20,900€
1,95%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 20,60 | 21,10 | 20,20 | 20,90 | 1,95% | 243,00 |
| 03.05.2024 | 20,50 | 20,90 | 20,30 | 20,50 | 0,99% | - |
| 02.05.2024 | 20,40 | 21,00 | 20,10 | 20,30 | 2,27% | - |
| 30.04.2024 | 19,80 | 19,95 | 19,20 | 19,85 | 0,00% | - |
| 29.04.2024 | 19,60 | 20,20 | 19,45 | 19,85 | 0,51% | - |
| 26.04.2024 | 19,20 | 19,85 | 19,15 | 19,75 | 2,86% | - |
| 25.04.2024 | 19,20 | 19,20 | 19,20 | 19,20 | -1,29% | 300,00 |
| 24.04.2024 | 19,60 | 19,80 | 19,15 | 19,45 | -1,02% | - |
| 23.04.2024 | 19,60 | 20,60 | 19,55 | 19,65 | 0,00% | - |
| 22.04.2024 | 19,60 | 20,20 | 19,50 | 19,65 | 1,03% | - |
| 19.04.2024 | 19,15 | 19,75 | 19,15 | 19,45 | 1,04% | - |
| 18.04.2024 | 19,50 | 20,40 | 19,15 | 19,25 | -0,52% | - |
| 17.04.2024 | 20,00 | 20,30 | 19,25 | 19,35 | -3,73% | - |
| 16.04.2024 | 20,25 | 20,50 | 20,00 | 20,10 | -1,47% | - |
| 15.04.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 158,00 |
| 12.04.2024 | 20,80 | 21,40 | 20,30 | 20,50 | -0,97% | - |
| 11.04.2024 | 20,40 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 10.04.2024 | 21,10 | 21,30 | 20,30 | 20,50 | -2,84% | - |
| 09.04.2024 | 21,00 | 21,30 | 20,80 | 21,10 | 0,48% | - |
| 08.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 160,00 |
| 05.04.2024 | 21,00 | 21,30 | 20,50 | 21,10 | 0,96% | - |
| 04.04.2024 | 22,00 | 22,40 | 20,90 | 20,90 | -5,00% | - |
| 03.04.2024 | 22,00 | 22,20 | 22,00 | 22,00 | 2,80% | 2.843,00 |
| 02.04.2024 | 22,60 | 22,60 | 21,40 | 21,40 | 0,94% | 102,00 |
| 28.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | 25,00 |
| 27.03.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 7,07% | 2,00 |
| 26.03.2024 | 20,60 | 21,10 | 19,75 | 19,80 | -4,35% | - |
| 25.03.2024 | 20,80 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 22.03.2024 | 21,00 | 21,40 | 20,80 | 20,90 | -0,95% | - |
| 21.03.2024 | 21,20 | 21,70 | 20,80 | 21,10 | 0,00% | - |
| 20.03.2024 | 20,35 | 21,30 | 20,20 | 21,10 | 3,94% | - |
| 19.03.2024 | 20,20 | 20,70 | 20,05 | 20,30 | 0,00% | - |
| 18.03.2024 | 21,70 | 21,90 | 20,10 | 20,30 | -6,88% | - |
| 15.03.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 5,31% | 100,00 |
| 14.03.2024 | 21,80 | 22,00 | 20,50 | 20,70 | -4,61% | - |
| 13.03.2024 | 21,80 | 22,10 | 21,10 | 21,70 | -0,91% | - |
| 12.03.2024 | 21,50 | 22,10 | 21,10 | 21,90 | 1,86% | - |
| 11.03.2024 | 22,40 | 22,70 | 21,30 | 21,50 | -4,02% | - |
| 08.03.2024 | 21,00 | 22,40 | 21,00 | 22,40 | 4,19% | 315,00 |
| 07.03.2024 | 21,80 | 22,50 | 21,30 | 21,50 | -1,38% | - |
| 06.03.2024 | 21,60 | 21,80 | 21,60 | 21,80 | 1,87% | 475,00 |
| 05.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 150,00 |
| 04.03.2024 | 21,80 | 22,50 | 20,90 | 21,50 | -3,15% | - |
| 01.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | 46,00 |
| 29.02.2024 | 22,00 | 22,90 | 21,10 | 21,70 | -3,13% | - |
| 28.02.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -0,88% | 350,00 |
| 27.02.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 9,71% | 250,00 |
| 26.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -4,19% | 200,00 |
| 23.02.2024 | 21,10 | 21,70 | 20,90 | 21,50 | 3,37% | - |
| 22.02.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | 14,00 |
