Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,32 | 24,33 | 24,32 | 24,32 | 4,29% | - |
| 25.02.2021 | 23,38 | 23,94 | 0,00 | 23,32 | -5,07% | - |
| 24.02.2021 | 23,00 | 24,81 | 22,97 | 24,57 | 10,03% | - |
| 23.02.2021 | 22,64 | 22,96 | 0,00 | 22,33 | -5,42% | - |
| 22.02.2021 | 23,75 | 24,96 | 23,49 | 23,61 | 0,83% | - |
| 19.02.2021 | 23,80 | 24,19 | 23,33 | 23,41 | -1,74% | - |
| 18.02.2021 | 22,24 | 24,09 | 22,20 | 23,83 | 4,43% | - |
| 17.02.2021 | 21,96 | 23,11 | 21,46 | 22,82 | 7,52% | - |
| 16.02.2021 | 20,86 | 21,64 | 20,58 | 21,22 | 2,24% | - |
| 12.02.2021 | 20,55 | 20,91 | 20,01 | 20,76 | -1,57% | - |
| 11.02.2021 | 21,62 | 21,91 | 20,88 | 21,09 | -1,54% | - |
| 10.02.2021 | 20,95 | 22,17 | 20,55 | 21,42 | -1,92% | - |
| 09.02.2021 | 22,08 | 22,39 | 21,62 | 21,84 | 2,97% | - |
| 08.02.2021 | 20,37 | 21,29 | 20,28 | 21,21 | 7,39% | - |
| 05.02.2021 | 20,12 | 20,17 | 19,41 | 19,75 | -0,98% | - |
| 04.02.2021 | 19,94 | 19,95 | 19,94 | 19,94 | -6,21% | - |
| 03.02.2021 | 21,27 | 21,75 | 21,02 | 21,26 | 1,31% | - |
| 02.02.2021 | 21,07 | 21,15 | 20,95 | 20,99 | 0,96% | - |
| 01.02.2021 | 20,20 | 20,93 | 19,68 | 20,79 | 3,28% | - |
| 29.01.2021 | 20,38 | 20,59 | 19,65 | 20,13 | -0,07% | - |
| 28.01.2021 | 19,52 | 20,89 | 0,00 | 20,14 | 4,57% | - |
| 27.01.2021 | 19,94 | 20,36 | 19,12 | 19,26 | -7,58% | - |
| 26.01.2021 | 21,24 | 22,06 | 20,59 | 20,84 | -2,41% | - |
| 25.01.2021 | 21,68 | 21,68 | 0,00 | 21,36 | 5,72% | - |
| 22.01.2021 | 20,27 | 20,67 | 19,82 | 20,20 | -5,03% | - |
| 21.01.2021 | 21,91 | 22,61 | 20,40 | 21,27 | -11,21% | - |
| 20.01.2021 | 23,72 | 24,16 | 23,63 | 23,96 | 0,36% | - |
| 19.01.2021 | 23,94 | 24,64 | 23,80 | 23,87 | 0,36% | - |
| 15.01.2021 | 24,01 | 24,30 | 23,55 | 23,79 | -1,80% | - |
| 14.01.2021 | 24,01 | 24,59 | 23,70 | 24,22 | 3,15% | - |
| 13.01.2021 | 23,97 | 24,30 | 23,37 | 23,48 | -0,93% | - |
| 12.01.2021 | 23,76 | 23,80 | 22,99 | 23,70 | 0,28% | - |
| 11.01.2021 | 23,87 | 24,17 | 23,38 | 23,64 | 0,17% | - |
| 08.01.2021 | 24,07 | 24,30 | 22,87 | 23,60 | -0,04% | - |
| 07.01.2021 | 23,11 | 23,85 | 22,60 | 23,61 | 4,01% | - |
| 06.01.2021 | 22,73 | 23,53 | 22,25 | 22,70 | 2,60% | - |
| 05.01.2021 | 21,51 | 22,40 | 21,04 | 22,12 | -1,12% | - |
| 04.01.2021 | 22,75 | 22,78 | 22,00 | 22,37 | 1,06% | - |
| 31.12.2020 | 22,87 | 23,06 | 21,67 | 22,14 | -2,85% | - |
| 30.12.2020 | 23,36 | 23,41 | 22,32 | 22,79 | -2,38% | - |
| 29.12.2020 | 23,77 | 24,28 | 23,17 | 23,34 | -5,24% | - |
| 28.12.2020 | 24,72 | 24,99 | 23,88 | 24,63 | 4,72% | - |
| 24.12.2020 | 24,60 | 25,64 | 23,52 | 23,52 | -3,65% | - |
| 23.12.2020 | 23,96 | 24,44 | 22,95 | 24,41 | 1,20% | - |
| 22.12.2020 | 24,48 | 25,46 | 23,79 | 24,12 | -9,05% | - |
| 21.12.2020 | 24,45 | 26,54 | 23,96 | 26,52 | 3,27% | - |
| 18.12.2020 | 25,53 | 27,07 | 25,37 | 25,68 | 0,96% | - |
| 17.12.2020 | 25,07 | 25,73 | 24,76 | 25,44 | -7,98% | - |
| 16.12.2020 | 24,94 | 31,72 | 24,35 | 27,64 | 6,35% | - |
| 15.12.2020 | 25,72 | 26,17 | 24,81 | 25,99 | 2,85% | - |
