15,650€
13,41%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 14,90 | 15,60 | 14,90 | 15,60 | 13,04% | 71,00 |
| 20.02.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 19.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 18.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 17.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 14.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 13.02.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -2,11% | - |
| 12.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 11.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 10.02.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 07.02.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 06.02.2025 | 13,80 | 14,80 | 13,80 | 14,80 | 9,63% | - |
| 05.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 04.02.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 03.02.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 31.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 30.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 29.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 28.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 27.01.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 24.01.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 23.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 22.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 4,07% | - |
| 21.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 20.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 17.01.2025 | 12,30 | 12,90 | 12,30 | 12,90 | 5,74% | 304,00 |
| 16.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 15.01.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,64% | - |
| 14.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -2,40% | - |
| 13.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 10.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 09.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 08.01.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 07.01.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,88% | - |
| 06.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 03.01.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 7,20% | - |
| 02.01.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | - |
| 30.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -1,65% | - |
| 27.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 23.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 20.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 19.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 18.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | - |
| 17.12.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | - |
| 16.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 13.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -4,55% | - |
| 12.12.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -5,04% | - |
| 11.12.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 10.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -8,86% | - |
| 09.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 06.12.2024 | 15,50 | 15,90 | 15,50 | 15,90 | 1,27% | 645,00 |
| 05.12.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 04.12.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 03.12.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -4,29% | - |
| 02.12.2024 | 15,50 | 16,30 | 15,50 | 16,30 | 6,54% | 937,00 |
| 29.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 28.11.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 27.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,28% | - |
| 26.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 25.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 7,53% | 645,00 |
| 22.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,99% | - |
| 21.11.2024 | 14,60 | 15,40 | 14,30 | 15,05 | 3,08% | - |
| 20.11.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 19.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 18.11.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -5,16% | - |
| 15.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | - |
| 14.11.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 3,36% | - |
| 13.11.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -25,50% | - |
| 12.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 11.11.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 2,05% | - |
| 08.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 07.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 7,18% | - |
| 06.11.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 6,47% | - |
| 05.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 04.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 01.11.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 31.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 30.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 29.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 28.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 25.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 24.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -2,89% | - |
| 23.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 22.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 21.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 18.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | - |
| 17.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 16.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 15.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | - |
| 14.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 4,91% | - |
| 11.10.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 10.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 09.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | - |
| 08.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 07.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 04.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -3,49% | - |
| 03.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,27% | - |
| 02.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 4,14% | - |
| 01.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 2,42% | - |
| 30.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,77% | - |