9,540$
-0,52%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,47 | 9,93 | 9,30 | 9,55 | -0,42% | 2.814.481,00 |
| 11.11.2026 | 9,58 | 9,85 | 9,38 | 9,59 | 1,37% | 4.352.606,00 |
| 10.11.2026 | 9,61 | 9,87 | 9,29 | 9,46 | -0,84% | 2.925.886,00 |
| 09.11.2026 | 9,68 | 9,75 | 9,15 | 9,54 | 0,00% | 3.414.727,00 |
| 06.11.2026 | 9,59 | 9,78 | 9,22 | 9,54 | 1,81% | 4.171.071,00 |
| 05.11.2026 | 10,38 | 10,48 | 9,29 | 9,37 | -10,51% | 5.780.462,00 |
| 04.11.2026 | 14,56 | 14,56 | 9,99 | 10,47 | -26,94% | 14.894.745,00 |
| 03.11.2026 | 13,08 | 14,49 | 13,06 | 14,33 | 9,39% | 4.974.996,00 |
| 02.11.2026 | 13,62 | 13,75 | 12,90 | 13,10 | -4,03% | 3.172.822,00 |
| 30.10.2026 | 14,06 | 14,35 | 13,61 | 13,65 | -3,43% | 2.539.615,00 |
| 29.10.2026 | 14,36 | 14,66 | 13,98 | 14,14 | -1,29% | 4.879.243,00 |
| 28.10.2026 | 13,52 | 14,34 | 13,49 | 14,32 | 4,60% | 2.624.029,00 |
| 27.10.2026 | 13,25 | 13,88 | 13,05 | 13,69 | 3,67% | 2.704.437,00 |
| 26.10.2026 | 13,58 | 13,70 | 13,12 | 13,21 | -1,46% | 1.990.758,00 |
| 23.10.2026 | 13,60 | 13,61 | 13,20 | 13,40 | -1,22% | 4.249.751,00 |
| 22.10.2026 | 13,06 | 13,58 | 13,05 | 13,57 | 3,20% | 2.362.680,00 |
| 21.10.2026 | 13,32 | 13,59 | 13,10 | 13,15 | -0,79% | 2.587.581,00 |
| 20.10.2026 | 13,20 | 13,59 | 12,97 | 13,25 | 1,07% | 2.854.063,00 |
| 19.10.2026 | 12,95 | 13,18 | 12,80 | 13,11 | 1,63% | 2.192.489,00 |
| 16.10.2026 | 13,65 | 13,66 | 12,82 | 12,90 | -5,43% | 2.837.784,00 |
| 15.10.2026 | 13,58 | 14,05 | 13,43 | 13,64 | 0,89% | 2.620.530,00 |
| 14.10.2026 | 13,92 | 14,01 | 13,39 | 13,52 | -3,08% | 3.038.087,00 |
| 13.10.2026 | 14,61 | 14,74 | 13,49 | 13,95 | -15,71% | 6.800.312,00 |
| 12.10.2026 | 16,88 | 16,95 | 16,37 | 16,55 | -2,59% | 1.570.149,00 |
| 09.10.2026 | 16,91 | 17,42 | 16,78 | 16,99 | 0,53% | 1.459.153,00 |
| 08.10.2026 | 16,90 | 17,29 | 16,39 | 16,90 | -0,88% | 2.142.238,00 |
| 07.10.2026 | 17,17 | 17,70 | 17,04 | 17,05 | -1,90% | 1.588.507,00 |
| 06.10.2026 | 17,99 | 18,19 | 16,85 | 17,38 | -2,63% | 1.126.134,00 |
| 05.10.2026 | 17,58 | 17,98 | 17,57 | 17,85 | 1,42% | 1.368.025,00 |
| 02.10.2026 | 18,46 | 18,46 | 17,52 | 17,60 | -3,35% | 2.557.962,00 |
| 01.10.2026 | 18,56 | 18,87 | 18,05 | 18,21 | -3,19% | 1.423.674,00 |
| 30.09.2026 | 18,28 | 18,94 | 17,95 | 18,81 | 3,29% | 1.725.782,00 |
| 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% | 1.554.035,00 |
| 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% | 2.060.067,00 |
| 23.09.2026 | 18,12 | 18,47 | 17,09 | 17,64 | -3,08% | 2.084.541,00 |
| 22.09.2026 | 18,23 | 18,56 | 17,97 | 18,20 | 0,72% | 1.613.144,00 |
| 21.09.2026 | 17,74 | 18,45 | 17,39 | 18,07 | 2,55% | 2.009.400,00 |
| 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% | 2.520.840,00 |
| 16.09.2026 | 18,08 | 18,11 | 17,26 | 17,26 | -4,64% | 2.332.304,00 |
| 15.09.2026 | 18,19 | 18,19 | 17,71 | 18,10 | -1,31% | 1.128.001,00 |
| 14.09.2026 | 18,30 | 18,68 | 18,24 | 18,34 | 0,88% | 1.142.335,00 |
| 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% | 1.651.160,00 |
