21,700$
-1,23%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 22,11 | 22,33 | 21,50 | 21,86 | -0,36% | 1.376.384,00 |
| 01.05.2024 | 21,15 | 23,04 | 21,15 | 21,94 | 3,83% | 1.237.601,00 |
| 30.04.2024 | 20,75 | 21,32 | 20,55 | 21,13 | -0,70% | 679.248,00 |
| 29.04.2024 | 21,07 | 21,44 | 20,85 | 21,28 | 1,04% | 759.013,00 |
| 26.04.2024 | 20,59 | 21,24 | 20,48 | 21,06 | 2,38% | 775.076,00 |
| 25.04.2024 | 20,43 | 20,80 | 20,13 | 20,57 | -1,06% | 585.305,00 |
| 24.04.2024 | 21,02 | 21,17 | 20,64 | 20,79 | -0,86% | 366.975,00 |
| 23.04.2024 | 21,07 | 21,54 | 20,91 | 20,97 | -0,05% | 864.743,00 |
| 22.04.2024 | 20,99 | 21,37 | 20,75 | 20,98 | 0,87% | 532.552,00 |
| 19.04.2024 | 20,41 | 21,12 | 20,36 | 20,80 | 1,76% | 942.562,00 |
| 18.04.2024 | 20,65 | 20,82 | 20,38 | 20,44 | -1,49% | 1.003.361,00 |
| 17.04.2024 | 21,55 | 21,55 | 20,58 | 20,75 | -2,44% | 1.530.200,00 |
| 16.04.2024 | 21,46 | 21,78 | 21,24 | 21,27 | -1,62% | 603.591,00 |
| 15.04.2024 | 21,81 | 21,94 | 21,48 | 21,62 | -0,46% | 856.071,00 |
| 12.04.2024 | 22,15 | 22,24 | 21,52 | 21,72 | -2,64% | 618.727,00 |
| 11.04.2024 | 22,11 | 22,45 | 21,80 | 22,31 | 1,36% | 591.559,00 |
| 10.04.2024 | 22,14 | 22,37 | 21,81 | 22,01 | -4,26% | 991.399,00 |
| 09.04.2024 | 22,86 | 23,08 | 22,65 | 22,99 | 0,79% | 322.017,00 |
| 08.04.2024 | 23,12 | 23,33 | 22,58 | 22,81 | -0,35% | 330.827,00 |
| 05.04.2024 | 22,45 | 23,06 | 22,11 | 22,89 | 1,19% | 763.895,00 |
| 04.04.2024 | 23,99 | 24,10 | 22,57 | 22,62 | -4,96% | 897.488,00 |
| 03.04.2024 | 23,01 | 24,25 | 22,83 | 23,80 | 2,19% | 1.126.876,00 |
| 02.04.2024 | 23,19 | 23,44 | 22,86 | 23,29 | -1,98% | 667.877,00 |
| 01.04.2024 | 23,67 | 24,38 | 22,99 | 23,76 | -0,17% | 1.094.050,00 |
| 28.03.2024 | 23,18 | 24,19 | 22,71 | 23,80 | 3,16% | 1.058.374,00 |
| 27.03.2024 | 21,79 | 23,26 | 21,69 | 23,07 | 7,70% | 1.018.777,00 |
| 26.03.2024 | 22,67 | 22,96 | 21,42 | 21,42 | -4,55% | 978.416,00 |
| 25.03.2024 | 22,58 | 22,79 | 22,40 | 22,44 | -0,62% | 825.478,00 |
| 22.03.2024 | 22,81 | 22,98 | 22,49 | 22,58 | -1,31% | 1.076.996,00 |
| 21.03.2024 | 23,39 | 23,63 | 22,83 | 22,88 | -0,69% | 1.318.015,00 |
| 20.03.2024 | 22,32 | 23,17 | 22,17 | 23,04 | 3,69% | 952.342,00 |
| 19.03.2024 | 21,78 | 22,46 | 21,72 | 22,22 | 1,37% | 995.988,00 |
| 18.03.2024 | 23,37 | 23,55 | 21,88 | 21,92 | -6,80% | 1.344.773,00 |
