20,315$
2,91%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 19,77 | 20,59 | 19,43 | 20,32 | 2,94% | 2.356.100,00 |
| 04.12.2025 | 19,55 | 20,03 | 19,31 | 19,74 | 0,15% | 1.489.110,00 |
| 03.12.2025 | 18,91 | 19,95 | 18,73 | 19,71 | 4,90% | 1.910.386,00 |
| 02.12.2025 | 19,20 | 19,27 | 18,36 | 18,79 | -1,73% | 1.713.973,00 |
| 01.12.2025 | 19,75 | 19,91 | 18,98 | 19,12 | -3,53% | 1.648.048,00 |
| 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% | 2.767.844,00 |
| 24.11.2025 | 18,13 | 19,98 | 17,97 | 19,76 | 13,30% | 4.458.243,00 |
| 21.11.2025 | 16,95 | 17,62 | 16,75 | 17,44 | 2,29% | 1.873.415,00 |
| 20.11.2025 | 17,10 | 18,00 | 16,93 | 17,05 | 2,03% | 3.106.871,00 |
| 19.11.2025 | 16,96 | 17,46 | 16,65 | 16,71 | -2,22% | 1.940.617,00 |
| 18.11.2025 | 17,02 | 17,44 | 16,90 | 17,09 | -0,58% | 1.558.379,00 |
| 17.11.2025 | 16,54 | 17,50 | 16,36 | 17,19 | 3,43% | 3.156.805,00 |
| 14.11.2025 | 16,58 | 17,27 | 16,42 | 16,62 | -0,18% | 2.326.875,00 |
| 13.11.2025 | 16,79 | 18,00 | 15,55 | 16,65 | -0,83% | 4.569.903,00 |
| 12.11.2025 | 17,56 | 17,80 | 16,69 | 16,79 | -5,30% | 2.137.288,00 |
| 11.11.2025 | 15,76 | 17,75 | 15,67 | 17,73 | 12,79% | 3.527.737,00 |
| 10.11.2025 | 15,33 | 16,50 | 15,25 | 15,72 | 4,52% | 2.604.971,00 |
| 07.11.2025 | 14,57 | 15,06 | 13,88 | 15,04 | 2,45% | 2.162.867,00 |
| 06.11.2025 | 15,03 | 15,55 | 14,64 | 14,68 | -2,78% | 2.301.240,00 |
| 05.11.2025 | 15,12 | 15,29 | 14,27 | 15,10 | -1,56% | 3.362.928,00 |
| 04.11.2025 | 13,60 | 15,80 | 13,19 | 15,34 | 11,32% | 7.204.806,00 |
| 03.11.2025 | 13,61 | 14,36 | 13,36 | 13,78 | 0,58% | 4.143.672,00 |
| 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% | 14.951.258,00 |
| 23.10.2025 | 15,16 | 15,43 | 14,78 | 14,78 | -2,19% | 1.994.541,00 |
| 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 |
| 17.10.2025 | 14,94 | 15,32 | 14,13 | 14,28 | -5,13% | - |
| 16.10.2025 | 15,50 | 16,04 | 14,88 | 15,05 | 0,07% | 3.733.399,00 |
| 15.10.2025 | 15,43 | 15,79 | 15,01 | 15,04 | -1,76% | 2.281.481,00 |
| 14.10.2025 | 15,00 | 15,40 | 14,69 | 15,31 | 0,72% | 1.668.848,00 |
| 13.10.2025 | 16,19 | 16,28 | 15,01 | 15,20 | -5,35% | 2.081.445,00 |
| 10.10.2025 | 16,28 | 16,48 | 15,41 | 16,06 | -0,86% | 2.700.135,00 |
| 09.10.2025 | 16,51 | 16,69 | 16,00 | 16,20 | -1,82% | 3.598.637,00 |
| 08.10.2025 | 16,68 | 16,80 | 16,18 | 16,50 | 0,30% | 2.095.053,00 |
| 07.10.2025 | 16,63 | 16,80 | 16,31 | 16,45 | 0,30% | 1.521.912,00 |
| 06.10.2025 | 15,60 | 16,41 | 15,48 | 16,40 | 5,13% | 1.651.993,00 |
| 03.10.2025 | 15,44 | 15,88 | 15,20 | 15,60 | 1,04% | 1.777.340,00 |
| 02.10.2025 | 15,77 | 15,99 | 14,93 | 15,44 | -1,53% | 1.545.980,00 |
| 01.10.2025 | 15,50 | 15,92 | 15,27 | 15,68 | 1,92% | 1.436.961,00 |
| 30.09.2025 | 15,53 | 15,82 | 15,35 | 15,39 | -1,12% | 1.646.191,00 |
| 29.09.2025 | 15,79 | 15,87 | 14,90 | 15,56 | -0,77% | 2.394.350,00 |
| 26.09.2025 | 15,18 | 15,84 | 14,86 | 15,68 | 4,32% | 2.919.095,00 |
| 25.09.2025 | 15,00 | 15,55 | 14,98 | 15,03 | 0,13% | 2.369.029,00 |
| 24.09.2025 | 14,89 | 15,17 | 14,84 | 15,01 | 1,08% | 1.885.236,00 |
| 23.09.2025 | 14,81 | 15,13 | 14,68 | 14,85 | -0,27% | 1.301.444,00 |
| 22.09.2025 | 14,81 | 15,06 | 14,53 | 14,89 | 0,74% | 1.489.301,00 |
