21,230$
-0,75%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 21,44 | 21,67 | 20,98 | 21,25 | -0,65% | 52.252,00 |
| 08.01.2026 | 21,85 | 21,95 | 20,98 | 21,39 | -3,26% | 1.563.662,00 |
| 07.01.2026 | 20,38 | 22,41 | 20,38 | 22,11 | 8,65% | 1.997.589,00 |
| 06.01.2026 | 20,00 | 20,59 | 19,77 | 20,35 | 0,54% | 1.425.110,00 |
| 05.01.2026 | 21,35 | 21,54 | 19,61 | 20,24 | -4,98% | 1.659.875,00 |
| 02.01.2026 | 21,08 | 21,34 | 20,81 | 21,30 | 1,38% | 1.096.380,00 |
| 31.12.2025 | 20,82 | 21,37 | 20,62 | 21,01 | 1,30% | 958.789,00 |
| 30.12.2025 | 20,91 | 21,11 | 20,42 | 20,74 | -1,57% | 1.212.356,00 |
| 29.12.2025 | 21,12 | 21,41 | 20,87 | 21,07 | -1,08% | 668.443,00 |
| 26.12.2025 | 21,73 | 21,73 | 21,07 | 21,30 | -1,39% | 906.164,00 |
| 24.12.2025 | 21,66 | 21,76 | 21,34 | 21,60 | -0,46% | 453.051,00 |
| 23.12.2025 | 21,47 | 22,73 | 21,46 | 21,70 | 1,02% | 1.444.569,00 |
| 22.12.2025 | 20,52 | 21,50 | 20,28 | 21,48 | 3,42% | 1.338.311,00 |
| 19.12.2025 | 20,34 | 21,18 | 20,23 | 20,77 | 2,62% | 2.264.291,00 |
| 18.12.2025 | 20,59 | 20,73 | 20,12 | 20,24 | -0,69% | 1.030.312,00 |
| 17.12.2025 | 20,69 | 20,80 | 19,72 | 20,38 | -1,64% | 1.618.803,00 |
| 16.12.2025 | 20,64 | 21,43 | 20,60 | 20,72 | -0,77% | 1.681.904,00 |
| 15.12.2025 | 20,47 | 21,06 | 20,34 | 20,88 | 2,50% | 1.473.932,00 |
| 12.12.2025 | 20,31 | 20,52 | 20,00 | 20,37 | -0,20% | 1.183.998,00 |
| 11.12.2025 | 20,70 | 21,22 | 20,25 | 20,41 | -1,16% | 1.890.021,00 |
| 10.12.2025 | 19,65 | 20,80 | 19,11 | 20,65 | 5,84% | 2.363.054,00 |
| 09.12.2025 | 19,95 | 20,25 | 19,48 | 19,51 | -2,35% | 1.666.713,00 |
| 08.12.2025 | 20,32 | 20,47 | 19,43 | 19,98 | -1,67% | 2.292.065,00 |
| 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% | 1.473.890,00 |
| 03.12.2025 | 18,91 | 19,95 | 18,73 | 19,71 | 4,90% | 1.848.821,00 |
| 02.12.2025 | 19,20 | 19,27 | 18,36 | 18,79 | -1,73% | 1.694.119,00 |
| 01.12.2025 | 19,75 | 19,91 | 18,98 | 19,12 | -3,53% | 1.638.698,00 |
| 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% | 4.414.092,00 |
| 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% | 2.838.093,00 |
| 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% | 1.557.452,00 |
| 17.11.2025 | 16,54 | 17,50 | 16,36 | 17,19 | 3,43% | 2.552.128,00 |
| 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% | 4.569.628,00 |
| 12.11.2025 | 17,56 | 17,80 | 16,69 | 16,79 | -5,30% | 2.135.891,00 |
| 11.11.2025 | 15,76 | 17,75 | 15,67 | 17,73 | 12,79% | 3.513.575,00 |
| 10.11.2025 | 15,33 | 16,50 | 15,25 | 15,72 | 4,52% | 2.601.245,00 |
| 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% | 2.282.560,00 |
| 05.11.2025 | 15,12 | 15,29 | 14,27 | 15,10 | -1,56% | 3.359.768,00 |
| 04.11.2025 | 13,60 | 15,80 | 13,19 | 15,34 | 11,32% | 7.195.891,00 |
| 03.11.2025 | 13,61 | 14,36 | 13,36 | 13,78 | 0,58% | 3.978.753,00 |