| 15.03.2024 | 22,58 | 23,73 | 22,43 | 23,52 | 3,98% | 3.569.947,00 |
| 14.03.2024 | 23,53 | 23,80 | 22,34 | 22,62 | -4,80% | 658.084,00 |
| 13.03.2024 | 23,68 | 24,21 | 23,08 | 23,76 | -0,42% | 737.890,00 |
| 12.03.2024 | 23,77 | 24,08 | 23,05 | 23,86 | 1,10% | 1.092.642,00 |
| 11.03.2024 | 24,51 | 24,85 | 23,29 | 23,60 | -3,95% | 836.139,00 |
| 08.03.2024 | 23,76 | 25,16 | 23,67 | 24,57 | 4,69% | 1.674.242,00 |
| 07.03.2024 | 23,82 | 24,51 | 23,42 | 23,47 | -1,18% | 837.414,00 |
| 06.03.2024 | 23,35 | 23,99 | 23,16 | 23,75 | 3,62% | 881.498,00 |
| 05.03.2024 | 23,19 | 23,68 | 22,83 | 22,92 | -1,63% | 454.053,00 |
| 04.03.2024 | 23,98 | 23,99 | 22,63 | 23,30 | -1,73% | 1.328.554,00 |
| 01.03.2024 | 23,66 | 24,53 | 23,59 | 23,71 | 1,15% | 1.538.751,00 |
| 29.02.2024 | 24,52 | 24,88 | 22,91 | 23,44 | -1,84% | 1.255.766,00 |
| 28.02.2024 | 24,11 | 25,34 | 23,69 | 23,88 | -2,17% | 997.541,00 |
| 27.02.2024 | 24,59 | 24,87 | 24,01 | 24,41 | 0,14% | 1.134.853,00 |
| 26.02.2024 | 23,11 | 24,45 | 23,11 | 24,38 | 5,38% | 867.804,00 |
| 23.02.2024 | 22,67 | 23,51 | 22,67 | 23,13 | 1,85% | 870.537,00 |
| 22.02.2024 | 22,19 | 22,89 | 22,09 | 22,71 | 2,16% | 713.895,00 |
| 21.02.2024 | 22,68 | 22,89 | 21,88 | 22,23 | -2,72% | 795.608,00 |
| 20.02.2024 | 22,37 | 23,66 | 22,26 | 22,85 | 1,70% | 1.058.593,00 |
| 16.02.2024 | 22,41 | 22,84 | 22,26 | 22,47 | -0,88% | 919.660,00 |
| 15.02.2024 | 22,34 | 22,87 | 22,00 | 22,67 | 3,23% | 955.474,00 |
| 14.02.2024 | 21,53 | 22,20 | 21,22 | 21,96 | 3,49% | 605.594,00 |
| 13.02.2024 | 21,79 | 21,94 | 20,87 | 21,22 | -6,40% | 1.002.071,00 |
| 12.02.2024 | 22,19 | 22,81 | 22,16 | 22,67 | 2,58% | 1.011.686,00 |
| 09.02.2024 | 22,16 | 22,56 | 21,93 | 22,10 | 0,50% | 962.857,00 |
| 08.02.2024 | 22,33 | 22,69 | 21,97 | 21,99 | -1,30% | 974.095,00 |
| 07.02.2024 | 22,58 | 22,77 | 22,13 | 22,28 | -1,55% | 1.087.970,00 |
| 06.02.2024 | 21,28 | 22,70 | 21,09 | 22,63 | 6,29% | 853.559,00 |
| 05.02.2024 | 20,27 | 21,47 | 20,09 | 21,29 | 3,40% | 1.100.831,00 |
| 02.02.2024 | 20,83 | 21,08 | 20,56 | 20,59 | -3,06% | 874.270,00 |
| 01.02.2024 | 20,59 | 21,92 | 20,51 | 21,24 | 3,61% | 1.135.104,00 |
| 31.01.2024 | 19,75 | 21,09 | 19,60 | 20,50 | 0,89% | 1.210.547,00 |
| 30.01.2024 | 20,88 | 21,32 | 19,95 | 20,32 | -3,79% | 1.483.644,00 |
