10,050€
4,69%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 1,56% | - |
| 05.06.2025 | 9,60 | 9,60 | 9,55 | 9,60 | -2,54% | - |
| 04.06.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 3,14% | - |
| 03.06.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 2,14% | - |
| 02.06.2025 | 9,15 | 9,35 | 9,15 | 9,35 | 0,54% | - |
| 30.05.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | 200,00 |
| 29.05.2025 | 9,00 | 9,20 | 9,00 | 9,20 | 3,37% | 2.300,00 |
| 28.05.2025 | 8,70 | 8,90 | 8,70 | 8,90 | 1,71% | - |
| 27.05.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 0,00% | - |
| 26.05.2025 | 8,70 | 8,75 | 8,70 | 8,75 | 0,57% | - |
| 23.05.2025 | 10,40 | 10,40 | 8,70 | 8,70 | -7,94% | 4.300,00 |
| 22.05.2025 | 9,40 | 9,45 | 9,40 | 9,45 | -0,53% | - |
| 21.05.2025 | 9,25 | 9,50 | 9,25 | 9,50 | 15,85% | - |
| 20.05.2025 | 8,20 | 8,20 | 8,20 | 8,20 | 0,61% | - |
| 19.05.2025 | 7,95 | 8,15 | 7,90 | 8,15 | 1,24% | - |
| 16.05.2025 | 7,95 | 8,05 | 7,95 | 8,05 | 0,63% | - |
| 15.05.2025 | 8,25 | 8,25 | 8,00 | 8,00 | -4,76% | - |
| 14.05.2025 | 9,05 | 9,05 | 8,40 | 8,40 | -7,18% | - |
| 13.05.2025 | 9,80 | 9,80 | 9,00 | 9,05 | -8,12% | - |
| 12.05.2025 | 9,75 | 9,85 | 9,75 | 9,85 | 2,60% | - |
| 09.05.2025 | 9,75 | 9,75 | 9,60 | 9,60 | 7,87% | - |
| 08.05.2025 | 8,90 | 8,90 | 8,90 | 8,90 | 1,14% | 90,00 |
| 07.05.2025 | 9,40 | 9,55 | 8,80 | 8,80 | -5,88% | 1.480,00 |
| 06.05.2025 | 12,00 | 12,00 | 9,35 | 9,35 | -22,08% | 1.500,00 |
| 05.05.2025 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | - |
| 02.05.2025 | 12,30 | 12,30 | 12,00 | 12,00 | 1,69% | - |
| 30.04.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | - |
| 29.04.2025 | 11,70 | 12,00 | 11,70 | 12,00 | 2,56% | - |
| 28.04.2025 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | - |
| 25.04.2025 | 11,70 | 11,90 | 11,70 | 11,70 | 1,74% | - |
| 24.04.2025 | 11,40 | 11,70 | 11,40 | 11,50 | 1,77% | - |
| 23.04.2025 | 11,50 | 11,70 | 11,20 | 11,30 | 1,80% | 45,00 |
| 22.04.2025 | 10,40 | 11,10 | 10,40 | 11,10 | 11,00% | 1.000,00 |
| 17.04.2025 | 9,80 | 10,00 | 9,80 | 10,00 | 4,17% | - |
| 16.04.2025 | 9,80 | 9,80 | 9,60 | 9,60 | -3,52% | - |
| 15.04.2025 | 9,85 | 9,95 | 9,85 | 9,95 | 1,53% | - |
| 14.04.2025 | 9,80 | 9,85 | 9,75 | 9,80 | 1,55% | - |
| 11.04.2025 | 9,50 | 9,65 | 9,50 | 9,65 | -7,21% | - |
| 10.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 13,66% | - |
| 09.04.2025 | 9,25 | 9,25 | 9,15 | 9,15 | -4,69% | - |
| 08.04.2025 | 10,10 | 10,10 | 9,60 | 9,60 | -4,00% | - |
| 07.04.2025 | 9,80 | 10,00 | 9,80 | 10,00 | -9,91% | 1.000,00 |
| 04.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | - |
| 03.04.2025 | 11,40 | 11,40 | 11,00 | 11,10 | -6,72% | - |
| 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% | - |