19,550€
1,82%
Echtzeit-Aktienkurs Syndax Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 19,00 | 19,50 | 19,00 | 19,50 | 1,56% | - |
| 18.04.2024 | 19,40 | 19,40 | 19,00 | 19,20 | -1,03% | - |
| 17.04.2024 | 20,00 | 20,00 | 19,40 | 19,40 | -3,00% | - |
| 16.04.2024 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 15.04.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -2,88% | - |
| 12.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 11.04.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,98% | - |
| 10.04.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -1,92% | - |
| 09.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 08.04.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 05.04.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,59% | - |
| 04.04.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 3,81% | - |
| 03.04.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -4,55% | - |
| 02.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 5,77% | - |
| 28.03.2024 | 21,20 | 21,20 | 20,80 | 20,80 | 5,05% | - |
| 27.03.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -3,88% | - |
| 26.03.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 25.03.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 22.03.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | - |
| 21.03.2024 | 21,00 | 21,40 | 21,00 | 21,40 | 3,88% | - |
| 20.03.2024 | 20,20 | 20,60 | 20,20 | 20,60 | 1,98% | - |
| 19.03.2024 | 20,00 | 20,40 | 20,00 | 20,20 | 0,00% | - |
| 18.03.2024 | 21,60 | 21,60 | 20,20 | 20,20 | -2,88% | - |
| 15.03.2024 | 20,60 | 20,80 | 20,60 | 20,80 | -3,70% | - |
| 14.03.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 13.03.2024 | 21,80 | 21,80 | 21,00 | 21,40 | -1,83% | - |
| 12.03.2024 | 21,60 | 21,80 | 21,00 | 21,80 | 0,00% | 1.000,00 |
| 11.03.2024 | 22,40 | 22,40 | 21,80 | 21,80 | -0,91% | - |
| 08.03.2024 | 21,40 | 22,60 | 21,40 | 22,00 | 2,80% | 1.000,00 |
| 07.03.2024 | 21,60 | 21,60 | 21,20 | 21,40 | -1,83% | - |
| 06.03.2024 | 21,00 | 21,80 | 21,00 | 21,80 | 3,81% | - |
| 05.03.2024 | 21,20 | 21,20 | 21,00 | 21,00 | -0,94% | - |
| 04.03.2024 | 21,80 | 21,80 | 20,80 | 21,20 | -4,50% | - |
| 01.03.2024 | 21,60 | 22,20 | 21,60 | 22,20 | -0,89% | - |
| 29.02.2024 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | 46,00 |
| 28.02.2024 | 22,40 | 22,40 | 22,20 | 22,20 | -0,89% | - |
| 27.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 4,67% | - |
| 26.02.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 23.02.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 3,92% | - |
| 22.02.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | - |
| 21.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 20.02.2024 | 20,60 | 21,40 | 20,40 | 21,00 | 1,94% | - |
| 19.02.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 16.02.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 1,96% | - |
| 15.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 14.02.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 13.02.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | - |
| 12.02.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -1,92% | - |
| 09.02.2024 | 20,20 | 20,80 | 20,20 | 20,80 | 1,96% | - |
| 08.02.2024 | 20,40 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 07.02.2024 | 21,00 | 21,00 | 20,80 | 20,80 | 5,58% | - |
| 06.02.2024 | 19,80 | 19,80 | 19,70 | 19,70 | 7,07% | - |
| 05.02.2024 | 19,00 | 19,00 | 18,40 | 18,40 | -4,66% | - |
| 02.02.2024 | 19,50 | 19,50 | 19,30 | 19,30 | 1,05% | - |
| 01.02.2024 | 19,00 | 19,10 | 19,00 | 19,10 | 1,06% | - |
| 31.01.2024 | 18,80 | 18,90 | 18,00 | 18,90 | -1,05% | - |
| 30.01.2024 | 19,40 | 19,40 | 18,80 | 19,10 | 2,69% | - |
| 29.01.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 2,76% | - |
| 26.01.2024 | 18,30 | 18,30 | 18,10 | 18,10 | -0,55% | - |
| 25.01.2024 | 18,10 | 18,20 | 18,10 | 18,20 | -6,67% | - |
| 24.01.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 23.01.2024 | 19,10 | 19,40 | 19,00 | 19,40 | 3,74% | - |
| 22.01.2024 | 19,00 | 19,20 | 18,70 | 18,70 | -1,58% | - |
| 19.01.2024 | 19,50 | 19,60 | 19,00 | 19,00 | -3,06% | - |
| 18.01.2024 | 19,80 | 20,00 | 19,60 | 19,60 | -0,51% | - |
| 17.01.2024 | 20,20 | 20,20 | 19,50 | 19,70 | -2,48% | - |
| 16.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 15.01.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 12.01.2024 | 20,20 | 20,40 | 20,20 | 20,40 | -0,97% | - |
| 11.01.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,98% | - |
| 10.01.2024 | 20,60 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 09.01.2024 | 20,60 | 20,60 | 20,40 | 20,60 | 1,98% | - |
| 08.01.2024 | 19,60 | 20,20 | 19,60 | 20,20 | 5,76% | - |
| 05.01.2024 | 19,20 | 19,20 | 19,10 | 19,10 | -1,04% | 1.150,00 |
| 04.01.2024 | 19,30 | 19,30 | 19,00 | 19,30 | 2,66% | 6.000,00 |
| 03.01.2024 | 19,80 | 19,80 | 18,80 | 18,80 | -5,53% | - |
| 02.01.2024 | 19,40 | 20,00 | 19,40 | 19,90 | 2,58% | - |
| 29.12.2023 | 19,50 | 19,50 | 19,40 | 19,40 | 0,00% | - |
| 28.12.2023 | 19,50 | 19,50 | 19,40 | 19,40 | 0,52% | - |
| 27.12.2023 | 19,30 | 19,30 | 19,10 | 19,30 | 6,04% | - |
| 22.12.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 21.12.2023 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 20.12.2023 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 19.12.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 18.12.2023 | 18,80 | 18,80 | 18,00 | 18,00 | 1,69% | - |
| 15.12.2023 | 17,70 | 17,70 | 17,70 | 17,70 | 5,99% | - |
| 14.12.2023 | 16,70 | 16,70 | 16,70 | 16,70 | 4,38% | - |
| 13.12.2023 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 12.12.2023 | 16,30 | 16,30 | 16,30 | 16,30 | 7,95% | - |
| 11.12.2023 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 08.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 07.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 06.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 1,33% | - |
| 05.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 04.12.2023 | 14,90 | 14,90 | 14,90 | 14,90 | -1,97% | - |
| 01.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 30.11.2023 | 14,80 | 14,90 | 14,80 | 14,90 | 1,36% | - |
| 29.11.2023 | 14,20 | 14,70 | 14,20 | 14,70 | 5,00% | - |
| 28.11.2023 | 14,10 | 14,10 | 13,90 | 14,00 | -0,71% | - |
| 27.11.2023 | 14,00 | 14,10 | 14,00 | 14,10 | 0,00% | - |