8,619€
0,55%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,72 | 8,98 | 8,42 | 8,59 | -1,72% | - |
| 11.11.2026 | 8,51 | 8,88 | 8,48 | 8,74 | 2,84% | - |
| 10.11.2026 | 8,54 | 8,81 | 8,33 | 8,50 | -0,27% | - |
| 09.11.2026 | 8,59 | 8,70 | 8,16 | 8,52 | -0,58% | - |
| 06.11.2026 | 8,26 | 8,77 | 8,22 | 8,57 | 1,93% | - |
| 05.11.2026 | 9,29 | 9,41 | 8,31 | 8,41 | -9,18% | 17.000,00 |
| 04.11.2026 | 12,74 | 12,98 | 8,92 | 9,26 | -27,36% | - |
| 03.11.2026 | 12,05 | 12,92 | 11,73 | 12,75 | 8,98% | - |
| 02.11.2026 | 12,24 | 12,56 | 11,53 | 11,70 | -4,06% | - |
| 30.10.2026 | 12,65 | 12,92 | 11,86 | 12,19 | -3,83% | - |
| 29.10.2026 | 12,75 | 13,17 | 12,12 | 12,68 | -1,32% | - |
| 28.10.2026 | 12,25 | 12,85 | 12,12 | 12,85 | 4,60% | - |
| 27.10.2026 | 11,85 | 12,45 | 11,79 | 12,28 | 3,89% | - |
| 26.10.2026 | 12,20 | 12,25 | 11,74 | 11,82 | -1,13% | - |
| 23.10.2026 | 12,07 | 12,28 | 11,80 | 11,96 | 0,08% | - |
| 22.10.2026 | 11,64 | 12,10 | 11,57 | 11,95 | 1,94% | - |
| 21.10.2026 | 11,67 | 12,14 | 11,66 | 11,72 | 0,00% | - |
| 20.10.2026 | 11,67 | 12,08 | 11,60 | 11,72 | 0,54% | - |
| 19.10.2026 | 11,46 | 11,76 | 11,41 | 11,66 | 1,79% | - |
| 16.10.2026 | 12,08 | 12,31 | 11,44 | 11,45 | -5,95% | - |
| 15.10.2026 | 12,09 | 12,50 | 11,98 | 12,18 | 0,39% | - |
| 14.10.2026 | 12,50 | 12,67 | 12,05 | 12,13 | -1,94% | - |
| 13.10.2026 | 12,29 | 13,43 | 12,07 | 12,37 | -16,71% | - |
| 12.10.2026 | 15,22 | 15,63 | 14,68 | 14,85 | -2,06% | - |
| 09.10.2026 | 15,06 | 15,54 | 14,96 | 15,16 | 0,65% | - |
| 08.10.2026 | 15,17 | 15,43 | 14,67 | 15,07 | -1,73% | - |
| 07.10.2026 | 15,49 | 15,81 | 15,33 | 15,33 | -0,20% | - |
| 06.10.2026 | 15,92 | 16,02 | 14,99 | 15,36 | -3,14% | - |
| 05.10.2026 | 15,73 | 16,05 | 15,54 | 15,86 | 1,41% | - |
| 02.10.2026 | 16,24 | 16,41 | 15,57 | 15,64 | -2,78% | - |
| 01.10.2026 | 16,96 | 17,04 | 16,06 | 16,09 | -3,47% | - |
| 30.09.2026 | 16,15 | 16,72 | 15,81 | 16,66 | 3,56% | - |
| 29.09.2026 | 15,70 | 16,15 | 15,66 | 16,09 | 2,03% | - |
| 28.09.2026 | 15,93 | 16,19 | 15,51 | 15,77 | -1,47% | - |
| 25.09.2026 | 15,82 | 16,08 | 15,60 | 16,01 | 1,25% | - |
| 24.09.2026 | 15,46 | 15,84 | 15,12 | 15,81 | 2,30% | - |
| 23.09.2026 | 15,93 | 16,06 | 15,00 | 15,45 | -2,29% | - |
| 22.09.2026 | 15,76 | 16,18 | 15,48 | 15,82 | 0,33% | - |
| 21.09.2026 | 15,41 | 16,08 | 15,16 | 15,76 | 2,54% | - |
| 18.09.2026 | 15,43 | 15,65 | 15,13 | 15,37 | -0,59% | - |
| 17.09.2026 | 15,16 | 15,72 | 15,10 | 15,47 | 2,38% | - |
| 16.09.2026 | 15,69 | 15,82 | 15,05 | 15,11 | -3,19% | - |
| 15.09.2026 | 15,86 | 15,93 | 15,34 | 15,60 | -1,78% | - |
| 14.09.2026 | 15,71 | 16,18 | 15,70 | 15,89 | 1,53% | - |
| 11.09.2026 | 16,28 | 16,39 | 15,55 | 15,65 | -3,53% | - |
| 10.09.2026 | 17,12 | 17,18 | 15,84 | 16,22 | -4,88% | - |
| 09.09.2026 | 17,15 | 17,35 | 16,90 | 17,05 | -0,26% | - |
| 08.09.2026 | 17,55 | 17,92 | 17,10 | 17,10 | -2,71% | - |
| 07.09.2026 | 17,63 | 17,64 | 17,55 | 17,57 | -0,61% | - |
| 04.09.2026 | 17,78 | 18,07 | 17,62 | 17,68 | -0,75% | - |