| 19.09.2025 | 15,51 | 15,77 | 14,61 | 14,78 | -4,34% | 3.468.980,00 |
| 18.09.2025 | 14,91 | 15,56 | 14,89 | 15,45 | 4,75% | 2.150.814,00 |
| 17.09.2025 | 15,00 | 15,36 | 14,67 | 14,75 | -1,93% | 1.491.997,00 |
| 16.09.2025 | 15,88 | 15,88 | 14,99 | 15,04 | -5,05% | 2.043.107,00 |
| 15.09.2025 | 15,80 | 15,94 | 15,43 | 15,84 | 1,86% | 2.075.111,00 |
| 12.09.2025 | 16,42 | 16,50 | 15,53 | 15,55 | -5,01% | 1.707.089,00 |
| 11.09.2025 | 15,77 | 16,47 | 15,59 | 16,37 | 4,07% | 1.872.317,00 |
| 10.09.2025 | 16,40 | 16,65 | 15,72 | 15,73 | -1,26% | 1.782.218,00 |
| 09.09.2025 | 16,15 | 16,31 | 15,71 | 15,93 | -2,45% | 1.171.674,00 |
| 08.09.2025 | 17,03 | 17,08 | 16,18 | 16,33 | -4,17% | 1.473.858,00 |
| 05.09.2025 | 16,40 | 17,23 | 16,29 | 17,04 | 5,25% | 2.730.083,00 |
| 04.09.2025 | 16,27 | 16,47 | 15,83 | 16,19 | 0,37% | 1.442.606,00 |
| 03.09.2025 | 16,12 | 16,62 | 15,81 | 16,13 | 0,06% | 2.005.734,00 |
| 02.09.2025 | 16,50 | 16,89 | 15,94 | 16,12 | -1,29% | 1.809.338,00 |
| 29.08.2025 | 16,32 | 16,56 | 15,88 | 16,33 | 0,06% | 1.608.803,00 |
| 28.08.2025 | 16,38 | 17,24 | 16,25 | 16,32 | 0,37% | 2.243.181,00 |
| 27.08.2025 | 15,85 | 16,30 | 15,51 | 16,26 | 2,59% | 4.038.463,00 |
| 26.08.2025 | 15,75 | 15,90 | 15,29 | 15,85 | 1,21% | 3.584.096,00 |
| 25.08.2025 | 16,26 | 16,43 | 15,54 | 15,66 | -3,57% | 1.444.152,00 |
| 22.08.2025 | 15,97 | 16,38 | 15,81 | 16,24 | 2,53% | 1.470.301,00 |
| 21.08.2025 | 15,63 | 16,04 | 15,43 | 15,84 | 0,64% | 1.229.241,00 |
| 20.08.2025 | 15,43 | 15,89 | 15,37 | 15,74 | 2,24% | 2.168.370,00 |
| 19.08.2025 | 15,87 | 16,33 | 15,36 | 15,40 | -2,99% | 1.970.804,00 |
| 18.08.2025 | 15,64 | 16,03 | 15,57 | 15,87 | 0,83% | 1.859.405,00 |
| 15.08.2025 | 14,80 | 15,98 | 14,80 | 15,74 | 6,86% | 5.089.280,00 |
| 14.08.2025 | 13,39 | 14,81 | 13,26 | 14,73 | 9,52% | 3.022.789,00 |
| 13.08.2025 | 13,17 | 13,60 | 13,02 | 13,45 | 3,70% | 2.343.745,00 |
| 12.08.2025 | 12,67 | 13,29 | 12,62 | 12,97 | 3,68% | 2.334.444,00 |
| 11.08.2025 | 12,43 | 12,65 | 12,10 | 12,51 | 0,24% | 2.983.304,00 |
| 08.08.2025 | 12,68 | 12,95 | 12,23 | 12,48 | -1,89% | 2.854.117,00 |
| 07.08.2025 | 12,90 | 13,12 | 12,59 | 12,72 | -1,32% | 2.141.291,00 |
| 06.08.2025 | 12,90 | 13,25 | 12,31 | 12,89 | 2,55% | 5.888.584,00 |
| 05.08.2025 | 12,41 | 12,99 | 11,91 | 12,57 | 21,10% | 9.129.764,00 |
| 04.08.2025 | 9,99 | 10,47 | 9,68 | 10,38 | 4,01% | 3.199.456,00 |
| 01.08.2025 | 9,87 | 10,03 | 9,49 | 9,98 | 0,60% | 1.733.016,00 |
| 31.07.2025 | 9,77 | 10,04 | 9,57 | 9,92 | -0,70% | 1.989.159,00 |
| 30.07.2025 | 10,61 | 10,75 | 9,85 | 9,99 | -3,48% | 2.131.539,00 |
| 29.07.2025 | 9,82 | 10,64 | 9,49 | 10,35 | 8,15% | 3.300.354,00 |
| 28.07.2025 | 9,66 | 9,72 | 9,42 | 9,57 | -0,62% | 1.281.681,00 |
| 25.07.2025 | 10,00 | 10,00 | 9,55 | 9,63 | -3,60% | 1.267.975,00 |
| 24.07.2025 | 10,32 | 10,32 | 9,92 | 9,99 | -2,25% | 1.329.548,00 |
| 23.07.2025 | 10,48 | 10,54 | 10,13 | 10,22 | -0,87% | 1.729.430,00 |
| 22.07.2025 | 9,79 | 10,37 | 9,68 | 10,31 | 5,96% | 1.892.325,00 |
| 21.07.2025 | 9,51 | 9,90 | 9,38 | 9,73 | 2,85% | 1.779.315,00 |
| 18.07.2025 | 9,80 | 9,85 | 9,27 | 9,46 | -2,17% | 1.901.000,00 |
| 17.07.2025 | 9,26 | 9,81 | 9,16 | 9,67 | 4,54% | 1.391.279,00 |