24,075$
-1,49%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 24,14 | 24,35 | 23,60 | 24,00 | -1,80% | 1.770.389,00 |
| 11.03.2026 | 24,01 | 24,44 | 23,46 | 24,44 | 1,16% | 1.113.198,00 |
| 10.03.2026 | 23,88 | 25,16 | 23,30 | 24,16 | 1,17% | 17.679,00 |
| 09.03.2026 | 22,53 | 24,84 | 22,21 | 23,88 | 8,20% | 2.549.929,00 |
| 06.03.2026 | 21,00 | 22,20 | 21,00 | 22,07 | 2,27% | 1.384.376,00 |
| 05.03.2026 | 21,31 | 21,61 | 21,00 | 21,58 | -0,19% | 1.108.641,00 |
| 04.03.2026 | 21,39 | 21,91 | 21,00 | 21,62 | 1,03% | 1.010.642,00 |
| 03.03.2026 | 21,96 | 22,39 | 21,00 | 21,40 | -3,34% | 1.176.116,00 |
| 02.03.2026 | 21,61 | 22,68 | 21,00 | 22,14 | 1,98% | 1.675.754,00 |
| 27.02.2026 | 20,00 | 21,76 | 19,21 | 21,71 | 5,03% | 2.247.816,00 |
| 26.02.2026 | 20,75 | 20,88 | 20,25 | 20,67 | -0,39% | 1.322.392,00 |
| 25.02.2026 | 20,63 | 20,80 | 20,30 | 20,75 | 1,07% | 1.235.927,00 |
| 24.02.2026 | 19,97 | 20,64 | 19,78 | 20,53 | 3,17% | 655.465,00 |
| 23.02.2026 | 19,84 | 20,40 | 19,46 | 19,90 | 1,07% | 797.151,00 |
| 20.02.2026 | 20,64 | 20,71 | 19,68 | 19,69 | -4,56% | 1.722.709,00 |
| 19.02.2026 | 20,27 | 20,90 | 20,08 | 20,63 | 1,88% | 931.966,00 |
| 18.02.2026 | 20,21 | 20,75 | 20,02 | 20,25 | -0,44% | 995.765,00 |
| 17.02.2026 | 20,40 | 20,61 | 20,07 | 20,34 | -0,68% | 621.283,00 |
| 13.02.2026 | 21,04 | 21,39 | 20,43 | 20,48 | -3,12% | 1.447.798,00 |
| 12.02.2026 | 21,83 | 21,83 | 20,95 | 21,14 | -2,63% | 957.056,00 |
| 11.02.2026 | 21,36 | 21,86 | 20,50 | 21,71 | 1,83% | 1.687.907,00 |
| 10.02.2026 | 21,09 | 22,00 | 21,01 | 21,32 | 0,61% | 1.069.061,00 |
| 09.02.2026 | 20,92 | 21,35 | 20,75 | 21,19 | 0,86% | 1.085.799,00 |
| 06.02.2026 | 20,48 | 21,25 | 20,25 | 21,01 | 4,27% | 1.480.957,00 |
| 05.02.2026 | 20,49 | 21,26 | 20,00 | 20,15 | -1,37% | 1.669.472,00 |
| 04.02.2026 | 21,31 | 21,40 | 20,18 | 20,43 | -3,86% | 933.020,00 |
| 03.02.2026 | 21,53 | 21,89 | 20,70 | 21,25 | -0,47% | 836.257,00 |
| 02.02.2026 | 20,31 | 21,68 | 20,31 | 21,35 | 5,12% | 1.372.965,00 |
| 30.01.2026 | 20,54 | 20,71 | 19,99 | 20,31 | -1,36% | 1.996.416,00 |
| 29.01.2026 | 20,44 | 21,05 | 20,23 | 20,59 | 0,19% | 1.035.506,00 |
| 28.01.2026 | 21,30 | 21,41 | 20,50 | 20,55 | -3,57% | 864.004,00 |
| 27.01.2026 | 21,16 | 21,50 | 20,66 | 21,31 | -0,42% | 697.157,00 |
| 26.01.2026 | 20,08 | 22,18 | 19,79 | 21,40 | 5,68% | 2.512.065,00 |
