17,635€
2,77%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2026 | 17,34 | 17,65 | 17,27 | 17,35 | -1,53% | - |
| 14.05.2026 | 17,61 | 18,10 | 17,50 | 17,62 | -0,96% | - |
| 13.05.2026 | 17,14 | 17,98 | 17,00 | 17,79 | 3,07% | - |
| 12.05.2026 | 17,91 | 18,10 | 17,20 | 17,26 | -4,54% | - |
| 11.05.2026 | 18,18 | 19,06 | 18,08 | 18,08 | -0,85% | - |
| 08.05.2026 | 17,26 | 18,29 | 17,19 | 18,23 | 5,07% | - |
| 07.05.2026 | 17,34 | 17,47 | 17,13 | 17,35 | -0,66% | - |
| 06.05.2026 | 17,01 | 17,47 | 16,72 | 17,47 | 2,83% | - |
| 05.05.2026 | 16,85 | 17,06 | 16,57 | 16,99 | -0,06% | - |
| 04.05.2026 | 16,20 | 17,21 | 16,18 | 17,00 | -6,75% | - |
| 30.04.2026 | 17,31 | 18,23 | 17,31 | 18,23 | 3,37% | - |
| 29.04.2026 | 17,84 | 17,97 | 17,44 | 17,63 | -1,67% | - |
| 28.04.2026 | 17,68 | 18,17 | 17,67 | 17,93 | 0,67% | - |
| 27.04.2026 | 18,51 | 18,51 | 17,55 | 17,81 | -2,06% | - |
| 24.04.2026 | 17,69 | 18,30 | 17,68 | 18,19 | 0,94% | - |
| 23.04.2026 | 18,48 | 19,05 | 17,94 | 18,02 | -4,35% | - |
| 22.04.2026 | 19,66 | 20,04 | 18,53 | 18,84 | -4,68% | - |
| 21.04.2026 | 19,93 | 20,20 | 19,69 | 19,76 | -1,69% | - |
| 20.04.2026 | 20,09 | 20,42 | 20,06 | 20,10 | -2,43% | - |
| 17.04.2026 | 19,95 | 20,60 | 19,95 | 20,60 | 2,49% | - |
| 16.04.2026 | 20,32 | 20,40 | 19,80 | 20,10 | -1,47% | - |
| 15.04.2026 | 20,40 | 20,85 | 20,20 | 20,40 | -1,21% | - |
| 14.04.2026 | 20,29 | 20,84 | 20,23 | 20,65 | 0,10% | - |
| 13.04.2026 | 20,46 | 21,40 | 20,40 | 20,63 | -0,86% | - |
| 10.04.2026 | 20,86 | 21,05 | 20,60 | 20,81 | -1,23% | - |
| 09.04.2026 | 20,71 | 21,20 | 20,63 | 21,07 | 1,20% | - |
| 08.04.2026 | 21,79 | 21,80 | 20,60 | 20,82 | -1,79% | - |
| 07.04.2026 | 20,80 | 21,20 | 20,20 | 21,20 | -1,85% | - |
| 02.04.2026 | 20,20 | 21,80 | 20,20 | 21,60 | 4,85% | - |
| 01.04.2026 | 20,00 | 20,60 | 19,90 | 20,60 | 3,52% | - |
| 31.03.2026 | 19,50 | 20,80 | 19,50 | 19,90 | 1,02% | - |
| 30.03.2026 | 20,20 | 20,40 | 19,50 | 19,70 | -3,43% | - |
| 27.03.2026 | 21,20 | 21,20 | 20,20 | 20,40 | -3,77% | - |
| 26.03.2026 | 20,40 | 21,80 | 20,20 | 21,20 | 3,92% | - |
| 25.03.2026 | 20,40 | 21,80 | 20,40 | 20,40 | 0,00% | - |
| 24.03.2026 | 20,40 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 23.03.2026 | 20,40 | 21,20 | 20,20 | 20,60 | -0,96% | - |
| 20.03.2026 | 20,40 | 22,00 | 20,20 | 20,80 | 2,97% | - |
| 19.03.2026 | 20,60 | 20,80 | 19,90 | 20,20 | -1,94% | - |
| 18.03.2026 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |