| 04.02.2025 | 14,00 | 14,05 | 13,55 | 13,85 | -0,72% | - |
| 03.02.2025 | 13,55 | 14,15 | 13,25 | 13,95 | 2,20% | - |
| 31.01.2025 | 13,80 | 14,20 | 13,55 | 13,65 | 0,00% | - |
| 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% | - |