15,840€
0,32%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 15,80 | 15,84 | 15,80 | 15,84 | -0,19% | - |
| 03.06.2026 | 15,93 | 15,97 | 15,18 | 15,87 | -0,31% | - |
| 02.06.2026 | 16,14 | 16,29 | 15,63 | 15,92 | -1,76% | - |
| 01.06.2026 | 16,83 | 17,02 | 16,01 | 16,20 | -3,37% | - |
| 29.05.2026 | 16,98 | 17,10 | 16,66 | 16,77 | -1,23% | - |
| 28.05.2026 | 16,91 | 16,98 | 16,58 | 16,97 | 0,57% | 21.000,00 |
| 27.05.2026 | 17,12 | 17,52 | 16,80 | 16,88 | -1,32% | - |
| 26.05.2026 | 17,25 | 17,56 | 16,99 | 17,10 | -1,11% | - |
| 25.05.2026 | 17,27 | 17,30 | 17,26 | 17,30 | 0,70% | - |
| 22.05.2026 | 17,06 | 17,69 | 16,94 | 17,18 | 0,97% | - |
| 21.05.2026 | 17,29 | 17,44 | 16,98 | 17,01 | -1,79% | - |
| 20.05.2026 | 16,68 | 17,55 | 16,64 | 17,32 | 4,53% | - |
| 19.05.2026 | 16,64 | 16,81 | 16,37 | 16,57 | -1,24% | - |
| 18.05.2026 | 17,27 | 17,63 | 16,65 | 16,78 | -3,73% | - |
| 15.05.2026 | 17,60 | 18,00 | 17,34 | 17,43 | -1,09% | - |
| 14.05.2026 | 17,89 | 18,18 | 17,48 | 17,62 | -1,55% | - |
| 13.05.2026 | 17,39 | 18,07 | 17,08 | 17,90 | 2,66% | - |
| 12.05.2026 | 18,17 | 18,25 | 17,24 | 17,44 | -3,93% | - |
| 11.05.2026 | 18,40 | 19,24 | 18,13 | 18,15 | -0,59% | - |
| 08.05.2026 | 17,52 | 18,53 | 17,39 | 18,26 | 4,31% | - |
| 07.05.2026 | 17,60 | 17,71 | 17,17 | 17,50 | 0,20% | - |
| 06.05.2026 | 17,17 | 17,58 | 16,75 | 17,47 | 1,75% | - |
| 05.05.2026 | 17,12 | 17,28 | 16,61 | 17,17 | 0,67% | - |
| 04.05.2026 | 16,62 | 17,42 | 16,36 | 17,05 | -6,83% | - |
| 30.04.2026 | 17,58 | 18,36 | 17,55 | 18,30 | 3,61% | - |
| 29.04.2026 | 18,12 | 18,32 | 17,44 | 17,66 | -2,05% | - |
| 28.04.2026 | 17,94 | 18,37 | 17,85 | 18,03 | 0,73% | - |
| 27.04.2026 | 18,59 | 18,60 | 17,60 | 17,90 | -1,55% | - |
| 24.04.2026 | 17,97 | 18,41 | 17,78 | 18,19 | 1,02% | - |
| 23.04.2026 | 18,75 | 19,25 | 17,95 | 18,00 | -4,04% | - |
| 22.04.2026 | 20,25 | 20,43 | 18,60 | 18,76 | -5,70% | - |
| 21.04.2026 | 20,22 | 20,48 | 19,75 | 19,89 | -1,28% | - |
| 20.04.2026 | 20,39 | 20,70 | 20,15 | 20,15 | -2,04% | - |
| 17.04.2026 | 20,25 | 20,76 | 20,24 | 20,57 | 2,41% | - |
| 16.04.2026 | 20,63 | 20,70 | 19,95 | 20,09 | -2,36% | - |
| 15.04.2026 | 20,71 | 21,00 | 20,27 | 20,57 | -0,68% | - |
| 14.04.2026 | 20,60 | 21,00 | 20,50 | 20,71 | -0,17% | - |
| 13.04.2026 | 20,78 | 21,55 | 20,50 | 20,75 | -0,65% | - |
| 10.04.2026 | 21,16 | 21,37 | 20,69 | 20,88 | -1,51% | - |
| 09.04.2026 | 21,03 | 21,32 | 20,78 | 21,20 | 0,64% | - |
| 08.04.2026 | 22,12 | 22,15 | 20,79 | 21,07 | -0,89% | - |
| 07.04.2026 | 21,10 | 21,32 | 20,50 | 21,26 | -1,14% | - |
| 02.04.2026 | 20,50 | 21,60 | 20,10 | 21,50 | 4,88% | - |
| 01.04.2026 | 20,20 | 21,10 | 19,95 | 20,50 | 0,99% | - |
| 31.03.2026 | 19,75 | 20,90 | 19,75 | 20,30 | 3,05% | - |
| 30.03.2026 | 20,40 | 20,80 | 19,55 | 19,70 | -4,83% | - |
| 27.03.2026 | 21,60 | 21,70 | 20,30 | 20,70 | -3,72% | - |
| 26.03.2026 | 20,80 | 21,90 | 20,50 | 21,50 | 2,87% | - |
| 25.03.2026 | 20,80 | 22,10 | 20,70 | 20,90 | 2,45% | - |
| 24.03.2026 | 20,80 | 21,10 | 20,40 | 20,40 | -2,39% | - |
