12,687$
5,64%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 11,85 | 12,79 | 11,85 | 12,67 | 5,51% | - |
| 01.04.2025 | 12,20 | 12,25 | 11,63 | 12,01 | -2,28% | 2.662.511,00 |
| 31.03.2025 | 12,85 | 12,98 | 12,12 | 12,29 | -6,75% | 2.495.997,00 |
| 28.03.2025 | 13,61 | 13,80 | 12,95 | 13,18 | -2,80% | 935.204,00 |
| 27.03.2025 | 13,14 | 13,74 | 13,00 | 13,56 | 3,27% | 866.315,00 |
| 26.03.2025 | 13,40 | 13,46 | 12,70 | 13,13 | -2,31% | 1.162.149,00 |
| 25.03.2025 | 13,76 | 13,77 | 13,23 | 13,44 | -2,11% | 809.268,00 |
| 24.03.2025 | 13,76 | 13,97 | 13,39 | 13,73 | 0,15% | 1.018.890,00 |
| 21.03.2025 | 13,93 | 14,29 | 13,69 | 13,71 | -2,77% | 2.077.177,00 |
| 20.03.2025 | 13,23 | 14,19 | 13,05 | 14,10 | 7,47% | 3.002.608,00 |
| 19.03.2025 | 12,51 | 13,15 | 12,45 | 13,12 | 4,04% | 1.249.049,00 |
| 18.03.2025 | 12,78 | 13,00 | 12,41 | 12,61 | -3,30% | 1.002.812,00 |
| 17.03.2025 | 13,08 | 13,32 | 12,89 | 13,04 | 0,69% | 1.127.079,00 |
| 14.03.2025 | 13,19 | 13,32 | 12,86 | 12,95 | -1,15% | 767.121,00 |
| 13.03.2025 | 13,18 | 13,53 | 13,00 | 13,10 | -0,15% | 1.548.303,00 |
| 12.03.2025 | 13,13 | 13,48 | 12,96 | 13,12 | 0,92% | 1.462.262,00 |
| 11.03.2025 | 12,37 | 13,13 | 12,26 | 13,00 | 3,75% | 1.702.727,00 |
| 10.03.2025 | 13,19 | 13,40 | 12,39 | 12,53 | -6,63% | 1.873.875,00 |
| 07.03.2025 | 14,20 | 14,39 | 13,24 | 13,42 | -6,09% | 3.422.109,00 |
| 06.03.2025 | 14,37 | 14,57 | 13,86 | 14,29 | -1,31% | 2.468.872,00 |
| 05.03.2025 | 14,29 | 14,61 | 14,00 | 14,48 | 0,63% | 2.010.238,00 |
| 04.03.2025 | 15,37 | 15,92 | 14,09 | 14,39 | -7,10% | 4.007.452,00 |
| 03.03.2025 | 16,05 | 16,50 | 14,84 | 15,49 | -0,96% | 3.144.772,00 |
| 28.02.2025 | 15,16 | 15,75 | 14,97 | 15,64 | 2,36% | 2.577.147,00 |
| 27.02.2025 | 15,54 | 16,07 | 15,13 | 15,28 | -1,86% | 1.166.353,00 |
| 26.02.2025 | 15,46 | 16,06 | 15,30 | 15,57 | 2,17% | 1.935.392,00 |
| 25.02.2025 | 15,71 | 15,85 | 15,01 | 15,24 | -2,68% | 1.891.748,00 |
| 24.02.2025 | 16,31 | 16,56 | 15,52 | 15,66 | -4,40% | 2.401.922,00 |
| 21.02.2025 | 16,21 | 16,95 | 16,13 | 16,38 | 2,44% | 4.008.691,00 |
| 20.02.2025 | 14,74 | 16,00 | 14,70 | 15,99 | 8,41% | 2.683.809,00 |
| 19.02.2025 | 14,53 | 14,83 | 14,53 | 14,75 | 0,89% | 2.025.456,00 |
| 18.02.2025 | 14,95 | 15,14 | 14,61 | 14,62 | -3,14% | 1.183.882,00 |
| 17.02.2025 | 15,09 | 15,09 | 15,09 | 15,09 | 1,16% | - |
| 14.02.2025 | 15,19 | 15,40 | 14,80 | 14,92 | -1,06% | 1.304.942,00 |
| 13.02.2025 | 14,78 | 15,10 | 14,32 | 15,08 | 1,48% | 1.794.152,00 |
| 12.02.2025 | 14,77 | 15,05 | 14,60 | 14,86 | -1,00% | 3.212.397,00 |
