9,718$
5,06%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 9,26 | 9,81 | 9,16 | 9,67 | 4,54% | 1.390.470,00 |
| 16.07.2025 | 9,21 | 9,42 | 9,03 | 9,25 | 0,43% | 1.281.330,00 |
| 15.07.2025 | 9,90 | 10,02 | 9,15 | 9,21 | -6,50% | 1.710.340,00 |
| 14.07.2025 | 9,57 | 9,87 | 9,53 | 9,85 | 2,71% | 1.751.293,00 |
| 11.07.2025 | 9,74 | 9,82 | 9,48 | 9,59 | -2,34% | 1.505.887,00 |
| 10.07.2025 | 9,51 | 10,01 | 9,14 | 9,82 | 6,28% | 2.341.276,00 |
| 09.07.2025 | 8,83 | 9,46 | 8,81 | 9,24 | 5,60% | 3.135.810,00 |
| 08.07.2025 | 8,75 | 8,95 | 8,71 | 8,75 | 0,23% | 1.392.640,00 |
| 07.07.2025 | 8,97 | 9,14 | 8,59 | 8,73 | -3,00% | 1.809.244,00 |
| 03.07.2025 | 9,07 | 9,23 | 8,83 | 9,00 | 0,00% | 817.852,00 |
| 02.07.2025 | 8,80 | 9,50 | 8,77 | 9,00 | 2,04% | 1.789.122,00 |
| 01.07.2025 | 9,23 | 9,40 | 8,78 | 8,82 | -5,82% | 1.773.667,00 |
| 30.06.2025 | 9,06 | 9,56 | 8,92 | 9,37 | 3,60% | 2.218.474,00 |
| 27.06.2025 | 9,34 | 9,40 | 9,01 | 9,04 | -2,80% | 3.244.139,00 |
| 26.06.2025 | 8,95 | 9,35 | 8,74 | 9,30 | 4,49% | 2.669.581,00 |
| 25.06.2025 | 9,22 | 9,42 | 8,88 | 8,90 | -3,47% | 1.888.295,00 |
| 24.06.2025 | 9,30 | 9,47 | 8,94 | 9,22 | 0,33% | 2.876.221,00 |
| 23.06.2025 | 9,39 | 9,56 | 9,11 | 9,19 | -3,06% | 1.411.470,00 |
| 20.06.2025 | 9,78 | 9,82 | 9,21 | 9,48 | -2,17% | 2.638.469,00 |
| 18.06.2025 | 9,73 | 9,97 | 9,55 | 9,69 | 0,52% | 2.487.687,00 |
| 17.06.2025 | 9,94 | 10,10 | 9,60 | 9,64 | -3,50% | 1.806.460,00 |
| 16.06.2025 | 10,25 | 10,25 | 9,77 | 9,99 | -2,54% | 1.430.336,00 |
| 13.06.2025 | 10,44 | 10,58 | 10,05 | 10,25 | -3,94% | 1.310.579,00 |
| 12.06.2025 | 10,72 | 10,85 | 10,36 | 10,67 | -2,11% | 1.534.706,00 |
| 11.06.2025 | 11,30 | 11,38 | 10,85 | 10,90 | -3,02% | 889.807,00 |
| 10.06.2025 | 11,10 | 11,50 | 11,10 | 11,24 | 1,35% | 897.465,00 |
| 09.06.2025 | 11,60 | 11,78 | 11,00 | 11,09 | -3,14% | 1.081.155,00 |
| 06.06.2025 | 11,37 | 11,83 | 11,12 | 11,45 | 2,60% | 1.341.845,00 |
| 05.06.2025 | 10,83 | 11,31 | 10,52 | 11,16 | 1,82% | 1.112.890,00 |
| 04.06.2025 | 11,27 | 11,41 | 10,94 | 10,96 | -2,10% | 1.945.148,00 |
| 03.06.2025 | 11,07 | 11,31 | 10,85 | 11,20 | 1,96% | 1.335.141,00 |
| 02.06.2025 | 10,51 | 11,36 | 10,48 | 10,98 | 4,17% | 3.026.486,00 |
| 30.05.2025 | 10,51 | 10,67 | 10,18 | 10,54 | -0,75% | 1.808.473,00 |
| 29.05.2025 | 10,24 | 10,75 | 10,04 | 10,62 | 4,94% | 1.129.415,00 |
| 28.05.2025 | 9,93 | 10,19 | 9,73 | 10,12 | 1,91% | 1.823.892,00 |
| 27.05.2025 | 9,95 | 10,15 | 9,83 | 9,93 | 0,81% | 2.805.673,00 |
| 23.05.2025 | 10,98 | 11,04 | 9,83 | 9,85 | -8,88% | 3.903.621,00 |
