18,219$
2,01%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 17,90 | 18,31 | 17,75 | 18,21 | 1,96% | 1.489.119,00 |
| 28.09.2026 | 18,16 | 18,16 | 17,60 | 17,86 | -1,87% | 1.554.158,00 |
| 25.09.2026 | 18,03 | 18,35 | 17,77 | 18,20 | 1,22% | 1.343.102,00 |
| 24.09.2026 | 17,52 | 18,11 | 17,18 | 17,98 | 1,93% | 2.068.735,00 |
| 23.09.2026 | 18,12 | 18,47 | 17,09 | 17,64 | -3,08% | 2.086.692,00 |
| 22.09.2026 | 18,23 | 18,56 | 17,97 | 18,20 | 0,72% | 1.674.683,00 |
| 21.09.2026 | 17,74 | 18,45 | 17,39 | 18,07 | 2,55% | 2.108.265,00 |
| 18.09.2026 | 17,65 | 17,95 | 17,37 | 17,62 | -0,20% | 5.181.953,00 |
| 17.09.2026 | 17,53 | 18,05 | 17,37 | 17,66 | 2,29% | 2.582.131,00 |
| 16.09.2026 | 18,08 | 18,11 | 17,26 | 17,26 | -4,64% | 2.332.306,00 |
| 15.09.2026 | 18,19 | 18,19 | 17,71 | 18,10 | -1,31% | 1.128.103,00 |
| 14.09.2026 | 18,30 | 18,68 | 18,24 | 18,34 | 0,88% | 1.186.873,00 |
| 11.09.2026 | 19,01 | 19,02 | 18,02 | 18,18 | -3,40% | 1.223.261,00 |
| 10.09.2026 | 19,67 | 19,69 | 18,40 | 18,82 | -5,05% | 1.651.651,00 |
| 09.09.2026 | 19,82 | 20,21 | 19,69 | 19,82 | -0,65% | 1.237.140,00 |
| 08.09.2026 | 20,19 | 20,48 | 19,90 | 19,95 | -2,97% | 1.205.033,00 |
| 04.09.2026 | 20,46 | 21,00 | 20,46 | 20,56 | -0,58% | 1.360.749,00 |
| 03.09.2026 | 20,85 | 20,99 | 20,54 | 20,68 | -0,48% | 1.920.718,00 |
| 02.09.2026 | 20,23 | 21,00 | 19,97 | 20,78 | 3,38% | 2.016.197,00 |
| 01.09.2026 | 19,46 | 20,15 | 19,09 | 20,10 | 4,20% | 1.405.859,00 |
| 31.08.2026 | 19,44 | 19,46 | 19,00 | 19,29 | -1,28% | 1.396.458,00 |
| 28.08.2026 | 19,98 | 20,05 | 19,47 | 19,54 | -3,12% | 1.042.619,00 |
| 27.08.2026 | 20,01 | 20,23 | 19,70 | 20,17 | 0,40% | 652.364,00 |
| 26.08.2026 | 19,92 | 20,22 | 19,60 | 20,09 | 0,75% | 789.966,00 |
| 25.08.2026 | 19,73 | 20,40 | 19,70 | 19,94 | 1,89% | 975.002,00 |
| 24.08.2026 | 19,70 | 19,87 | 19,17 | 19,57 | -0,41% | 1.443.931,00 |
| 21.08.2026 | 19,93 | 20,28 | 19,25 | 19,65 | -0,61% | 1.695.907,00 |
| 20.08.2026 | 20,39 | 20,72 | 19,64 | 19,77 | -4,91% | 1.122.048,00 |
| 19.08.2026 | 20,67 | 20,88 | 20,01 | 20,79 | 4,37% | 1.186.646,00 |
| 18.08.2026 | 19,83 | 20,10 | 19,67 | 19,92 | 0,81% | 1.015.057,00 |
| 17.08.2026 | 19,52 | 20,28 | 19,29 | 19,76 | -0,40% | 1.096.391,00 |
| 14.08.2026 | 19,08 | 19,86 | 18,82 | 19,84 | 4,07% | 1.251.152,00 |
| 13.08.2026 | 19,89 | 20,02 | 19,04 | 19,07 | -3,71% | 1.195.108,00 |
