13,249$
-2,80%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 13,72 | 13,85 | 13,08 | 13,24 | -2,86% | 3.248.656,00 |
| 17.12.2024 | 13,74 | 13,94 | 13,36 | 13,63 | -1,16% | 2.476.456,00 |
| 16.12.2024 | 13,96 | 14,18 | 13,69 | 13,79 | -1,01% | 1.236.644,00 |
| 13.12.2024 | 13,48 | 14,12 | 13,26 | 13,93 | 3,41% | 3.875.184,00 |
| 12.12.2024 | 14,12 | 14,41 | 13,32 | 13,47 | -5,34% | 2.074.639,00 |
| 11.12.2024 | 15,05 | 15,16 | 14,20 | 14,23 | -4,75% | 2.992.835,00 |
| 10.12.2024 | 15,79 | 15,79 | 14,57 | 14,94 | -3,98% | 3.083.485,00 |
| 09.12.2024 | 17,12 | 17,12 | 15,32 | 15,56 | -8,52% | 2.579.040,00 |
| 06.12.2024 | 16,97 | 17,16 | 16,56 | 17,01 | 1,25% | 1.477.544,00 |
| 05.12.2024 | 16,72 | 17,03 | 15,96 | 16,80 | -0,71% | 1.112.022,00 |
| 04.12.2024 | 16,80 | 17,28 | 16,68 | 16,92 | 1,81% | 1.432.095,00 |
| 03.12.2024 | 16,59 | 17,01 | 16,48 | 16,62 | -0,48% | 856.793,00 |
| 02.12.2024 | 16,81 | 16,82 | 16,20 | 16,70 | -0,12% | 1.024.008,00 |
| 29.11.2024 | 16,52 | 16,92 | 16,32 | 16,72 | 1,27% | 962.452,00 |
| 27.11.2024 | 16,63 | 16,73 | 16,30 | 16,51 | 0,06% | 1.470.621,00 |
| 26.11.2024 | 16,67 | 16,90 | 16,28 | 16,50 | -1,37% | 900.745,00 |
| 25.11.2024 | 16,36 | 17,50 | 16,36 | 16,73 | 3,98% | 1.884.339,00 |
| 22.11.2024 | 15,67 | 16,26 | 15,41 | 16,09 | 3,14% | 1.465.052,00 |
| 21.11.2024 | 16,06 | 16,27 | 15,00 | 15,60 | -2,19% | 4.629.726,00 |
| 20.11.2024 | 15,60 | 16,19 | 15,34 | 15,95 | 1,14% | 1.275.474,00 |
| 19.11.2024 | 16,13 | 16,20 | 15,63 | 15,77 | -2,11% | 1.488.867,00 |
| 18.11.2024 | 16,46 | 16,90 | 15,73 | 16,11 | 1,77% | 5.694.950,00 |
| 15.11.2024 | 16,91 | 16,91 | 15,50 | 15,83 | -5,72% | 5.049.785,00 |
| 14.11.2024 | 16,73 | 17,87 | 16,58 | 16,79 | 0,90% | 2.186.450,00 |
| 13.11.2024 | 16,12 | 17,12 | 16,03 | 16,64 | 2,62% | 3.071.835,00 |
| 12.11.2024 | 16,27 | 17,35 | 16,12 | 16,22 | -25,55% | 8.373.184,00 |
| 11.11.2024 | 22,33 | 22,50 | 21,55 | 21,78 | -0,14% | 923.199,00 |
| 08.11.2024 | 21,54 | 22,02 | 21,31 | 21,81 | 1,35% | 907.058,00 |
| 07.11.2024 | 21,40 | 21,93 | 21,19 | 21,52 | 0,80% | 1.116.210,00 |
| 06.11.2024 | 21,60 | 22,26 | 20,34 | 21,35 | 8,43% | 3.839.712,00 |
| 05.11.2024 | 19,10 | 19,80 | 18,75 | 19,69 | 3,96% | 1.733.984,00 |
| 04.11.2024 | 19,00 | 19,38 | 18,56 | 18,94 | -0,21% | 1.339.133,00 |