| 23.03.2026 | 20,80 | 21,50 | 20,40 | 20,90 | 0,00% | - |
| 20.03.2026 | 20,50 | 22,10 | 20,50 | 20,90 | 1,95% | - |
| 19.03.2026 | 20,60 | 20,90 | 20,15 | 20,50 | -0,97% | - |
| 18.03.2026 | 20,80 | 20,90 | 20,30 | 20,70 | 0,00% | - |
| 17.03.2026 | 20,80 | 20,90 | 20,30 | 20,70 | -0,96% | - |
| 16.03.2026 | 20,70 | 21,20 | 20,50 | 20,90 | 1,95% | 25.000,00 |
| 13.03.2026 | 21,00 | 21,30 | 20,00 | 20,50 | -1,91% | - |
| 12.03.2026 | 21,00 | 21,50 | 20,50 | 20,90 | -0,95% | - |
| 11.03.2026 | 21,00 | 21,40 | 20,30 | 21,10 | 1,93% | - |
| 10.03.2026 | 20,60 | 21,50 | 20,10 | 20,70 | -0,48% | - |
| 09.03.2026 | 18,80 | 21,50 | 18,75 | 20,80 | 9,76% | - |
| 06.03.2026 | 18,65 | 19,15 | 18,20 | 18,95 | 1,88% | - |
| 05.03.2026 | 18,60 | 18,80 | 18,15 | 18,60 | 0,00% | - |
| 04.03.2026 | 18,35 | 18,85 | 18,05 | 18,60 | 1,09% | - |
| 03.03.2026 | 18,80 | 19,30 | 18,20 | 18,40 | -2,90% | - |
| 02.03.2026 | 17,75 | 19,35 | 17,50 | 18,95 | 2,99% | - |
| 27.02.2026 | 17,50 | 18,40 | 16,45 | 18,40 | 5,14% | - |
| 26.02.2026 | 17,50 | 17,70 | 17,20 | 17,50 | -0,57% | - |
| 25.02.2026 | 17,40 | 17,65 | 17,20 | 17,60 | 0,86% | - |
| 24.02.2026 | 16,90 | 17,50 | 16,75 | 17,45 | 3,56% | - |
| 23.02.2026 | 16,55 | 17,25 | 16,50 | 16,85 | 0,60% | - |
| 20.02.2026 | 17,60 | 17,65 | 16,70 | 16,75 | -4,56% | 15.360,00 |
| 19.02.2026 | 17,20 | 17,80 | 17,00 | 17,55 | 2,03% | - |
| 18.02.2026 | 17,20 | 17,60 | 17,00 | 17,20 | 0,29% | - |
| 17.02.2026 | 17,25 | 17,50 | 17,00 | 17,15 | -0,87% | - |
| 16.02.2026 | 17,30 | 17,40 | 17,25 | 17,30 | -0,57% | - |
| 13.02.2026 | 17,80 | 18,00 | 17,35 | 17,40 | -1,69% | - |
| 12.02.2026 | 18,35 | 18,40 | 17,70 | 17,70 | -2,75% | - |
| 11.02.2026 | 17,90 | 18,30 | 17,40 | 18,20 | 1,11% | - |
| 10.02.2026 | 17,80 | 18,60 | 17,65 | 18,00 | 1,12% | - |
| 09.02.2026 | 17,75 | 18,00 | 17,40 | 17,80 | 0,85% | - |
| 06.02.2026 | 17,05 | 17,70 | 17,00 | 17,65 | 3,82% | - |
| 05.02.2026 | 17,30 | 18,00 | 17,00 | 17,00 | -2,30% | - |
| 04.02.2026 | 18,00 | 18,15 | 17,10 | 17,40 | -3,33% | - |
| 03.02.2026 | 18,10 | 18,50 | 17,60 | 18,00 | -0,28% | - |
| 02.02.2026 | 17,00 | 18,40 | 16,85 | 18,05 | 4,64% | - |
| 30.01.2026 | 17,15 | 17,50 | 16,85 | 17,25 | -0,29% | - |
| 29.01.2026 | 17,10 | 17,65 | 17,05 | 17,30 | 0,29% | - |
| 28.01.2026 | 17,80 | 17,90 | 17,20 | 17,25 | -2,82% | - |
| 27.01.2026 | 18,00 | 18,10 | 17,30 | 17,75 | -3,01% | - |
| 26.01.2026 | 17,20 | 18,65 | 16,80 | 18,30 | 6,71% | - |
| 23.01.2026 | 17,70 | 17,90 | 16,95 | 17,15 | -2,56% | - |
| 22.01.2026 | 17,60 | 17,95 | 17,30 | 17,60 | 0,28% | 300,00 |
| 21.01.2026 | 17,30 | 17,70 | 17,15 | 17,55 | 1,74% | - |
| 20.01.2026 | 17,85 | 18,70 | 16,90 | 17,25 | -4,17% | 7.800,00 |
| 19.01.2026 | 17,55 | 18,05 | 17,30 | 18,00 | 1,12% | 12.200,00 |
| 16.01.2026 | 17,80 | 18,25 | 17,50 | 17,80 | -2,20% | - |
| 15.01.2026 | 18,40 | 18,60 | 18,00 | 18,20 | 1,11% | 3.880,00 |
| 14.01.2026 | 17,50 | 18,10 | 17,45 | 18,00 | 3,75% | - |
| 13.01.2026 | 17,75 | 17,90 | 16,95 | 17,35 | -2,53% | - |