| 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% | 2.206.780,00 |
| 29.10.2025 | 13,40 | 13,62 | 13,06 | 13,22 | -2,15% | 2.966.130,00 |
| 28.10.2025 | 13,03 | 13,99 | 13,02 | 13,51 | 3,05% | 3.416.679,00 |
| 27.10.2025 | 13,39 | 14,03 | 12,99 | 13,11 | -3,10% | 5.252.501,00 |
| 24.10.2025 | 15,04 | 15,79 | 13,03 | 13,53 | -7,83% | 14.951.258,00 |
| 23.10.2025 | 15,17 | 15,53 | 14,67 | 14,68 | -2,85% | 1.983.834,00 |
| 22.10.2025 | 15,20 | 15,93 | 15,01 | 15,11 | -0,59% | 2.538.465,00 |
| 21.10.2025 | 15,70 | 15,85 | 15,16 | 15,20 | -2,38% | 2.154.530,00 |
| 20.10.2025 | 14,56 | 15,78 | 14,54 | 15,57 | 8,88% | 5.077.396,00 |
| 17.10.2025 | 14,88 | 15,39 | 14,08 | 14,30 | -4,98% | 4.379.939,00 |
| 16.10.2025 | 15,50 | 16,04 | 14,88 | 15,05 | -0,13% | 3.733.399,00 |
| 15.10.2025 | 15,43 | 15,79 | 15,01 | 15,07 | -1,57% | 2.277.839,00 |
| 14.10.2025 | 15,00 | 15,40 | 14,69 | 15,31 | 0,72% | 1.659.836,00 |
| 13.10.2025 | 16,19 | 16,28 | 15,01 | 15,20 | -5,35% | 2.077.961,00 |
| 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% | 3.597.539,00 |
| 08.10.2025 | 16,68 | 16,80 | 16,18 | 16,50 | 0,30% | 2.093.136,00 |
| 07.10.2025 | 16,63 | 16,80 | 16,31 | 16,45 | 0,30% | 1.519.657,00 |
| 06.10.2025 | 15,60 | 16,41 | 15,48 | 16,40 | 5,20% | 1.649.304,00 |
| 03.10.2025 | 16,29 | 16,29 | 15,22 | 15,59 | 0,97% | 204.365,00 |
| 02.10.2025 | 15,77 | 15,99 | 14,93 | 15,44 | -1,53% | 1.541.772,00 |
| 01.10.2025 | 15,50 | 15,92 | 15,27 | 15,68 | 1,95% | 1.425.003,00 |
| 30.09.2025 | 15,53 | 15,82 | 15,35 | 15,38 | -1,16% | 1.610.713,00 |
| 29.09.2025 | 15,79 | 15,87 | 14,90 | 15,56 | -0,77% | 2.390.214,00 |
| 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% | 2.362.137,00 |
| 24.09.2025 | 14,89 | 15,17 | 14,84 | 15,01 | 1,08% | 1.884.483,00 |
| 23.09.2025 | 14,81 | 15,13 | 14,68 | 14,85 | -0,27% | 1.278.569,00 |
| 22.09.2025 | 14,81 | 15,06 | 14,53 | 14,89 | 0,74% | 1.461.938,00 |
| 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 | 4,67% | 1.923.968,00 |
| 17.09.2025 | 15,00 | 15,36 | 14,67 | 14,76 | -1,86% | 1.464.851,00 |
| 16.09.2025 | 15,88 | 15,88 | 14,99 | 15,04 | -5,05% | 1.998.708,00 |
| 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% | 1.440.732,00 |
| 03.09.2025 | 16,12 | 16,60 | 15,81 | 16,13 | 0,06% | 1.993.889,00 |
| 02.09.2025 | 16,50 | 16,89 | 15,94 | 16,12 | -1,29% | 1.800.122,00 |
| 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% | 2.223.518,00 |
| 27.08.2025 | 15,85 | 16,30 | 15,51 | 16,26 | 2,59% | 3.916.085,00 |
| 26.08.2025 | 15,75 | 15,90 | 15,29 | 15,85 | 1,21% | 3.270.224,00 |
| 25.08.2025 | 16,26 | 16,43 | 15,54 | 15,66 | -3,57% | 1.440.510,00 |
| 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% | 1.161.311,00 |
| 20.08.2025 | 15,43 | 15,89 | 15,37 | 15,74 | 2,24% | 2.168.359,00 |
| 19.08.2025 | 15,87 | 16,33 | 15,36 | 15,40 | -2,99% | 1.879.092,00 |