| 21.02.2024 | 21,20 | 21,20 | 20,30 | 20,70 | -1,90% | - |
| 20.02.2024 | 20,80 | 21,90 | 20,60 | 21,10 | 1,44% | - |
| 19.02.2024 | 20,80 | 21,00 | 20,80 | 20,80 | -0,48% | - |
| 16.02.2024 | 21,00 | 21,30 | 20,70 | 20,90 | -0,48% | - |
| 15.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | 150,00 |
| 14.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 3,78% | 150,00 |
| 13.02.2024 | 21,00 | 21,10 | 19,45 | 19,85 | -3,64% | - |
| 12.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 15,00 |
| 09.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | 100,00 |
| 08.02.2024 | 20,20 | 20,60 | 20,20 | 20,60 | -2,83% | 251,00 |
| 07.02.2024 | 20,60 | 21,20 | 20,60 | 21,20 | 3,92% | 262,00 |
| 06.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 4,62% | 150,00 |
| 05.02.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 4,00 |
| 02.02.2024 | 19,40 | 19,40 | 19,40 | 19,40 | -3,00% | 100,00 |
| 01.02.2024 | 19,40 | 20,00 | 19,30 | 20,00 | 5,26% | 231,00 |
| 31.01.2024 | 18,80 | 19,00 | 18,80 | 19,00 | -1,55% | 230,00 |
| 30.01.2024 | 19,20 | 19,30 | 19,10 | 19,30 | -0,52% | 500,00 |
| 29.01.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 4,02% | 30,00 |
| 26.01.2024 | 18,25 | 18,85 | 18,05 | 18,65 | 0,81% | - |
| 25.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 243,00 |
| 24.01.2024 | 19,10 | 19,10 | 18,20 | 18,30 | -6,39% | 190,00 |
| 23.01.2024 | 19,10 | 19,60 | 19,05 | 19,55 | 3,99% | - |
| 22.01.2024 | 18,70 | 19,10 | 18,70 | 18,80 | -4,57% | 495,00 |
| 19.01.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,25% | 101,00 |
| 18.01.2024 | 19,80 | 20,20 | 19,55 | 19,65 | -1,01% | - |
| 17.01.2024 | 20,60 | 20,60 | 19,70 | 19,85 | -4,11% | - |
| 16.01.2024 | 20,25 | 20,70 | 20,05 | 20,70 | 2,22% | - |
| 15.01.2024 | 20,20 | 20,35 | 20,20 | 20,25 | -0,25% | - |
| 12.01.2024 | 20,20 | 20,90 | 20,10 | 20,30 | 1,00% | - |
| 11.01.2024 | 20,70 | 20,90 | 19,95 | 20,10 | -2,90% | - |
| 10.01.2024 | 20,60 | 21,00 | 20,50 | 20,70 | -1,43% | - |
| 09.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 25,00 |
| 08.01.2024 | 19,55 | 20,70 | 19,55 | 20,70 | 5,88% | - |
| 05.01.2024 | 19,25 | 19,65 | 18,75 | 19,55 | 1,03% | - |
| 04.01.2024 | 19,30 | 19,45 | 18,85 | 19,35 | -4,21% | - |
| 03.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 100,00 |
| 02.01.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,79% | 8,00 |
| 29.12.2023 | 19,55 | 19,60 | 19,35 | 19,55 | 0,51% | - |
| 28.12.2023 | 19,50 | 19,75 | 19,25 | 19,45 | 0,00% | - |
| 27.12.2023 | 19,30 | 19,65 | 19,25 | 19,45 | 2,64% | - |
| 22.12.2023 | 18,25 | 19,45 | 18,15 | 18,95 | 3,27% | - |
| 21.12.2023 | 18,05 | 18,65 | 17,95 | 18,35 | 1,66% | - |
| 20.12.2023 | 18,65 | 19,15 | 17,95 | 18,05 | -1,37% | - |
| 19.12.2023 | 18,00 | 18,30 | 18,00 | 18,30 | 0,55% | 750,00 |
| 18.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -2,67% | 25,00 |
| 15.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 6,25% | 500,00 |
| 14.12.2023 | 16,70 | 18,20 | 16,70 | 17,60 | 6,02% | 5.241,00 |
| 13.12.2023 | 16,70 | 16,70 | 16,60 | 16,60 | 1,22% | 83,00 |
| 12.12.2023 | 16,40 | 16,40 | 16,40 | 16,40 | -1,80% | 10,00 |
| 11.12.2023 | 16,10 | 16,90 | 14,90 | 16,70 | 5,70% | 1.421,00 |