15,638€
-3,08%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 16,00 | 16,13 | 15,53 | 15,55 | -3,66% | - |
| 01.10.2026 | 16,72 | 16,79 | 16,02 | 16,14 | -2,30% | - |
| 30.09.2026 | 15,92 | 16,52 | 15,78 | 16,52 | 3,09% | - |
| 29.09.2026 | 15,44 | 16,02 | 15,44 | 16,02 | 2,40% | - |
| 28.09.2026 | 15,68 | 15,98 | 15,48 | 15,65 | -0,26% | - |
| 25.09.2026 | 15,69 | 15,69 | 15,69 | 15,69 | 2,42% | - |
| 24.09.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -3,10% | - |
| 23.09.2026 | 15,81 | 15,81 | 15,81 | 15,81 | 1,02% | - |
| 22.09.2026 | 15,65 | 15,65 | 15,65 | 15,65 | 2,12% | - |
| 21.09.2026 | 15,32 | 15,32 | 15,32 | 15,32 | -0,07% | - |
| 18.09.2026 | 15,33 | 15,33 | 15,33 | 15,33 | 1,96% | - |
| 17.09.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -3,50% | - |
| 16.09.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -1,02% | - |
| 15.09.2026 | 15,74 | 15,74 | 15,74 | 15,74 | 1,61% | - |
| 14.09.2026 | 15,49 | 15,49 | 15,49 | 15,49 | -4,15% | - |
| 11.09.2026 | 16,16 | 16,16 | 16,16 | 16,16 | -4,77% | - |
| 10.09.2026 | 16,97 | 16,97 | 16,97 | 16,97 | -0,41% | - |
| 09.09.2026 | 17,04 | 17,04 | 17,04 | 17,04 | -2,60% | - |
| 08.09.2026 | 17,50 | 17,50 | 17,50 | 17,50 | -0,31% | - |
| 07.09.2026 | 17,55 | 17,55 | 17,55 | 17,55 | -0,68% | - |
| 04.09.2026 | 17,67 | 17,67 | 17,67 | 17,67 | -0,65% | - |
| 03.09.2026 | 17,79 | 17,79 | 17,79 | 17,79 | 3,34% | - |
| 02.09.2026 | 17,21 | 17,21 | 17,21 | 17,21 | 4,27% | - |
| 01.09.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -1,08% | - |
| 31.08.2026 | 16,69 | 16,69 | 16,69 | 16,69 | -2,71% | - |
| 28.08.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,12% | - |
| 27.08.2026 | 17,17 | 17,17 | 17,17 | 17,17 | 1,42% | - |
| 26.08.2026 | 16,93 | 16,93 | 16,93 | 16,93 | 1,41% | - |
| 25.08.2026 | 16,70 | 16,70 | 16,70 | 16,70 | 0,24% | - |
| 24.08.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -0,69% | - |
| 21.08.2026 | 16,77 | 16,77 | 16,77 | 16,77 | -5,09% | - |
| 20.08.2026 | 17,67 | 17,67 | 17,67 | 17,67 | 3,85% | - |
| 19.08.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 0,98% | - |
| 18.08.2026 | 16,85 | 16,85 | 16,85 | 16,85 | -0,91% | - |
| 17.08.2026 | 17,01 | 17,01 | 17,01 | 17,01 | 3,63% | - |
| 14.08.2026 | 16,41 | 16,41 | 16,41 | 16,41 | -3,84% | - |
| 13.08.2026 | 17,07 | 17,07 | 17,07 | 17,07 | -2,40% | - |
| 12.08.2026 | 17,49 | 17,49 | 17,49 | 17,49 | -0,23% | - |
| 11.08.2026 | 17,53 | 17,53 | 17,53 | 17,53 | -0,17% | - |
| 10.08.2026 | 17,56 | 17,56 | 17,56 | 17,56 | 1,09% | - |
| 07.08.2026 | 17,01 | 17,37 | 17,01 | 17,37 | 1,19% | 140,00 |
| 06.08.2026 | 17,16 | 17,16 | 17,16 | 17,16 | 11,00% | - |
| 05.08.2026 | 15,46 | 15,46 | 15,46 | 15,46 | -7,12% | - |
| 04.08.2026 | 16,65 | 16,65 | 16,65 | 16,65 | 0,82% | - |
| 03.08.2026 | 16,51 | 16,51 | 16,51 | 16,51 | -2,34% | - |
| 31.07.2026 | 16,91 | 16,91 | 16,91 | 16,91 | 1,17% | - |
| 30.07.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 2,52% | - |
| 29.07.2026 | 17,07 | 17,07 | 16,30 | 16,30 | -8,61% | 1.000,00 |
| 28.07.2026 | 17,84 | 17,84 | 17,84 | 17,84 | -2,65% | - |
| 27.07.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -0,95% | - |