| 12.08.2026 | 20,26 | 20,71 | 19,69 | 19,80 | -2,46% | 1.069.456,00 |
| 11.08.2026 | 20,46 | 20,58 | 19,93 | 20,30 | -0,34% | 790.971,00 |
| 10.08.2026 | 20,40 | 20,65 | 20,07 | 20,37 | -0,15% | 1.016.688,00 |
| 07.08.2026 | 19,96 | 20,41 | 19,72 | 20,40 | 3,19% | 1.247.680,00 |
| 06.08.2026 | 19,61 | 20,39 | 19,38 | 19,77 | -0,90% | 1.476.630,00 |
| 05.08.2026 | 17,31 | 20,31 | 17,20 | 19,95 | 4,56% | 3.775.172,00 |
| 04.08.2026 | 19,56 | 19,85 | 19,00 | 19,08 | -0,83% | 2.043.885,00 |
| 03.08.2026 | 19,01 | 19,41 | 18,68 | 19,24 | 1,00% | 1.611.109,00 |
| 31.07.2026 | 19,37 | 19,50 | 18,64 | 19,05 | -2,21% | 1.206.284,00 |
| 30.07.2026 | 19,17 | 19,66 | 18,83 | 19,48 | 1,41% | 1.102.568,00 |
| 29.07.2026 | 19,74 | 19,89 | 18,85 | 19,21 | -2,24% | 1.747.231,00 |
| 28.07.2026 | 20,48 | 20,48 | 19,40 | 19,65 | -4,31% | 939.066,00 |
| 27.07.2026 | 21,09 | 21,57 | 20,50 | 20,54 | -1,32% | 1.098.246,00 |
| 24.07.2026 | 21,38 | 21,44 | 20,57 | 20,81 | -1,93% | 1.229.045,00 |
| 23.07.2026 | 21,80 | 21,88 | 21,17 | 21,22 | -3,76% | 1.306.561,00 |
| 22.07.2026 | 22,44 | 22,74 | 21,83 | 22,05 | -2,56% | 1.059.723,00 |
| 21.07.2026 | 22,37 | 22,72 | 22,10 | 22,63 | 1,57% | 1.185.391,00 |
| 20.07.2026 | 22,95 | 23,28 | 22,28 | 22,28 | -2,28% | 1.309.278,00 |
| 17.07.2026 | 22,34 | 23,45 | 22,24 | 22,80 | 0,44% | 1.061.474,00 |
| 16.07.2026 | 23,52 | 24,41 | 22,67 | 22,70 | -3,49% | 1.597.273,00 |
| 15.07.2026 | 23,96 | 24,20 | 23,26 | 23,52 | -2,57% | 2.282.986,00 |
| 14.07.2026 | 22,57 | 24,20 | 22,57 | 24,14 | 5,46% | 2.081.837,00 |
| 13.07.2026 | 23,21 | 23,33 | 22,26 | 22,89 | -3,05% | 1.423.054,00 |
| 10.07.2026 | 24,79 | 24,79 | 23,01 | 23,61 | -4,95% | 2.100.852,00 |
| 09.07.2026 | 24,78 | 25,17 | 24,33 | 24,84 | 1,14% | 1.441.255,00 |
| 08.07.2026 | 22,98 | 25,24 | 22,95 | 24,56 | 5,77% | 4.017.732,00 |
| 07.07.2026 | 22,38 | 23,47 | 22,04 | 23,22 | 5,16% | 2.294.640,00 |
| 06.07.2026 | 21,78 | 22,20 | 21,24 | 22,08 | 1,19% | 1.571.955,00 |
| 02.07.2026 | 20,94 | 21,85 | 20,71 | 21,82 | 4,48% | 2.197.366,00 |
| 01.07.2026 | 22,02 | 22,29 | 20,70 | 20,89 | -4,48% | 2.168.784,00 |
| 30.06.2026 | 21,98 | 22,34 | 21,62 | 21,87 | 0,30% | 2.474.257,00 |
| 29.06.2026 | 21,20 | 22,05 | 20,86 | 21,80 | 2,30% | 4.122.130,00 |
| 26.06.2026 | 20,09 | 21,36 | 19,92 | 21,31 | 7,52% | 4.567.218,00 |
