17,131$
5,81%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 16,40 | 17,23 | 16,29 | 17,04 | 5,25% | 2.729.907,00 |
| 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 | -3,38% | 2.131.539,00 |
| 29.07.2025 | 9,82 | 10,64 | 9,49 | 10,34 | 8,05% | 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 |
| 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 |