15,450€
4,75%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 14,90 | 15,50 | 14,90 | 15,50 | 5,08% | - |
| 21.11.2024 | 14,60 | 15,60 | 13,90 | 14,75 | -1,67% | - |
| 20.11.2024 | 14,90 | 15,10 | 14,90 | 15,00 | -1,32% | - |
| 19.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,66% | - |
| 18.11.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 15.11.2024 | 15,70 | 15,70 | 15,10 | 15,10 | -6,79% | - |
| 14.11.2024 | 15,70 | 16,60 | 15,70 | 16,20 | 1,89% | 1.400,00 |
| 13.11.2024 | 15,10 | 15,90 | 15,10 | 15,90 | -22,06% | 350,00 |
| 12.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 11.11.2024 | 20,40 | 20,60 | 20,20 | 20,20 | 0,00% | - |
| 08.11.2024 | 19,90 | 20,20 | 19,60 | 20,20 | 1,51% | 670,00 |
| 07.11.2024 | 19,90 | 19,90 | 19,70 | 19,90 | 2,58% | 2.300,00 |
| 06.11.2024 | 18,30 | 19,40 | 18,30 | 19,40 | 8,38% | - |
| 05.11.2024 | 17,30 | 17,90 | 17,30 | 17,90 | 3,47% | - |
| 04.11.2024 | 17,40 | 17,70 | 17,30 | 17,30 | 0,00% | - |
| 01.11.2024 | 17,20 | 17,60 | 17,20 | 17,30 | -0,57% | - |
| 31.10.2024 | 17,40 | 17,40 | 17,10 | 17,40 | 0,58% | - |
| 30.10.2024 | 17,60 | 17,60 | 17,30 | 17,30 | 1,76% | - |
| 29.10.2024 | 17,80 | 17,80 | 17,00 | 17,00 | -3,95% | - |
| 28.10.2024 | 17,40 | 17,90 | 17,40 | 17,70 | 1,72% | - |
| 25.10.2024 | 17,50 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 24.10.2024 | 17,10 | 17,50 | 17,10 | 17,50 | 1,74% | - |
| 23.10.2024 | 17,70 | 17,70 | 17,20 | 17,20 | -2,82% | - |
| 22.10.2024 | 17,90 | 17,90 | 17,60 | 17,70 | -1,67% | - |
| 21.10.2024 | 18,10 | 18,10 | 18,00 | 18,00 | 0,00% | - |
| 18.10.2024 | 18,30 | 18,30 | 18,00 | 18,00 | -1,64% | - |
| 17.10.2024 | 18,30 | 18,30 | 17,70 | 18,30 | 0,55% | - |
| 16.10.2024 | 18,10 | 18,40 | 18,10 | 18,20 | -0,27% | - |
| 15.10.2024 | 18,35 | 18,50 | 17,90 | 18,25 | 4,29% | - |
| 14.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 11.10.2024 | 16,60 | 17,10 | 16,50 | 17,10 | 3,01% | - |
| 10.10.2024 | 16,70 | 16,70 | 16,30 | 16,60 | -0,60% | - |
| 09.10.2024 | 16,60 | 16,80 | 16,60 | 16,70 | -0,60% | - |
| 08.10.2024 | 16,50 | 16,80 | 16,50 | 16,80 | 2,44% | - |
| 07.10.2024 | 17,10 | 17,10 | 16,40 | 16,40 | -4,65% | - |
| 04.10.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 0,58% | - |
| 03.10.2024 | 17,50 | 17,50 | 17,00 | 17,10 | -2,29% | - |
| 02.10.2024 | 17,90 | 17,90 | 17,50 | 17,50 | 2,94% | - |
| 01.10.2024 | 17,20 | 17,20 | 16,90 | 17,00 | -1,16% | - |
| 30.09.2024 | 16,90 | 17,20 | 16,90 | 17,20 | 2,38% | - |
| 27.09.2024 | 16,20 | 16,80 | 16,20 | 16,80 | 5,66% | - |
| 26.09.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -1,85% | - |
| 25.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 24.09.2024 | 16,10 | 16,40 | 16,10 | 16,20 | 0,62% | - |
| 23.09.2024 | 16,40 | 16,40 | 16,10 | 16,10 | -1,83% | - |
| 20.09.2024 | 16,60 | 16,60 | 16,40 | 16,40 | -1,20% | - |
| 19.09.2024 | 16,30 | 16,60 | 16,30 | 16,60 | 2,47% | - |
| 18.09.2024 | 16,20 | 16,20 | 16,10 | 16,20 | 0,62% | - |
| 17.09.2024 | 16,30 | 16,50 | 16,10 | 16,10 | -1,23% | - |
