19,550€
1,82%
Echtzeit-Aktienkurs Syndax Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Syndax Pharmaceuticals Inc. 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% | - |