| 23.01.2026 | 20,70 | 21,00 | 19,95 | 20,25 | -2,60% | 1.084.394,00 |
| 22.01.2026 | 20,48 | 21,02 | 20,25 | 20,79 | 1,32% | 1.295.387,00 |
| 21.01.2026 | 20,21 | 20,63 | 20,07 | 20,52 | 1,43% | 1.113.265,00 |
| 20.01.2026 | 20,10 | 20,71 | 19,71 | 20,23 | -3,65% | 1.142.173,00 |
| 19.01.2026 | 20,65 | 21,00 | 20,65 | 21,00 | 2,32% | - |
| 16.01.2026 | 20,64 | 21,19 | 20,27 | 20,52 | -0,73% | 705.293,00 |
| 15.01.2026 | 21,24 | 21,49 | 20,61 | 20,67 | -3,59% | 1.388.786,00 |
| 14.01.2026 | 20,49 | 21,47 | 20,30 | 21,44 | 4,74% | 1.282.521,00 |
| 13.01.2026 | 20,34 | 20,54 | 19,57 | 20,47 | -1,21% | 1.148.255,00 |
| 12.01.2026 | 21,29 | 21,63 | 20,07 | 20,72 | -1,33% | 1.441.106,00 |
| 09.01.2026 | 21,38 | 21,60 | 20,91 | 21,00 | -1,82% | 1.041.713,00 |
| 08.01.2026 | 21,85 | 21,95 | 20,98 | 21,39 | -3,26% | 1.563.662,00 |
| 07.01.2026 | 20,38 | 22,41 | 20,38 | 22,11 | 8,65% | 1.997.589,00 |
| 06.01.2026 | 20,00 | 20,59 | 19,77 | 20,35 | 0,54% | 1.425.110,00 |
| 05.01.2026 | 21,35 | 21,54 | 19,61 | 20,24 | -4,98% | 1.659.875,00 |
| 02.01.2026 | 21,08 | 21,34 | 20,81 | 21,30 | 1,38% | 1.096.129,00 |
| 31.12.2025 | 20,82 | 21,37 | 20,62 | 21,01 | 1,30% | 958.789,00 |
| 30.12.2025 | 20,91 | 21,11 | 20,42 | 20,74 | -1,57% | 1.212.356,00 |
| 29.12.2025 | 21,12 | 21,41 | 20,87 | 21,07 | -1,08% | 668.443,00 |
| 26.12.2025 | 21,73 | 21,73 | 21,07 | 21,30 | -1,39% | 887.064,00 |
| 24.12.2025 | 21,66 | 21,76 | 21,34 | 21,60 | -0,46% | 453.051,00 |
| 23.12.2025 | 21,47 | 22,73 | 21,46 | 21,70 | 1,02% | 1.444.569,00 |
| 22.12.2025 | 20,52 | 21,50 | 20,28 | 21,48 | 3,44% | 1.338.311,00 |
| 19.12.2025 | 20,34 | 21,18 | 20,23 | 20,77 | 2,59% | 2.253.723,00 |
| 18.12.2025 | 20,59 | 20,73 | 20,12 | 20,24 | -0,69% | 1.030.312,00 |
| 17.12.2025 | 20,69 | 20,80 | 19,72 | 20,38 | -1,64% | 1.618.803,00 |
| 16.12.2025 | 20,64 | 21,43 | 20,60 | 20,72 | -0,77% | 1.681.904,00 |
| 15.12.2025 | 20,47 | 21,06 | 20,34 | 20,88 | 2,50% | 1.473.932,00 |
| 12.12.2025 | 20,31 | 20,52 | 20,00 | 20,37 | -0,20% | 1.183.170,00 |
| 11.12.2025 | 20,70 | 21,22 | 20,25 | 20,41 | -1,16% | 1.890.021,00 |
| 10.12.2025 | 19,65 | 20,80 | 19,11 | 20,65 | 5,84% | 2.363.054,00 |
| 09.12.2025 | 19,95 | 20,25 | 19,48 | 19,51 | -2,35% | 1.666.713,00 |
| 08.12.2025 | 20,32 | 20,47 | 19,43 | 19,98 | -1,67% | 2.292.065,00 |
| 05.12.2025 | 19,77 | 20,59 | 19,43 | 20,32 | 2,94% | 2.349.536,00 |
