9,030$
0,89%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 3.518.111,00 |
| 14.05.2025 | 10,18 | 10,45 | 9,24 | 9,28 | -8,93% | 3.103.909,00 |
| 13.05.2025 | 11,03 | 11,11 | 10,10 | 10,19 | -7,28% | 2.126.159,00 |
| 12.05.2025 | 11,09 | 11,34 | 10,37 | 10,99 | 2,71% | 2.039.182,00 |
| 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% | 3.575.825,00 |
| 07.05.2025 | 10,91 | 11,12 | 9,91 | 9,99 | -6,11% | 3.982.979,00 |
| 06.05.2025 | 13,00 | 13,09 | 10,50 | 10,64 | -21,59% | 7.843.529,00 |
| 05.05.2025 | 13,99 | 14,13 | 13,51 | 13,57 | -1,17% | 4.375.722,00 |
| 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 | -2,12% | 1.468.628,00 |
| 30.04.2025 | 13,36 | 14,24 | 13,14 | 14,12 | 3,07% | 3.028.785,00 |
| 29.04.2025 | 13,45 | 13,98 | 13,25 | 13,70 | 2,09% | 1.639.390,00 |
| 28.04.2025 | 13,33 | 13,67 | 13,25 | 13,42 | 0,68% | 952.778,00 |
| 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% | 1.033.483,00 |
| 23.04.2025 | 13,35 | 13,59 | 12,81 | 13,00 | 0,62% | 1.342.678,00 |
| 22.04.2025 | 12,10 | 13,00 | 12,07 | 12,92 | 8,30% | 1.571.243,00 |
| 21.04.2025 | 11,35 | 12,48 | 11,20 | 11,93 | 3,38% | 2.474.335,00 |
| 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% | 1.571.749,00 |
| 15.04.2025 | 11,10 | 11,61 | 10,83 | 11,33 | 0,80% | 1.354.319,00 |
| 14.04.2025 | 11,40 | 11,47 | 10,77 | 11,24 | 0,72% | 1.050.487,00 |
| 11.04.2025 | 10,38 | 11,20 | 10,15 | 11,16 | 5,78% | 1.366.716,00 |
| 10.04.2025 | 11,01 | 11,29 | 9,72 | 10,55 | -8,38% | 5.280.436,00 |
| 09.04.2025 | 10,31 | 11,84 | 9,66 | 11,52 | 9,04% | 2.897.490,00 |
| 08.04.2025 | 11,32 | 11,70 | 10,36 | 10,56 | -3,91% | 2.452.714,00 |
| 07.04.2025 | 10,75 | 11,21 | 10,14 | 10,99 | -2,31% | 2.323.774,00 |
| 04.04.2025 | 12,07 | 12,17 | 11,09 | 11,25 | -9,71% | 1.843.240,00 |
| 03.04.2025 | 12,45 | 12,71 | 12,19 | 12,46 | -3,93% | 1.149.257,00 |
| 02.04.2025 | 11,99 | 13,01 | 11,85 | 12,97 | 7,99% | 2.046.973,00 |
| 01.04.2025 | 12,20 | 12,25 | 11,63 | 12,01 | -2,28% | 2.660.560,00 |
| 31.03.2025 | 12,85 | 12,98 | 12,12 | 12,29 | -6,75% | 2.495.563,00 |
| 28.03.2025 | 13,61 | 13,80 | 12,95 | 13,18 | -2,80% | 935.204,00 |
| 27.03.2025 | 13,14 | 13,74 | 13,00 | 13,56 | 3,27% | 863.101,00 |