| 03.09.2026 | 17,95 | 18,01 | 17,66 | 17,81 | -0,49% | 1.120,00 |
| 02.09.2026 | 17,35 | 18,08 | 17,22 | 17,90 | 3,38% | - |
| 01.09.2026 | 16,64 | 17,39 | 16,47 | 17,32 | 3,90% | - |
| 31.08.2026 | 16,82 | 16,94 | 16,41 | 16,67 | -1,29% | - |
| 28.08.2026 | 17,32 | 17,41 | 16,81 | 16,88 | -2,49% | - |
| 27.08.2026 | 17,26 | 17,37 | 16,91 | 17,32 | 0,39% | - |
| 26.08.2026 | 17,08 | 17,35 | 16,81 | 17,25 | 1,01% | - |
| 25.08.2026 | 16,80 | 17,49 | 16,79 | 17,08 | 1,93% | - |
| 24.08.2026 | 16,82 | 17,14 | 16,44 | 16,75 | -0,51% | - |
| 21.08.2026 | 16,90 | 17,35 | 16,50 | 16,84 | -0,36% | - |
| 20.08.2026 | 17,79 | 17,81 | 16,83 | 16,90 | -5,06% | - |
| 19.08.2026 | 17,17 | 17,93 | 17,12 | 17,80 | 3,90% | - |
| 18.08.2026 | 17,04 | 17,35 | 16,89 | 17,13 | 0,34% | - |
| 17.08.2026 | 17,12 | 17,51 | 16,63 | 17,07 | 0,58% | - |
| 14.08.2026 | 16,55 | 16,97 | 16,25 | 16,97 | 2,42% | - |
| 13.08.2026 | 17,19 | 17,38 | 16,53 | 16,57 | -3,81% | - |
| 12.08.2026 | 17,59 | 17,92 | 17,09 | 17,23 | -2,03% | - |
| 11.08.2026 | 17,64 | 17,82 | 17,29 | 17,59 | -0,46% | - |
| 10.08.2026 | 17,66 | 17,89 | 17,37 | 17,67 | 0,34% | - |
| 07.08.2026 | 17,12 | 17,65 | 16,91 | 17,61 | 2,85% | - |
| 06.08.2026 | 17,21 | 17,66 | 16,81 | 17,12 | -0,66% | - |
| 05.08.2026 | 15,31 | 17,59 | 14,50 | 17,23 | 3,78% | - |
| 04.08.2026 | 16,75 | 17,22 | 16,50 | 16,61 | -1,22% | - |
| 03.08.2026 | 16,61 | 16,87 | 16,21 | 16,81 | 1,79% | - |
| 31.07.2026 | 17,21 | 17,23 | 16,29 | 16,52 | -2,16% | - |
| 30.07.2026 | 16,73 | 17,05 | 16,33 | 16,88 | 0,15% | - |
| 29.07.2026 | 17,23 | 17,61 | 16,58 | 16,86 | -2,06% | 29.750,00 |
| 28.07.2026 | 18,05 | 18,30 | 17,02 | 17,21 | -4,77% | 2.860,00 |
| 27.07.2026 | 18,38 | 18,94 | 18,07 | 18,07 | -1,56% | - |
| 24.07.2026 | 18,65 | 18,99 | 18,10 | 18,36 | -1,54% | 1.120,00 |
| 23.07.2026 | 19,26 | 19,35 | 18,61 | 18,65 | -3,43% | - |
| 22.07.2026 | 19,84 | 19,88 | 19,15 | 19,31 | -2,68% | - |
| 21.07.2026 | 19,60 | 19,87 | 19,39 | 19,84 | 0,86% | - |
| 20.07.2026 | 19,90 | 20,39 | 19,61 | 19,67 | -1,58% | - |
| 17.07.2026 | 19,71 | 20,50 | 19,60 | 19,98 | -0,75% | - |
| 16.07.2026 | 20,52 | 21,28 | 19,99 | 20,14 | -1,83% | - |
| 15.07.2026 | 21,40 | 21,72 | 20,28 | 20,51 | -2,96% | - |
| 14.07.2026 | 20,07 | 21,19 | 19,73 | 21,14 | 5,10% | - |
| 13.07.2026 | 20,93 | 21,02 | 19,54 | 20,11 | -2,62% | - |
| 10.07.2026 | 22,01 | 22,09 | 20,20 | 20,65 | -4,82% | - |
| 09.07.2026 | 21,55 | 22,00 | 21,28 | 21,70 | 0,81% | - |
| 08.07.2026 | 20,33 | 22,10 | 20,09 | 21,52 | 5,26% | 2.380,00 |
| 07.07.2026 | 19,32 | 20,57 | 19,25 | 20,45 | 5,91% | - |
| 06.07.2026 | 19,36 | 19,42 | 18,61 | 19,31 | -0,12% | - |
| 03.07.2026 | 19,35 | 19,37 | 19,27 | 19,33 | 2,78% | - |
| 02.07.2026 | 18,34 | 18,83 | 18,07 | 18,81 | 2,68% | - |
| 01.07.2026 | 19,11 | 19,31 | 18,20 | 18,32 | -4,41% | - |
| 30.06.2026 | 19,14 | 19,56 | 18,77 | 19,16 | 0,76% | - |
| 29.06.2026 | 18,80 | 19,30 | 18,22 | 19,02 | 2,18% | - |
| 26.06.2026 | 17,37 | 18,74 | 17,30 | 18,61 | 6,86% | - |