| 11.02.2025 | 15,03 | 15,45 | 14,97 | 15,01 | -0,79% | 1.865.278,00 |
| 10.02.2025 | 15,52 | 15,77 | 15,05 | 15,13 | -2,51% | 1.923.670,00 |
| 07.02.2025 | 15,71 | 16,16 | 15,20 | 15,52 | -1,90% | 2.906.664,00 |
| 06.02.2025 | 16,15 | 16,58 | 15,62 | 15,82 | 7,99% | 4.368.729,00 |
| 05.02.2025 | 14,50 | 14,79 | 14,32 | 14,65 | 1,67% | 3.598.307,00 |
| 04.02.2025 | 14,27 | 14,50 | 14,06 | 14,41 | 0,49% | 2.396.346,00 |
| 03.02.2025 | 13,83 | 14,62 | 13,61 | 14,34 | 1,20% | 2.490.787,00 |
| 31.01.2025 | 14,37 | 14,51 | 14,06 | 14,17 | -0,28% | 2.268.104,00 |
| 30.01.2025 | 14,26 | 14,48 | 13,97 | 14,21 | -0,21% | 2.630.915,00 |
| 29.01.2025 | 14,28 | 14,57 | 14,07 | 14,24 | -0,84% | 2.815.104,00 |
| 28.01.2025 | 14,16 | 14,71 | 14,01 | 14,36 | 0,56% | 2.784.884,00 |
| 27.01.2025 | 14,27 | 14,73 | 14,07 | 14,28 | 0,21% | 3.293.680,00 |
| 24.01.2025 | 14,32 | 14,73 | 13,91 | 14,25 | -1,11% | 2.161.421,00 |
| 23.01.2025 | 13,84 | 14,43 | 13,40 | 14,41 | 2,93% | 4.057.768,00 |
| 22.01.2025 | 13,58 | 14,12 | 13,42 | 14,00 | 2,41% | 1.175.289,00 |
| 21.01.2025 | 13,21 | 13,74 | 13,15 | 13,67 | 4,51% | 1.464.943,00 |
| 17.01.2025 | 13,14 | 13,22 | 12,92 | 13,08 | 0,62% | 1.136.085,00 |
| 16.01.2025 | 12,69 | 13,09 | 12,40 | 13,00 | 1,56% | 1.460.049,00 |
| 15.01.2025 | 13,07 | 13,16 | 12,71 | 12,80 | 1,59% | 1.479.039,00 |
| 14.01.2025 | 12,90 | 12,90 | 12,06 | 12,60 | -1,56% | 2.121.921,00 |
| 13.01.2025 | 13,10 | 13,24 | 12,54 | 12,80 | -2,36% | 1.521.269,00 |
| 10.01.2025 | 13,59 | 13,92 | 12,85 | 13,11 | -5,07% | 1.544.259,00 |
| 08.01.2025 | 13,55 | 13,99 | 13,53 | 13,81 | 0,07% | 1.483.716,00 |
| 07.01.2025 | 13,71 | 14,18 | 13,60 | 13,80 | 0,80% | 2.268.456,00 |
| 06.01.2025 | 14,52 | 14,65 | 13,66 | 13,69 | -4,73% | 2.926.859,00 |
| 03.01.2025 | 14,22 | 14,40 | 13,82 | 14,37 | 2,06% | 2.177.222,00 |
| 02.01.2025 | 13,37 | 14,10 | 13,22 | 14,08 | 6,51% | 2.058.928,00 |
| 31.12.2024 | 12,54 | 13,24 | 12,41 | 13,22 | 5,59% | 2.886.950,00 |
| 30.12.2024 | 12,69 | 12,75 | 12,40 | 12,52 | -1,96% | 2.609.733,00 |
| 27.12.2024 | 12,85 | 12,95 | 12,52 | 12,77 | -1,20% | 2.309.150,00 |
| 26.12.2024 | 12,98 | 13,01 | 12,73 | 12,93 | -1,11% | 1.975.882,00 |
| 24.12.2024 | 13,31 | 13,32 | 12,91 | 13,07 | -1,80% | 2.733.642,00 |
| 23.12.2024 | 12,94 | 13,37 | 12,80 | 13,31 | 1,76% | 5.803.171,00 |
| 20.12.2024 | 12,85 | 13,15 | 12,75 | 13,08 | 1,79% | 5.566.563,00 |
| 19.12.2024 | 13,28 | 13,47 | 12,79 | 12,85 | -2,95% | 5.118.168,00 |
| 18.12.2024 | 13,72 | 13,85 | 13,08 | 13,24 | -2,86% | 3.249.606,00 |
| 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 |