| 25.06.2026 | 19,96 | 20,55 | 19,80 | 19,82 | -0,85% | 1.473.637,00 |
| 24.06.2026 | 19,73 | 20,72 | 19,65 | 19,99 | 1,94% | 2.261.461,00 |
| 23.06.2026 | 19,32 | 20,00 | 19,21 | 19,61 | 1,53% | 1.015.688,00 |
| 22.06.2026 | 19,21 | 19,59 | 18,94 | 19,32 | 1,86% | 1.836.655,00 |
| 19.06.2026 | 18,98 | 18,99 | 18,96 | 18,96 | -0,20% | - |
| 18.06.2026 | 19,60 | 20,37 | 18,93 | 19,00 | -0,26% | 3.994.897,00 |
| 17.06.2026 | 18,67 | 19,29 | 18,64 | 19,05 | 2,64% | 1.900.538,00 |
| 16.06.2026 | 18,51 | 18,62 | 18,25 | 18,56 | 0,43% | 2.166.919,00 |
| 15.06.2026 | 18,22 | 18,55 | 18,01 | 18,48 | 1,26% | 1.953.136,00 |
| 12.06.2026 | 18,05 | 18,33 | 17,74 | 18,25 | 1,96% | 1.048.629,00 |
| 11.06.2026 | 17,37 | 18,11 | 17,31 | 17,90 | 1,94% | 1.579.471,00 |
| 10.06.2026 | 17,69 | 18,05 | 17,44 | 17,56 | -0,68% | 1.395.416,00 |
| 09.06.2026 | 17,30 | 18,07 | 17,11 | 17,68 | 4,25% | 1.435.471,00 |
| 08.06.2026 | 17,38 | 17,54 | 16,66 | 16,96 | -2,19% | 2.338.418,00 |
| 05.06.2026 | 18,13 | 18,13 | 17,11 | 17,34 | -3,77% | 2.702.523,00 |
| 04.06.2026 | 17,10 | 18,26 | 16,90 | 18,02 | -1,72% | 7.796.265,00 |
| 03.06.2026 | 18,58 | 18,58 | 18,10 | 18,34 | -0,30% | 1.249.514,00 |
| 02.06.2026 | 18,67 | 19,00 | 18,20 | 18,39 | -2,39% | 1.361.169,00 |
| 01.06.2026 | 19,25 | 19,57 | 18,60 | 18,84 | -3,83% | 1.492.842,00 |
| 29.05.2026 | 19,75 | 19,88 | 19,43 | 19,59 | -0,76% | 862.046,00 |
| 28.05.2026 | 19,58 | 19,80 | 19,31 | 19,74 | 0,66% | 1.017.472,00 |
| 27.05.2026 | 19,90 | 20,43 | 19,51 | 19,61 | -1,46% | 1.051.969,00 |
| 26.05.2026 | 19,99 | 20,37 | 19,66 | 19,90 | -0,20% | 850.098,00 |
| 22.05.2026 | 19,78 | 20,55 | 19,75 | 19,94 | 0,86% | 1.146.122,00 |
| 21.05.2026 | 20,06 | 20,14 | 19,69 | 19,77 | -1,79% | 1.204.951,00 |
| 20.05.2026 | 19,40 | 20,40 | 19,40 | 20,13 | 4,03% | 1.028.388,00 |
| 19.05.2026 | 19,52 | 19,52 | 19,00 | 19,35 | -0,31% | 930.051,00 |
| 18.05.2026 | 20,24 | 20,83 | 19,37 | 19,41 | -4,05% | 1.357.082,00 |
| 15.05.2026 | 20,56 | 20,93 | 20,16 | 20,23 | -1,56% | 1.842.903,00 |
| 14.05.2026 | 20,90 | 21,24 | 20,44 | 20,55 | -1,72% | 2.322.867,00 |
| 13.05.2026 | 20,20 | 21,16 | 20,00 | 20,91 | 2,45% | 1.539.077,00 |
| 12.05.2026 | 21,38 | 21,50 | 20,17 | 20,41 | -4,54% | 1.203.737,00 |
| 11.05.2026 | 21,77 | 22,69 | 21,33 | 21,38 | -0,51% | 2.157.192,00 |
| 08.05.2026 | 20,54 | 21,86 | 20,48 | 21,49 | 4,63% | 2.177.927,00 |