| 04.12.2025 | 19,55 | 20,03 | 19,31 | 19,74 | 0,15% | 1.473.890,00 |
| 03.12.2025 | 18,91 | 19,95 | 18,73 | 19,71 | 4,90% | 1.848.821,00 |
| 02.12.2025 | 19,20 | 19,27 | 18,36 | 18,79 | -1,73% | 1.694.119,00 |
| 01.12.2025 | 19,75 | 19,91 | 18,98 | 19,12 | -3,53% | 1.638.698,00 |
| 28.11.2025 | 19,99 | 20,20 | 19,71 | 19,82 | -0,25% | 852.288,00 |
| 26.11.2025 | 19,56 | 20,07 | 19,38 | 19,87 | 2,16% | 1.959.329,00 |
| 25.11.2025 | 19,76 | 20,08 | 18,87 | 19,45 | -1,57% | 2.745.754,00 |
| 24.11.2025 | 18,13 | 19,98 | 17,97 | 19,76 | 13,27% | 4.414.092,00 |
| 21.11.2025 | 16,95 | 17,62 | 16,75 | 17,45 | 2,32% | 1.592.417,00 |
| 20.11.2025 | 17,10 | 18,00 | 16,93 | 17,05 | 2,03% | 2.838.093,00 |
| 19.11.2025 | 16,96 | 17,46 | 16,65 | 16,71 | -2,22% | 1.931.798,00 |
| 18.11.2025 | 17,02 | 17,44 | 16,90 | 17,09 | -0,58% | 1.557.452,00 |
| 17.11.2025 | 16,54 | 17,50 | 16,36 | 17,19 | 3,40% | 2.552.128,00 |
| 14.11.2025 | 16,58 | 17,27 | 16,42 | 16,63 | -0,15% | 2.325.495,00 |
| 13.11.2025 | 16,79 | 18,00 | 15,55 | 16,65 | -0,83% | 4.569.628,00 |
| 12.11.2025 | 17,56 | 17,80 | 16,69 | 16,79 | -5,30% | 2.135.891,00 |
| 11.11.2025 | 15,76 | 17,75 | 15,67 | 17,73 | 12,79% | 3.513.575,00 |
| 10.11.2025 | 15,33 | 16,50 | 15,25 | 15,72 | 4,52% | 2.601.245,00 |
| 07.11.2025 | 14,57 | 15,06 | 13,88 | 15,04 | 2,45% | 2.155.595,00 |
| 06.11.2025 | 15,03 | 15,55 | 14,64 | 14,68 | -2,78% | 2.282.560,00 |
| 05.11.2025 | 15,12 | 15,29 | 14,27 | 15,10 | -1,56% | 3.359.768,00 |
| 04.11.2025 | 13,60 | 15,80 | 13,19 | 15,34 | 11,32% | 7.195.891,00 |
| 03.11.2025 | 13,61 | 14,36 | 13,36 | 13,78 | 0,58% | 3.978.753,00 |
| 31.10.2025 | 13,34 | 14,06 | 13,30 | 13,70 | 2,32% | 3.335.932,00 |
| 30.10.2025 | 13,41 | 13,98 | 13,25 | 13,39 | 1,29% | 2.207.652,00 |
| 29.10.2025 | 13,40 | 13,62 | 13,06 | 13,22 | -2,15% | 2.974.864,00 |
| 28.10.2025 | 13,03 | 13,99 | 13,02 | 13,51 | 3,05% | 3.433.415,00 |
| 27.10.2025 | 13,39 | 14,03 | 12,99 | 13,11 | -3,10% | 5.288.232,00 |
| 24.10.2025 | 15,04 | 15,79 | 13,03 | 13,53 | -8,45% | 14.798.557,00 |
| 23.10.2025 | 15,16 | 15,43 | 14,78 | 14,78 | -2,19% | - |
| 22.10.2025 | 15,20 | 15,93 | 15,01 | 15,11 | -0,59% | 2.545.557,00 |
| 21.10.2025 | 15,70 | 15,85 | 15,16 | 15,20 | -2,38% | 2.160.233,00 |
| 20.10.2025 | 14,56 | 15,78 | 14,54 | 15,57 | 9,05% | 5.077.396,00 |