| 22.05.2025 | 10,44 | 10,84 | 10,14 | 10,81 | 1,50% | 2.898.485,00 |
| 21.05.2025 | 10,49 | 11,11 | 10,30 | 10,65 | 0,76% | 3.546.422,00 |
| 20.05.2025 | 10,03 | 10,70 | 10,03 | 10,57 | 13,66% | 3.551.742,00 |
| 19.05.2025 | 8,95 | 9,35 | 8,75 | 9,30 | 2,76% | 2.877.836,00 |
| 16.05.2025 | 8,97 | 9,15 | 8,80 | 9,05 | 1,12% | 2.954.274,00 |
| 15.05.2025 | 9,27 | 9,30 | 8,58 | 8,95 | -3,56% | 3.646.029,00 |
| 14.05.2025 | 10,18 | 10,45 | 9,24 | 9,28 | -8,93% | 3.257.979,00 |
| 13.05.2025 | 11,03 | 11,11 | 10,10 | 10,19 | -7,28% | 2.130.182,00 |
| 12.05.2025 | 11,09 | 11,34 | 10,37 | 10,99 | 2,71% | 2.039.233,00 |
| 09.05.2025 | 11,17 | 11,48 | 10,69 | 10,70 | -2,82% | 2.336.466,00 |
| 08.05.2025 | 10,05 | 11,42 | 9,67 | 11,01 | 10,21% | 3.611.361,00 |
| 07.05.2025 | 10,91 | 11,12 | 9,91 | 9,99 | -6,11% | 4.290.648,00 |
| 06.05.2025 | 13,00 | 13,09 | 10,50 | 10,64 | -21,59% | 7.853.680,00 |
| 05.05.2025 | 13,99 | 14,13 | 13,51 | 13,57 | -1,17% | 4.437.959,00 |
| 02.05.2025 | 13,86 | 14,13 | 13,66 | 13,73 | -0,65% | 2.274.577,00 |
| 01.05.2025 | 14,16 | 14,20 | 13,68 | 13,82 | -2,33% | 1.471.870,00 |
| 30.04.2025 | 13,36 | 14,24 | 13,14 | 14,15 | 3,28% | 3.028.863,00 |
| 29.04.2025 | 13,45 | 13,98 | 13,25 | 13,70 | 2,09% | 1.658.920,00 |
| 28.04.2025 | 13,33 | 13,67 | 13,25 | 13,42 | 0,68% | 952.884,00 |
| 25.04.2025 | 13,11 | 13,61 | 13,02 | 13,33 | 0,23% | 756.269,00 |
| 24.04.2025 | 13,05 | 13,39 | 12,91 | 13,30 | 2,31% | 1.033.724,00 |
| 23.04.2025 | 13,35 | 13,59 | 12,81 | 13,00 | 0,62% | 1.342.692,00 |
| 22.04.2025 | 12,10 | 13,00 | 12,07 | 12,92 | 8,30% | 1.571.460,00 |
| 21.04.2025 | 11,35 | 12,48 | 11,20 | 11,93 | 3,38% | 2.474.395,00 |
| 17.04.2025 | 11,02 | 11,57 | 10,81 | 11,54 | 4,43% | 1.947.221,00 |
| 16.04.2025 | 11,22 | 11,33 | 10,85 | 11,05 | -2,47% | 1.571.952,00 |
| 15.04.2025 | 11,10 | 11,61 | 10,83 | 11,33 | 0,80% | 1.354.467,00 |
| 14.04.2025 | 11,40 | 11,47 | 10,77 | 11,24 | 0,72% | 1.589.264,00 |
| 11.04.2025 | 10,38 | 11,20 | 10,15 | 11,16 | 5,78% | 1.366.716,00 |
| 10.04.2025 | 11,01 | 11,29 | 9,72 | 10,55 | -8,38% | 5.398.707,00 |
| 09.04.2025 | 10,31 | 11,84 | 9,66 | 11,52 | 9,04% | 2.897.626,00 |
| 08.04.2025 | 11,32 | 11,70 | 10,36 | 10,56 | -3,91% | 2.452.714,00 |
| 07.04.2025 | 10,75 | 11,21 | 10,14 | 10,99 | -2,31% | 2.366.418,00 |
| 04.04.2025 | 12,07 | 12,17 | 11,09 | 11,25 | -9,71% | 1.843.240,00 |
| 03.04.2025 | 12,45 | 12,71 | 12,19 | 12,46 | -3,93% | 1.149.894,00 |
| 02.04.2025 | 11,99 | 13,01 | 11,85 | 12,97 | 7,99% | 2.330.048,00 |
| 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 |