12,550€
1,21%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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% | - |