| 09.09.2026 | 19,82 | 20,21 | 19,69 | 19,82 | -0,65% | 1.235.860,00 |
| 08.09.2026 | 20,19 | 20,48 | 19,90 | 19,95 | -2,97% | 1.203.945,00 |
| 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% | 1.920.595,00 |
| 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% | 1.405.046,00 |
| 31.08.2026 | 19,44 | 19,46 | 19,00 | 19,29 | -1,28% | 1.382.370,00 |
| 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% | 652.350,00 |
| 26.08.2026 | 19,92 | 20,22 | 19,60 | 20,09 | 0,75% | 789.594,00 |
| 25.08.2026 | 19,73 | 20,40 | 19,70 | 19,94 | 1,89% | 974.943,00 |
| 24.08.2026 | 19,70 | 19,87 | 19,17 | 19,57 | -0,41% | 1.395.097,00 |
| 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% | 1.121.646,00 |
| 19.08.2026 | 20,67 | 20,88 | 20,01 | 20,79 | 4,39% | 1.167.535,00 |
| 18.08.2026 | 19,83 | 20,10 | 19,67 | 19,92 | 0,78% | 1.015.057,00 |
| 17.08.2026 | 19,52 | 20,28 | 19,29 | 19,76 | -0,40% | 1.091.790,00 |
| 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% | 1.191.353,00 |
| 12.08.2026 | 20,26 | 20,71 | 19,69 | 19,80 | -2,46% | 1.069.048,00 |
| 11.08.2026 | 20,46 | 20,58 | 19,93 | 20,30 | -0,34% | 790.874,00 |
| 10.08.2026 | 20,40 | 20,65 | 20,07 | 20,37 | -0,15% | 1.016.625,00 |
| 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% | 1.387.876,00 |
| 05.08.2026 | 17,31 | 20,31 | 17,20 | 19,95 | 4,56% | 3.770.799,00 |
| 04.08.2026 | 19,56 | 19,85 | 19,00 | 19,08 | -0,83% | 1.926.228,00 |
| 03.08.2026 | 19,01 | 19,41 | 18,68 | 19,24 | 1,00% | 1.610.966,00 |
| 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% | 1.102.366,00 |
| 29.07.2026 | 19,74 | 19,89 | 18,85 | 19,21 | -2,24% | 1.745.036,00 |
| 28.07.2026 | 20,48 | 20,48 | 19,40 | 19,65 | -4,31% | 933.983,00 |
| 27.07.2026 | 21,09 | 21,57 | 20,50 | 20,54 | -1,32% | 1.098.236,00 |
| 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% | 1.306.424,00 |
| 22.07.2026 | 22,44 | 22,74 | 21,83 | 22,05 | -2,56% | 1.059.488,00 |
| 21.07.2026 | 22,37 | 22,72 | 22,10 | 22,63 | 1,57% | 1.185.381,00 |
| 20.07.2026 | 22,95 | 23,28 | 22,28 | 22,28 | -2,28% | 1.308.636,00 |
| 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% | 1.597.170,00 |
| 15.07.2026 | 23,96 | 24,20 | 23,26 | 23,52 | -2,57% | 2.282.127,00 |
| 14.07.2026 | 22,57 | 24,20 | 22,57 | 24,14 | 5,46% | 2.076.647,00 |
| 13.07.2026 | 23,21 | 23,33 | 22,26 | 22,89 | -3,05% | 1.423.006,00 |
| 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% | 1.441.126,00 |
| 08.07.2026 | 22,98 | 25,24 | 22,95 | 24,56 | 5,77% | 4.009.078,00 |
| 07.07.2026 | 22,38 | 23,47 | 22,04 | 23,22 | 5,16% | 2.294.494,00 |
| 06.07.2026 | 21,78 | 22,20 | 21,24 | 22,08 | 1,19% | 1.571.939,00 |
| 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% | 2.163.313,00 |
| 30.06.2026 | 21,98 | 22,34 | 21,62 | 21,87 | 0,30% | 2.474.021,00 |
| 29.06.2026 | 21,20 | 22,05 | 20,86 | 21,80 | 2,30% | 4.294.862,00 |
| 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% | 1.470.427,00 |
| 24.06.2026 | 19,73 | 20,72 | 19,65 | 19,99 | 1,94% | 2.260.971,00 |