| 01.11.2024 | 19,19 | 19,31 | 18,70 | 18,98 | 0,64% | 687.989,00 |
| 31.10.2024 | 18,76 | 19,25 | 18,67 | 18,86 | -0,32% | 680.961,00 |
| 30.10.2024 | 18,85 | 19,11 | 18,78 | 18,92 | -0,84% | 457.029,00 |
| 29.10.2024 | 19,06 | 19,35 | 18,81 | 19,08 | -0,68% | 473.086,00 |
| 28.10.2024 | 18,94 | 19,56 | 18,76 | 19,21 | 2,45% | 661.424,00 |
| 25.10.2024 | 19,22 | 19,60 | 18,74 | 18,75 | -1,26% | 551.276,00 |
| 24.10.2024 | 19,28 | 19,32 | 18,77 | 18,99 | 2,43% | 813.457,00 |
| 23.10.2024 | 19,13 | 19,30 | 18,51 | 18,54 | -3,24% | 671.182,00 |
| 22.10.2024 | 19,13 | 19,56 | 18,96 | 19,16 | -1,89% | 999.481,00 |
| 21.10.2024 | 19,60 | 19,64 | 19,11 | 19,53 | -0,91% | 483.618,00 |
| 18.10.2024 | 19,92 | 20,17 | 19,44 | 19,71 | -0,90% | 705.958,00 |
| 17.10.2024 | 19,78 | 19,99 | 19,14 | 19,89 | 0,00% | 718.596,00 |
| 16.10.2024 | 19,91 | 20,24 | 19,78 | 19,89 | 0,66% | 692.979,00 |
| 15.10.2024 | 19,86 | 20,10 | 19,60 | 19,76 | -0,25% | 784.820,00 |
| 14.10.2024 | 19,06 | 19,96 | 19,03 | 19,81 | 3,55% | 684.980,00 |
| 11.10.2024 | 18,16 | 19,22 | 18,16 | 19,13 | 5,11% | 559.062,00 |
| 10.10.2024 | 18,18 | 18,33 | 17,83 | 18,20 | -0,66% | 638.096,00 |
| 09.10.2024 | 18,37 | 18,56 | 18,13 | 18,32 | -0,27% | 484.300,00 |
| 08.10.2024 | 18,35 | 18,92 | 18,30 | 18,37 | 0,60% | 666.922,00 |
| 07.10.2024 | 18,77 | 18,84 | 18,04 | 18,26 | -2,98% | 602.702,00 |
| 04.10.2024 | 18,83 | 19,10 | 18,72 | 18,82 | 0,75% | 559.815,00 |
| 03.10.2024 | 19,38 | 19,38 | 18,67 | 18,68 | -3,91% | 768.098,00 |
| 02.10.2024 | 19,78 | 19,91 | 19,30 | 19,44 | -2,41% | 886.724,00 |
| 01.10.2024 | 19,07 | 19,94 | 18,80 | 19,92 | 3,53% | 1.529.930,00 |
| 30.09.2024 | 18,70 | 19,59 | 18,70 | 19,24 | 1,85% | 1.164.606,00 |
| 27.09.2024 | 18,83 | 19,20 | 18,44 | 18,89 | 4,02% | 1.838.879,00 |
| 26.09.2024 | 18,21 | 18,28 | 17,92 | 18,16 | 0,78% | 621.351,00 |
| 25.09.2024 | 18,56 | 18,65 | 18,00 | 18,02 | -1,42% | 667.102,00 |
| 24.09.2024 | 17,89 | 18,54 | 17,72 | 18,28 | 1,95% | 875.772,00 |
| 23.09.2024 | 18,38 | 18,57 | 17,86 | 17,93 | -1,86% | 937.684,00 |
| 20.09.2024 | 18,64 | 18,69 | 18,24 | 18,27 | -1,93% | 1.233.888,00 |
| 19.09.2024 | 18,35 | 19,04 | 17,85 | 18,63 | 3,50% | 2.030.846,00 |
| 18.09.2024 | 18,07 | 18,22 | 17,34 | 18,00 | -0,33% | 1.961.964,00 |
| 17.09.2024 | 18,34 | 18,63 | 17,99 | 18,06 | -0,77% | 1.107.781,00 |