| 14.12.2020 | 25,11 | 26,18 | 24,45 | 25,27 | 4,72% | - |
| 11.12.2020 | 25,47 | 25,50 | 23,79 | 24,13 | -4,70% | - |
| 10.12.2020 | 25,32 | 25,32 | 25,32 | 25,32 | -1,50% | - |
| 09.12.2020 | 24,32 | 26,57 | 23,62 | 25,71 | 3,65% | - |
| 08.12.2020 | 23,11 | 26,64 | 23,04 | 24,80 | 1,49% | - |
| 07.12.2020 | 25,54 | 25,74 | 23,34 | 24,44 | -0,75% | - |
| 04.12.2020 | 23,93 | 24,68 | 23,09 | 24,62 | 1,78% | - |
| 03.12.2020 | 23,33 | 24,55 | 23,10 | 24,19 | 5,56% | - |
| 02.12.2020 | 22,11 | 23,30 | 21,80 | 22,92 | 0,44% | - |
| 01.12.2020 | 22,85 | 23,37 | 21,82 | 22,82 | -1,32% | - |
| 30.11.2020 | 22,57 | 23,57 | 22,12 | 23,12 | 2,03% | - |
| 27.11.2020 | 23,04 | 23,57 | 22,65 | 22,66 | -2,20% | - |
| 25.11.2020 | 23,19 | 23,19 | 22,76 | 23,17 | 4,04% | - |
| 24.11.2020 | 22,22 | 22,88 | 22,20 | 22,27 | -1,61% | - |
| 23.11.2020 | 22,59 | 23,98 | 22,52 | 22,64 | -1,69% | - |
| 20.11.2020 | 22,48 | 23,57 | 22,32 | 23,03 | 5,81% | - |
| 19.11.2020 | 22,45 | 23,34 | 21,76 | 21,76 | -2,40% | - |
| 18.11.2020 | 22,42 | 23,03 | 22,07 | 22,30 | -1,20% | - |
| 17.11.2020 | 22,14 | 23,21 | 21,86 | 22,57 | -1,59% | - |
| 16.11.2020 | 21,99 | 23,00 | 21,17 | 22,93 | 8,78% | - |
| 13.11.2020 | 20,93 | 21,16 | 20,56 | 21,08 | 1,54% | - |
| 12.11.2020 | 20,37 | 20,99 | 20,00 | 20,76 | 6,16% | - |
| 11.11.2020 | 19,88 | 19,89 | 19,28 | 19,56 | -1,09% | - |
| 10.11.2020 | 19,86 | 20,27 | 0,00 | 19,77 | -0,65% | - |
| 09.11.2020 | 21,07 | 21,18 | 19,90 | 19,90 | -5,10% | - |
| 06.11.2020 | 21,68 | 21,68 | 20,62 | 20,97 | -4,29% | - |
| 05.11.2020 | 20,35 | 22,03 | 20,15 | 21,91 | 10,88% | - |
| 04.11.2020 | 0,00 | 21,25 | 0,00 | 19,76 | 4,19% | - |
| 03.11.2020 | 18,09 | 19,80 | 17,76 | 18,97 | 11,36% | - |
| 02.11.2020 | 17,76 | 17,86 | 0,00 | 17,03 | -1,90% | - |
| 30.10.2020 | 18,10 | 18,27 | 16,87 | 17,36 | -4,41% | - |
| 29.10.2020 | 17,70 | 18,48 | 17,63 | 18,16 | 1,82% | - |
| 28.10.2020 | 17,94 | 18,31 | 17,15 | 17,84 | 0,14% | - |
| 27.10.2020 | 17,19 | 18,02 | 16,89 | 17,81 | 8,73% | - |
| 26.10.2020 | 16,12 | 16,45 | 16,04 | 16,38 | 2,09% | - |
| 23.10.2020 | 15,36 | 16,20 | 15,09 | 16,05 | 5,84% | - |
| 22.10.2020 | 15,08 | 15,43 | 14,73 | 15,16 | -3,25% | - |
| 21.10.2020 | 16,05 | 16,25 | 15,59 | 15,67 | -5,77% | - |
| 20.10.2020 | 17,08 | 17,10 | 16,07 | 16,63 | -1,13% | - |
| 19.10.2020 | 18,17 | 18,22 | 16,82 | 16,82 | -4,43% | - |
| 16.10.2020 | 17,30 | 17,91 | 17,30 | 17,60 | 3,87% | - |
| 15.10.2020 | 15,33 | 16,95 | 15,25 | 16,95 | 7,55% | - |
| 14.10.2020 | 16,53 | 16,53 | 15,76 | 15,76 | -2,42% | - |
| 13.10.2020 | 15,61 | 16,57 | 15,58 | 16,15 | 4,91% | - |
| 12.10.2020 | 15,39 | 15,39 | 15,39 | 15,39 | -2,93% | - |
| 09.10.2020 | 16,40 | 16,73 | 15,77 | 15,86 | -7,04% | - |
| 08.10.2020 | 17,03 | 17,41 | 16,82 | 17,06 | -0,03% | - |
| 07.10.2020 | 16,80 | 17,70 | 16,67 | 17,06 | 1,49% | - |
| 06.10.2020 | 16,66 | 19,29 | 16,07 | 16,81 | -3,11% | - |
| 05.10.2020 | 17,15 | 17,35 | 17,13 | 17,35 | 11,86% | - |