| 29.01.2024 | 20,23 | 21,20 | 19,86 | 21,12 | 4,45% | 652.533,00 |
| 26.01.2024 | 19,97 | 20,37 | 19,59 | 20,22 | 1,81% | 1.491.433,00 |
| 25.01.2024 | 19,99 | 20,15 | 19,58 | 19,86 | 0,76% | 1.266.785,00 |
| 24.01.2024 | 21,26 | 21,26 | 19,59 | 19,71 | -7,16% | 3.193.813,00 |
| 23.01.2024 | 21,18 | 21,27 | 20,62 | 21,23 | 1,82% | 895.709,00 |
| 22.01.2024 | 20,90 | 21,28 | 20,33 | 20,85 | 0,82% | 879.120,00 |
| 19.01.2024 | 21,38 | 21,38 | 20,56 | 20,68 | -2,96% | 811.525,00 |
| 18.01.2024 | 21,85 | 21,85 | 21,23 | 21,31 | -1,57% | 695.564,00 |
| 17.01.2024 | 22,00 | 22,26 | 21,44 | 21,65 | -3,18% | 655.844,00 |
| 16.01.2024 | 22,06 | 22,44 | 21,81 | 22,36 | 0,54% | 1.034.556,00 |
| 12.01.2024 | 22,54 | 22,96 | 22,11 | 22,24 | 0,23% | 678.371,00 |
| 11.01.2024 | 22,28 | 22,76 | 21,80 | 22,19 | -1,73% | 1.328.224,00 |
| 10.01.2024 | 22,60 | 22,85 | 22,38 | 22,58 | -0,18% | 786.693,00 |
| 09.01.2024 | 22,46 | 23,04 | 22,28 | 22,62 | -0,75% | 854.040,00 |
| 08.01.2024 | 21,70 | 22,80 | 21,36 | 22,79 | 6,05% | 1.320.549,00 |
| 05.01.2024 | 20,86 | 21,52 | 20,46 | 21,49 | 1,99% | 1.199.738,00 |
| 04.01.2024 | 21,00 | 21,32 | 20,87 | 21,07 | 0,19% | 590.656,00 |
| 03.01.2024 | 21,81 | 21,88 | 20,62 | 21,03 | -3,80% | 670.486,00 |
| 02.01.2024 | 21,26 | 22,36 | 21,02 | 21,86 | 1,16% | 1.237.682,00 |
| 29.12.2023 | 21,50 | 21,78 | 21,00 | 21,61 | 0,09% | 794.736,00 |
| 28.12.2023 | 21,51 | 21,84 | 21,29 | 21,59 | -0,37% | 1.399.751,00 |
| 27.12.2023 | 21,40 | 21,68 | 21,30 | 21,67 | 1,59% | 657.953,00 |
| 26.12.2023 | 21,22 | 21,57 | 21,04 | 21,33 | 1,86% | 952.083,00 |
| 22.12.2023 | 20,78 | 21,54 | 20,70 | 20,94 | 3,92% | 2.252.983,00 |
| 21.12.2023 | 20,12 | 20,23 | 19,75 | 20,15 | 2,13% | 1.219.035,00 |
| 20.12.2023 | 20,42 | 21,00 | 19,66 | 19,73 | -3,71% | 1.116.711,00 |
| 19.12.2023 | 19,89 | 20,53 | 19,70 | 20,49 | 4,17% | 1.354.191,00 |
| 18.12.2023 | 20,58 | 20,62 | 19,60 | 19,67 | -5,30% | 2.053.573,00 |
| 15.12.2023 | 20,22 | 20,90 | 19,51 | 20,77 | 4,48% | 7.330.778,00 |
| 14.12.2023 | 19,29 | 20,02 | 19,00 | 19,88 | 6,71% | 1.600.882,00 |
| 13.12.2023 | 17,70 | 18,66 | 17,44 | 18,63 | 5,43% | 1.289.222,00 |
| 12.12.2023 | 17,84 | 18,12 | 17,28 | 17,67 | -1,61% | 2.574.476,00 |
| 11.12.2023 | 17,64 | 18,32 | 15,21 | 17,96 | 7,87% | 6.462.113,00 |
| 08.12.2023 | 16,85 | 17,00 | 16,51 | 16,65 | -0,77% | 1.455.417,00 |