11,250€
-5,46%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 11,40 | 11,45 | 10,95 | 11,15 | -6,30% | - |
| 02.04.2025 | 11,00 | 11,90 | 11,00 | 11,90 | 7,21% | 1.000,00 |
| 01.04.2025 | 11,30 | 11,30 | 10,80 | 11,10 | -1,77% | 1.000,00 |
| 31.03.2025 | 12,00 | 12,00 | 11,20 | 11,30 | -9,60% | - |
| 28.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 27.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 26.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 25.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 24.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 21.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 6,61% | - |
| 20.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 5,22% | - |
| 19.03.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 18.03.2025 | 11,80 | 11,80 | 11,50 | 11,50 | -1,71% | - |
| 17.03.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 14.03.2025 | 12,10 | 12,20 | 11,80 | 11,90 | -1,65% | 129,00 |
| 13.03.2025 | 12,00 | 12,20 | 12,00 | 12,10 | -1,63% | - |
| 12.03.2025 | 11,90 | 12,30 | 11,90 | 12,30 | 3,36% | - |
| 11.03.2025 | 11,50 | 11,90 | 11,50 | 11,90 | 3,48% | - |
| 10.03.2025 | 12,50 | 12,50 | 11,40 | 11,50 | -12,21% | - |
| 07.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 06.03.2025 | 13,40 | 13,40 | 13,20 | 13,20 | 0,00% | - |
| 05.03.2025 | 13,60 | 13,60 | 13,20 | 13,20 | -10,20% | - |
| 04.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 03.03.2025 | 15,10 | 15,10 | 14,70 | 14,70 | 0,68% | - |
| 28.02.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 27.02.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | - |
| 26.02.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 2,76% | - |
| 25.02.2025 | 14,90 | 14,90 | 14,50 | 14,50 | -3,33% | - |
| 24.02.2025 | 15,60 | 15,60 | 15,00 | 15,00 | -5,06% | - |
| 21.02.2025 | 15,20 | 15,80 | 15,20 | 15,80 | 12,86% | - |
| 20.02.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 19.02.2025 | 13,90 | 14,10 | 13,90 | 14,10 | 0,00% | - |
| 18.02.2025 | 14,20 | 14,20 | 14,00 | 14,10 | -0,70% | - |
| 17.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 14.02.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | - |
| 13.02.2025 | 14,20 | 14,30 | 13,70 | 14,30 | 0,00% | - |
| 12.02.2025 | 14,40 | 14,40 | 14,30 | 14,30 | -1,38% | - |
| 11.02.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
| 10.02.2025 | 15,00 | 15,10 | 14,60 | 14,60 | -2,67% | - |
| 07.02.2025 | 15,20 | 15,20 | 14,60 | 15,00 | 6,38% | - |
| 06.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 05.02.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 2,19% | - |
| 04.02.2025 | 13,80 | 13,90 | 13,60 | 13,70 | -2,14% | - |
| 03.02.2025 | 13,40 | 14,00 | 13,40 | 14,00 | 2,94% | - |
| 31.01.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 30.01.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 29.01.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 28.01.2025 | 13,50 | 13,90 | 13,40 | 13,80 | 2,22% | 2.000,00 |
| 27.01.2025 | 13,40 | 13,70 | 13,30 | 13,50 | -1,46% | 565,00 |
| 24.01.2025 | 13,70 | 13,70 | 13,40 | 13,70 | 2,24% | - |
| 23.01.2025 | 13,40 | 13,40 | 13,20 | 13,40 | 0,75% | - |
| 22.01.2025 | 13,00 | 13,40 | 12,90 | 13,30 | 2,31% | 2.100,00 |
| 21.01.2025 | 12,60 | 13,00 | 12,60 | 13,00 | 6,56% | - |
| 20.01.2025 | 12,60 | 12,60 | 12,10 | 12,20 | -1,61% | - |
| 17.01.2025 | 12,60 | 12,60 | 12,40 | 12,40 | -1,59% | 2.100,00 |
| 16.01.2025 | 12,50 | 12,60 | 12,20 | 12,60 | 1,61% | 3.100,00 |
| 15.01.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 3,33% | - |
| 14.01.2025 | 12,50 | 12,50 | 12,00 | 12,00 | -3,23% | - |
| 13.01.2025 | 12,70 | 12,70 | 12,40 | 12,40 | -1,59% | - |
| 10.01.2025 | 13,30 | 13,30 | 12,60 | 12,60 | -3,82% | - |
| 09.01.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -1,50% | 1.000,00 |
| 08.01.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 07.01.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -5,76% | - |
| 06.01.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,72% | - |
| 03.01.2025 | 13,70 | 13,80 | 13,70 | 13,80 | 1,47% | 9,00 |
| 02.01.2025 | 12,80 | 13,60 | 12,60 | 13,60 | 11,48% | 1.100,00 |
| 30.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 27.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 23.12.2024 | 12,60 | 12,60 | 12,50 | 12,50 | 1,63% | - |
| 20.12.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 19.12.2024 | 12,70 | 12,70 | 12,40 | 12,40 | -3,88% | 1.000,00 |
| 18.12.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | 2.300,00 |
| 17.12.2024 | 13,00 | 13,00 | 12,70 | 12,70 | -3,05% | - |
| 16.12.2024 | 13,20 | 13,20 | 13,10 | 13,10 | 1,55% | - |
| 13.12.2024 | 12,80 | 13,20 | 12,70 | 12,90 | 0,00% | - |
| 12.12.2024 | 13,40 | 13,60 | 12,90 | 12,90 | -5,15% | 800,00 |
| 11.12.2024 | 14,20 | 14,20 | 13,60 | 13,60 | -2,86% | - |
| 10.12.2024 | 14,60 | 14,60 | 14,00 | 14,00 | -6,67% | - |
| 09.12.2024 | 16,10 | 16,40 | 15,00 | 15,00 | -5,06% | 400,00 |
| 06.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | - |
| 05.12.2024 | 16,00 | 16,40 | 15,70 | 15,70 | -2,48% | 100,00 |
| 04.12.2024 | 15,70 | 16,10 | 15,70 | 16,10 | 1,90% | - |
| 03.12.2024 | 15,80 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 02.12.2024 | 15,80 | 16,00 | 15,60 | 15,70 | 0,00% | - |
| 29.11.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 28.11.2024 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 27.11.2024 | 15,70 | 15,70 | 15,60 | 15,60 | 0,00% | - |
| 26.11.2024 | 15,90 | 15,90 | 15,60 | 15,60 | 0,65% | - |
| 25.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 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 |