| 16.09.2024 | 17,20 | 17,20 | 16,30 | 16,30 | 0,62% | - |
| 13.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 12.09.2024 | 16,60 | 16,60 | 16,40 | 16,40 | -2,38% | - |
| 11.09.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 10.09.2024 | 16,90 | 17,00 | 16,90 | 17,00 | 0,00% | - |
| 09.09.2024 | 17,20 | 17,30 | 17,00 | 17,00 | -1,73% | - |
| 06.09.2024 | 17,60 | 17,60 | 17,20 | 17,30 | -1,70% | - |
| 05.09.2024 | 17,60 | 17,60 | 17,40 | 17,60 | 0,00% | - |
| 04.09.2024 | 18,50 | 18,50 | 17,60 | 17,60 | -4,86% | - |
| 03.09.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 02.09.2024 | 18,50 | 18,50 | 18,40 | 18,40 | 1,10% | - |
| 30.08.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | - |
| 29.08.2024 | 18,60 | 18,80 | 18,20 | 18,70 | 0,54% | 2.300,00 |
| 28.08.2024 | 18,60 | 18,70 | 18,30 | 18,60 | 0,54% | - |
| 27.08.2024 | 18,70 | 18,70 | 18,30 | 18,50 | -1,07% | - |
| 26.08.2024 | 18,40 | 18,70 | 18,20 | 18,70 | 1,91% | - |
| 23.08.2024 | 18,50 | 18,70 | 18,10 | 18,35 | 0,55% | - |
| 22.08.2024 | 18,35 | 18,45 | 18,00 | 18,25 | -1,08% | - |
| 21.08.2024 | 18,60 | 18,90 | 18,15 | 18,45 | 0,00% | - |
| 20.08.2024 | 18,70 | 18,70 | 18,20 | 18,45 | 1,65% | - |
| 19.08.2024 | 18,20 | 18,40 | 17,90 | 18,15 | 0,00% | - |
| 16.08.2024 | 18,40 | 18,45 | 17,95 | 18,15 | -1,09% | - |
| 15.08.2024 | 18,10 | 18,60 | 17,95 | 18,35 | 3,38% | - |
| 14.08.2024 | 18,20 | 18,40 | 17,50 | 17,75 | -2,74% | - |
| 13.08.2024 | 18,20 | 18,35 | 17,80 | 18,25 | 0,00% | - |
| 12.08.2024 | 18,50 | 19,00 | 18,10 | 18,25 | 0,00% | - |
| 09.08.2024 | 18,50 | 18,70 | 18,10 | 18,25 | -2,14% | - |
| 08.08.2024 | 18,00 | 18,80 | 17,90 | 18,65 | 1,63% | - |
| 07.08.2024 | 18,50 | 18,75 | 18,10 | 18,35 | 2,23% | - |
| 06.08.2024 | 18,35 | 18,65 | 17,75 | 17,95 | -1,10% | - |
| 05.08.2024 | 18,85 | 18,85 | 17,60 | 18,15 | -1,63% | - |
| 02.08.2024 | 20,40 | 20,40 | 18,35 | 18,45 | -10,87% | - |
| 01.08.2024 | 21,10 | 21,40 | 20,70 | 20,70 | 0,00% | - |
| 31.07.2024 | 20,90 | 21,30 | 20,50 | 20,70 | 0,00% | - |
| 30.07.2024 | 20,40 | 20,90 | 20,20 | 20,70 | 7,81% | - |
| 29.07.2024 | 22,80 | 22,90 | 19,00 | 19,20 | -14,67% | - |
| 26.07.2024 | 22,90 | 23,10 | 22,50 | 22,50 | -0,88% | - |
| 25.07.2024 | 21,90 | 22,90 | 21,70 | 22,70 | 4,61% | - |
| 24.07.2024 | 21,60 | 21,90 | 21,20 | 21,70 | 0,00% | - |
| 23.07.2024 | 21,60 | 22,00 | 21,30 | 21,70 | 1,88% | - |
| 22.07.2024 | 21,30 | 21,70 | 21,30 | 21,30 | 0,95% | - |
| 19.07.2024 | 21,40 | 21,90 | 20,90 | 21,10 | 0,00% | - |
| 18.07.2024 | 21,90 | 22,50 | 21,10 | 21,10 | -3,65% | - |
| 17.07.2024 | 22,90 | 22,90 | 21,70 | 21,90 | -4,37% | - |
| 16.07.2024 | 22,50 | 23,10 | 22,20 | 22,90 | 3,62% | - |
| 15.07.2024 | 21,70 | 22,10 | 21,50 | 22,10 | 2,79% | - |
| 12.07.2024 | 21,90 | 21,90 | 21,30 | 21,50 | 0,00% | - |
| 11.07.2024 | 21,10 | 21,70 | 21,00 | 21,50 | 2,87% | - |
| 10.07.2024 | 21,00 | 21,30 | 20,70 | 20,90 | 4,76% | - |
| 09.07.2024 | 19,70 | 19,95 | 19,35 | 19,95 | 3,10% | - |
| 08.07.2024 | 19,50 | 19,60 | 19,00 | 19,35 | 2,65% | - |