| 26.03.2025 | 13,40 | 13,46 | 12,70 | 13,13 | -2,31% | 1.156.502,00 |
| 25.03.2025 | 13,76 | 13,77 | 13,23 | 13,44 | -2,11% | 798.485,00 |
| 24.03.2025 | 13,76 | 13,97 | 13,39 | 13,73 | 0,15% | 942.605,00 |
| 21.03.2025 | 13,93 | 14,29 | 13,69 | 13,71 | -2,77% | 2.077.177,00 |
| 20.03.2025 | 13,23 | 14,19 | 13,05 | 14,10 | 7,47% | 2.996.699,00 |
| 19.03.2025 | 12,51 | 13,15 | 12,45 | 13,12 | 4,04% | 1.248.449,00 |
| 18.03.2025 | 12,78 | 13,00 | 12,41 | 12,61 | -3,30% | 1.002.296,00 |
| 17.03.2025 | 13,08 | 13,32 | 12,89 | 13,04 | 0,69% | 1.015.274,00 |
| 14.03.2025 | 13,19 | 13,32 | 12,86 | 12,95 | -1,15% | 767.121,00 |
| 13.03.2025 | 13,18 | 13,53 | 13,00 | 13,10 | -0,15% | 1.506.343,00 |
| 12.03.2025 | 13,13 | 13,48 | 12,96 | 13,12 | 0,92% | 1.202.299,00 |
| 11.03.2025 | 12,37 | 13,13 | 12,26 | 13,00 | 3,75% | 1.701.473,00 |
| 10.03.2025 | 13,19 | 13,40 | 12,39 | 12,53 | -6,63% | 1.808.303,00 |
| 07.03.2025 | 14,20 | 14,39 | 13,24 | 13,42 | -6,09% | 3.422.109,00 |
| 06.03.2025 | 14,37 | 14,57 | 13,86 | 14,29 | -1,31% | 2.468.872,00 |
| 05.03.2025 | 14,29 | 14,61 | 14,00 | 14,48 | 0,63% | 2.007.345,00 |
| 04.03.2025 | 15,37 | 15,92 | 14,09 | 14,39 | -7,10% | 3.990.687,00 |
| 03.03.2025 | 16,05 | 16,50 | 14,84 | 15,49 | -0,96% | 3.132.617,00 |
| 28.02.2025 | 15,16 | 15,75 | 14,97 | 15,64 | 2,36% | 2.577.147,00 |
| 27.02.2025 | 15,54 | 16,07 | 15,13 | 15,28 | -1,86% | 991.037,00 |
| 26.02.2025 | 15,46 | 16,06 | 15,30 | 15,57 | 2,17% | 1.935.302,00 |
| 25.02.2025 | 15,71 | 15,85 | 15,01 | 15,24 | -2,68% | 1.631.989,00 |
| 24.02.2025 | 16,31 | 16,56 | 15,52 | 15,66 | -4,40% | 2.207.438,00 |
| 21.02.2025 | 16,21 | 16,95 | 16,13 | 16,38 | 2,44% | 4.008.691,00 |
| 20.02.2025 | 14,74 | 16,00 | 14,70 | 15,99 | 8,41% | 2.682.927,00 |
| 19.02.2025 | 14,53 | 14,83 | 14,53 | 14,75 | 0,89% | 1.955.815,00 |
| 18.02.2025 | 14,95 | 15,14 | 14,61 | 14,62 | -2,01% | 1.183.865,00 |
| 14.02.2025 | 15,19 | 15,40 | 14,80 | 14,92 | -1,06% | 1.304.942,00 |
| 13.02.2025 | 14,78 | 15,10 | 14,32 | 15,08 | 1,48% | 1.793.926,00 |
| 12.02.2025 | 14,77 | 15,05 | 14,60 | 14,86 | -1,00% | 3.212.140,00 |
| 11.02.2025 | 15,03 | 15,45 | 14,97 | 15,01 | -0,79% | 1.865.222,00 |
| 10.02.2025 | 15,52 | 15,77 | 15,05 | 15,13 | -2,51% | 1.908.162,00 |