| 24.07.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -3,12% | - |
| 23.07.2026 | 19,09 | 19,09 | 19,09 | 19,09 | -3,15% | - |
| 22.07.2026 | 19,66 | 19,71 | 19,66 | 19,71 | 1,10% | 49,00 |
| 21.07.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,42% | - |
| 20.07.2026 | 19,78 | 19,78 | 19,78 | 19,78 | 1,51% | - |
| 17.07.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -4,37% | - |
| 16.07.2026 | 20,37 | 20,37 | 20,37 | 20,37 | -2,95% | - |
| 15.07.2026 | 20,99 | 20,99 | 20,99 | 20,99 | 5,19% | - |
| 14.07.2026 | 19,96 | 19,96 | 19,96 | 19,96 | -2,23% | - |
| 13.07.2026 | 20,41 | 20,41 | 20,41 | 20,41 | -4,09% | - |
| 10.07.2026 | 21,50 | 21,50 | 21,28 | 21,28 | -0,61% | 161,00 |
| 09.07.2026 | 21,41 | 21,41 | 21,41 | 21,41 | 6,15% | - |
| 08.07.2026 | 20,17 | 20,17 | 20,17 | 20,17 | 5,55% | - |
| 07.07.2026 | 19,11 | 19,11 | 19,11 | 19,11 | 0,42% | - |
| 06.07.2026 | 19,03 | 19,03 | 19,03 | 19,03 | 0,16% | - |
| 03.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 4,37% | - |
| 02.07.2026 | 18,21 | 18,21 | 18,21 | 18,21 | -3,98% | - |
| 01.07.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -0,47% | - |
| 30.06.2026 | 19,02 | 19,44 | 19,02 | 19,05 | 1,65% | 355,00 |
| 29.06.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 7,55% | - |
| 26.06.2026 | 17,43 | 17,43 | 17,43 | 17,43 | -0,94% | - |
| 25.06.2026 | 17,59 | 17,59 | 17,59 | 17,59 | 2,51% | - |
| 24.06.2026 | 17,16 | 17,16 | 17,16 | 17,16 | 1,81% | - |
| 23.06.2026 | 16,57 | 16,86 | 16,57 | 16,86 | 1,08% | 1.500,00 |
| 22.06.2026 | 16,40 | 16,79 | 16,40 | 16,68 | 2,46% | 405,00 |
| 19.06.2026 | 16,34 | 16,35 | 16,28 | 16,28 | -2,05% | - |
| 18.06.2026 | 16,40 | 16,98 | 16,40 | 16,62 | 0,70% | - |
| 17.06.2026 | 15,74 | 16,56 | 15,74 | 16,50 | 3,71% | - |
| 16.06.2026 | 15,72 | 15,94 | 15,65 | 15,91 | 0,73% | - |
| 15.06.2026 | 15,74 | 16,34 | 15,51 | 15,80 | 0,45% | - |
| 12.06.2026 | 15,27 | 15,73 | 15,12 | 15,73 | 2,51% | - |
| 11.06.2026 | 15,06 | 15,61 | 14,96 | 15,34 | 0,89% | - |
| 10.06.2026 | 15,07 | 15,48 | 14,97 | 15,21 | -0,43% | - |
| 09.06.2026 | 14,51 | 15,33 | 14,47 | 15,27 | 4,59% | - |
| 08.06.2026 | 14,74 | 15,02 | 14,43 | 14,60 | -4,48% | - |
| 05.06.2026 | 15,29 | 15,29 | 15,29 | 15,29 | -2,08% | - |
| 04.06.2026 | 15,61 | 15,61 | 15,61 | 15,61 | -0,54% | - |
| 03.06.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -0,66% | - |
| 02.06.2026 | 16,03 | 16,03 | 15,80 | 15,80 | -5,53% | 55,00 |
| 01.06.2026 | 16,73 | 16,73 | 16,73 | 16,73 | -0,74% | - |
| 29.05.2026 | 16,85 | 16,85 | 16,85 | 16,85 | 0,63% | - |
| 28.05.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -1,44% | 180,00 |
| 27.05.2026 | 16,99 | 16,99 | 16,99 | 16,99 | -0,93% | - |
| 26.05.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -0,29% | - |
| 25.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,45% | - |
| 22.05.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -1,25% | - |
| 21.05.2026 | 17,17 | 17,17 | 17,17 | 17,17 | 3,65% | - |
| 20.05.2026 | 16,57 | 16,57 | 16,57 | 16,57 | 0,52% | - |
| 19.05.2026 | 16,48 | 16,48 | 16,48 | 16,48 | -4,90% | - |
| 18.05.2026 | 17,33 | 17,33 | 17,33 | 17,33 | -0,09% | - |