8,350€
7,74%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 7,98 | 8,30 | 7,80 | 8,30 | 7,10% | - |
| 16.07.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -6,06% | - |
| 15.07.2025 | 8,25 | 8,25 | 8,25 | 8,25 | 3,13% | - |
| 14.07.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -2,44% | - |
| 11.07.2025 | 8,20 | 8,20 | 8,20 | 8,20 | 6,49% | - |
| 10.07.2025 | 7,70 | 7,70 | 7,70 | 7,70 | 5,48% | - |
| 09.07.2025 | 7,30 | 7,30 | 7,30 | 7,30 | 0,69% | - |
| 08.07.2025 | 7,25 | 7,25 | 7,25 | 7,25 | -2,68% | - |
| 07.07.2025 | 7,45 | 7,45 | 7,45 | 7,45 | 0,00% | - |
| 04.07.2025 | 7,45 | 7,45 | 7,45 | 7,45 | 0,00% | - |
| 03.07.2025 | 7,45 | 7,45 | 7,45 | 7,45 | 2,05% | - |
| 02.07.2025 | 7,30 | 7,30 | 7,30 | 7,30 | -5,81% | - |
| 01.07.2025 | 7,75 | 7,75 | 7,75 | 7,75 | 2,65% | - |
| 30.06.2025 | 7,55 | 7,55 | 7,55 | 7,55 | -3,21% | - |
| 27.06.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 4,70% | - |
| 26.06.2025 | 7,45 | 7,45 | 7,45 | 7,45 | -3,25% | - |
| 25.06.2025 | 7,75 | 7,75 | 7,70 | 7,70 | -0,65% | 12,00 |
| 24.06.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -3,73% | - |
| 23.06.2025 | 8,05 | 8,05 | 8,05 | 8,05 | -1,83% | - |
| 20.06.2025 | 8,20 | 8,20 | 8,20 | 8,20 | -0,61% | - |
| 19.06.2025 | 8,25 | 8,25 | 8,25 | 8,25 | -2,94% | - |
| 18.06.2025 | 8,20 | 8,50 | 8,20 | 8,50 | 0,59% | 5,00 |
| 17.06.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -1,74% | - |
| 16.06.2025 | 8,70 | 8,70 | 8,60 | 8,60 | -4,44% | 25,00 |
| 13.06.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -2,70% | - |
| 12.06.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -3,65% | - |
| 11.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 10.06.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -3,06% | - |
| 09.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,62% | - |
| 06.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,60% | - |
| 05.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -2,59% | - |
| 04.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,66% | - |
| 03.06.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 3,87% | - |
| 02.06.2025 | 9,05 | 9,05 | 9,05 | 9,05 | -1,09% | - |
| 30.05.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 1,10% | - |
| 29.05.2025 | 8,85 | 9,05 | 8,85 | 9,05 | 5,23% | - |
| 28.05.2025 | 8,60 | 8,60 | 8,60 | 8,60 | 1,18% | - |
| 27.05.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 0,59% | - |
| 26.05.2025 | 8,45 | 8,45 | 8,45 | 8,45 | -17,96% | - |
| 23.05.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 11,96% | - |
| 22.05.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 1,10% | - |
| 21.05.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 9,64% | - |
| 20.05.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 5,73% | - |
| 19.05.2025 | 7,85 | 7,85 | 7,85 | 7,85 | 0,64% | - |
| 16.05.2025 | 7,80 | 7,80 | 7,80 | 7,80 | -3,70% | - |
| 15.05.2025 | 8,10 | 8,10 | 8,10 | 8,10 | -8,99% | - |
| 14.05.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -7,77% | - |
| 13.05.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,12% | - |
| 12.05.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -1,56% | - |
| 09.05.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 10,98% | - |
| 08.05.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -5,46% | - |
| 07.05.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -21,79% | - |
| 06.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | - |
| 05.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,84% | - |
| 02.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | - |
| 30.04.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | - |
| 29.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 28.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | - |
| 25.04.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 24.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 23.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 10,89% | - |
| 22.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 5,76% | - |
| 17.04.2025 | 9,55 | 9,55 | 9,55 | 9,55 | -1,04% | - |
| 16.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 15.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 0,52% | - |
| 14.04.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 5,46% | - |
| 11.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -10,29% | - |
| 10.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 10,27% | - |
| 09.04.2025 | 9,25 | 9,25 | 9,25 | 9,25 | -6,09% | - |
| 08.04.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 0,51% | - |
| 07.04.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -10,91% | - |
| 04.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 03.04.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 3,70% | - |
| 02.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 01.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -5,93% | - |
| 31.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,07% | - |
| 28.03.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,36% | - |
| 27.03.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 26.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 25.03.2025 | 12,40 | 12,70 | 12,40 | 12,70 | 2,42% | 8,00 |
| 24.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 21.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 7,63% | - |
| 20.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 4,42% | - |
| 19.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -2,59% | - |
| 18.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 17.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,69% | - |
| 14.03.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 13.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | - |
| 12.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | - |
| 11.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -6,61% | 365,00 |
| 10.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -6,20% | - |
| 07.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 06.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,07% | - |
| 05.03.2025 | 13,30 | 13,80 | 13,30 | 13,80 | -4,17% | 907,00 |
| 04.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 03.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,08% | - |
| 28.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 27.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 2,82% | - |
| 26.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,74% | - |
| 25.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,58% | - |