| 07.02.2025 | 15,71 | 16,16 | 15,20 | 15,52 | -1,90% | 2.906.664,00 |
| 06.02.2025 | 16,15 | 16,58 | 15,62 | 15,82 | 7,99% | 4.368.575,00 |
| 05.02.2025 | 14,50 | 14,79 | 14,32 | 14,65 | 1,67% | 3.394.470,00 |
| 04.02.2025 | 14,27 | 14,50 | 14,06 | 14,41 | 0,49% | 2.037.779,00 |
| 03.02.2025 | 13,83 | 14,62 | 13,61 | 14,34 | 1,20% | 2.490.163,00 |
| 31.01.2025 | 14,37 | 14,51 | 14,06 | 14,17 | -0,28% | 2.268.104,00 |
| 30.01.2025 | 14,26 | 14,48 | 13,97 | 14,21 | -0,21% | 2.320.571,00 |
| 29.01.2025 | 14,28 | 14,57 | 14,07 | 14,24 | -0,84% | 1.923.534,00 |
| 28.01.2025 | 14,16 | 14,71 | 14,01 | 14,36 | 0,56% | 2.405.813,00 |
| 27.01.2025 | 14,27 | 14,73 | 14,07 | 14,28 | 0,21% | 2.679.691,00 |
| 24.01.2025 | 14,32 | 14,73 | 13,91 | 14,25 | -1,11% | 2.161.421,00 |
| 23.01.2025 | 13,84 | 14,43 | 13,40 | 14,41 | 2,93% | 3.595.471,00 |
| 22.01.2025 | 13,58 | 14,12 | 13,42 | 14,00 | 2,41% | 1.122.874,00 |
| 21.01.2025 | 13,21 | 13,74 | 13,15 | 13,67 | 4,51% | 1.463.958,00 |
| 17.01.2025 | 13,14 | 13,22 | 12,92 | 13,08 | 0,62% | 1.136.085,00 |
| 16.01.2025 | 12,69 | 13,09 | 12,40 | 13,00 | 1,56% | 1.347.836,00 |
| 15.01.2025 | 13,07 | 13,16 | 12,71 | 12,80 | 1,59% | 1.385.894,00 |
| 14.01.2025 | 12,90 | 12,90 | 12,06 | 12,60 | -1,56% | 2.098.587,00 |
| 13.01.2025 | 13,10 | 13,24 | 12,54 | 12,80 | -2,36% | 1.381.642,00 |
| 10.01.2025 | 13,59 | 13,92 | 12,85 | 13,11 | -5,07% | 1.544.259,00 |
| 08.01.2025 | 13,55 | 13,99 | 13,53 | 13,81 | 0,07% | 1.483.716,00 |
| 07.01.2025 | 13,71 | 14,18 | 13,60 | 13,80 | 0,80% | 1.379.800,00 |
| 06.01.2025 | 14,52 | 14,65 | 13,66 | 13,69 | -4,73% | 1.918.796,00 |
| 03.01.2025 | 14,22 | 14,40 | 13,82 | 14,37 | 2,06% | 2.177.222,00 |
| 02.01.2025 | 13,37 | 14,10 | 13,22 | 14,08 | 6,51% | 2.058.151,00 |
| 31.12.2024 | 12,54 | 13,24 | 12,41 | 13,22 | 5,59% | 2.886.950,00 |
| 30.12.2024 | 12,69 | 12,75 | 12,40 | 12,52 | -1,96% | 2.183.654,00 |
| 27.12.2024 | 12,85 | 12,95 | 12,52 | 12,77 | -1,20% | 2.309.150,00 |
| 26.12.2024 | 12,98 | 13,01 | 12,73 | 12,93 | -1,11% | 1.738.959,00 |
| 24.12.2024 | 13,31 | 13,32 | 12,91 | 13,07 | -1,80% | 2.733.642,00 |
| 23.12.2024 | 12,94 | 13,37 | 12,80 | 13,31 | 1,76% | 5.035.010,00 |
| 20.12.2024 | 12,85 | 13,15 | 12,75 | 13,08 | 1,79% | 5.566.563,00 |