| 16.09.2024 | 19,14 | 19,20 | 18,03 | 18,20 | -4,81% | 1.216.016,00 |
| 13.09.2024 | 18,15 | 19,33 | 18,15 | 19,12 | 6,22% | 807.587,00 |
| 12.09.2024 | 18,48 | 18,64 | 17,95 | 18,00 | -1,75% | 766.200,00 |
| 11.09.2024 | 18,66 | 18,76 | 18,08 | 18,32 | -2,60% | 2.958.296,00 |
| 10.09.2024 | 18,82 | 19,19 | 18,60 | 18,81 | 0,05% | 2.606.067,00 |
| 09.09.2024 | 19,20 | 19,41 | 18,78 | 18,80 | -1,57% | 929.632,00 |
| 06.09.2024 | 19,60 | 19,69 | 19,06 | 19,10 | -2,55% | 401.403,00 |
| 05.09.2024 | 19,66 | 19,93 | 19,31 | 19,60 | -0,25% | 907.923,00 |
| 04.09.2024 | 20,41 | 20,44 | 19,32 | 19,65 | -4,33% | 761.246,00 |
| 03.09.2024 | 20,55 | 21,56 | 20,41 | 20,54 | -0,05% | 735.333,00 |
| 30.08.2024 | 20,38 | 20,58 | 20,11 | 20,55 | 1,68% | 576.748,00 |
| 29.08.2024 | 20,79 | 21,00 | 20,20 | 20,21 | -2,18% | 636.663,00 |
| 28.08.2024 | 20,62 | 21,02 | 20,62 | 20,66 | -0,72% | 358.710,00 |
| 27.08.2024 | 20,82 | 21,05 | 20,25 | 20,81 | -0,57% | 864.783,00 |
| 26.08.2024 | 20,70 | 21,16 | 20,55 | 20,93 | 1,70% | 712.387,00 |
| 23.08.2024 | 20,53 | 20,84 | 20,33 | 20,58 | 1,28% | 532.062,00 |
| 22.08.2024 | 20,38 | 20,51 | 20,10 | 20,32 | 0,00% | 424.905,00 |
| 21.08.2024 | 20,51 | 20,89 | 20,21 | 20,32 | -0,59% | 501.840,00 |
| 20.08.2024 | 20,36 | 20,63 | 20,28 | 20,44 | -0,29% | 604.975,00 |
| 19.08.2024 | 19,71 | 20,54 | 19,71 | 20,50 | 2,86% | 576.921,00 |
| 16.08.2024 | 20,03 | 20,15 | 19,79 | 19,93 | -0,15% | 632.845,00 |
| 15.08.2024 | 20,28 | 20,90 | 19,70 | 19,96 | 1,94% | 1.482.413,00 |
| 14.08.2024 | 19,92 | 20,25 | 19,26 | 19,58 | -1,46% | 881.265,00 |
| 13.08.2024 | 19,81 | 20,09 | 19,58 | 19,87 | 1,17% | 735.252,00 |
| 12.08.2024 | 20,05 | 20,16 | 19,35 | 19,64 | -2,00% | 1.245.308,00 |
| 09.08.2024 | 20,00 | 20,23 | 19,65 | 20,04 | 0,25% | 823.118,00 |
| 08.08.2024 | 19,83 | 20,42 | 19,70 | 19,99 | 2,46% | 637.325,00 |
| 07.08.2024 | 20,34 | 20,45 | 19,49 | 19,51 | -2,06% | 682.309,00 |
| 06.08.2024 | 19,76 | 20,40 | 19,43 | 19,92 | 1,32% | 1.066.378,00 |
| 05.08.2024 | 19,91 | 20,29 | 19,35 | 19,66 | -6,56% | 1.169.223,00 |
| 02.08.2024 | 20,88 | 21,94 | 20,10 | 21,04 | -4,32% | 1.665.606,00 |
| 01.08.2024 | 22,83 | 22,98 | 21,97 | 21,99 | -3,26% | 1.316.523,00 |
| 31.07.2024 | 22,71 | 23,37 | 22,16 | 22,73 | 1,52% | 1.327.362,00 |
| 30.07.2024 | 21,94 | 22,52 | 21,92 | 22,39 | 1,82% | 1.278.578,00 |