Syndax Pharmaceuticals Inc (SNDX) — Kurshistorie

Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-10-16	13.65	13.65	12.81	12.90	-5.49%	2,837,700
2026-10-15	13.58	14.05	13.43	13.65	+0.89%	2,626,200
2026-10-14	13.92	14.01	13.39	13.53	-3.01%	3,039,900
2026-10-13	14.61	14.74	13.49	13.95	-15.71%	6,804,300
2026-10-12	16.88	16.95	16.37	16.55	-2.59%	2,030,000
2026-10-09	16.91	17.42	16.78	16.99	+0.53%	1,459,200
2026-10-08	16.90	17.29	16.39	16.90	-0.76%	2,142,400
2026-10-07	17.17	17.70	17.03	17.03	-1.96%	1,588,600
2026-10-06	17.99	18.19	16.85	17.37	-2.58%	1,135,100
2026-10-05	17.58	17.98	17.57	17.83	+1.31%	1,459,800
2026-10-02	18.46	18.46	17.52	17.60	-3.40%	2,558,000
2026-10-01	18.56	18.87	18.05	18.22	-3.09%	1,431,500
2026-09-30	18.28	18.94	17.95	18.80	+3.10%	1,729,300
2026-09-29	17.89	18.31	17.75	18.23	+2.10%	1,499,000
2026-09-28	18.16	18.16	17.60	17.86	-1.87%	1,554,100
2026-09-25	18.03	18.35	17.77	18.20	+1.28%	1,343,100
2026-09-24	17.52	18.11	17.18	17.97	+1.87%	2,068,500
2026-09-23	18.20	18.47	17.09	17.64	-3.00%	2,086,700
2026-09-22	18.23	18.56	17.97	18.18	+0.64%	1,674,500
2026-09-21	17.74	18.45	17.39	18.07	+2.55%	2,108,300
2026-09-18	17.64	17.95	17.37	17.62	-0.34%	5,181,000
2026-09-17	17.53	18.05	17.37	17.68	+2.31%	2,582,100
2026-09-16	18.08	18.11	17.25	17.28	-4.48%	2,332,300
2026-09-15	18.19	18.19	17.71	18.09	-1.42%	1,128,000
2026-09-14	18.30	18.68	18.23	18.35	+0.94%	1,186,800
2026-09-11	19.01	19.02	18.02	18.18	-3.40%	1,223,100
2026-09-10	19.67	19.69	18.40	18.82	-5.14%	1,651,600
2026-09-09	19.82	20.20	19.69	19.84	-0.50%	1,236,900
2026-09-08	20.19	20.48	19.90	19.94	-3.02%	1,204,900
2026-09-04	20.46	21.00	20.46	20.56	-0.58%	1,359,700
2026-09-03	20.85	20.99	20.54	20.68	-0.48%	1,920,700
2026-09-02	20.23	21.00	19.96	20.78	+3.38%	2,016,000
2026-09-01	19.29	20.15	19.09	20.10	+4.20%	1,405,800
2026-08-31	19.44	19.46	19.00	19.29	-1.28%	1,396,500
2026-08-28	19.98	20.05	19.47	19.54	-3.08%	1,042,300
2026-08-27	20.01	20.23	19.70	20.16	+0.35%	652,400
2026-08-26	19.92	20.22	19.60	20.09	+0.85%	789,700
2026-08-25	19.73	20.40	19.70	19.92	+1.79%	975,002
2026-08-24	19.70	19.87	19.17	19.57	-0.41%	1,443,931
2026-08-21	19.93	20.28	19.25	19.65	-0.51%	1,695,900
2026-08-20	20.39	20.72	19.64	19.75	-4.91%	1,122,000
2026-08-19	20.67	20.88	20.01	20.77	+4.29%	1,186,600
2026-08-18	19.83	20.10	19.67	19.91	+0.78%	1,014,900
2026-08-17	19.52	20.27	19.29	19.76	-0.40%	1,096,400
2026-08-14	19.08	19.86	18.82	19.84	+3.98%	1,251,100
2026-08-13	19.89	20.02	19.04	19.08	-3.64%	1,195,100
2026-08-12	20.26	20.71	19.68	19.80	-2.41%	1,069,400
2026-08-11	20.46	20.57	19.93	20.29	-0.39%	790,971
2026-08-10	20.40	20.65	20.07	20.37	-0.15%	1,016,688
2026-08-07	19.96	20.41	19.72	20.40	+3.24%	1,247,600
2026-08-06	19.61	20.39	19.38	19.76	-0.80%	1,476,600
2026-08-05	17.31	20.31	17.20	19.92	+4.40%	3,775,000
2026-08-04	19.56	19.85	19.00	19.08	-0.83%	2,043,900
2026-08-03	19.01	19.41	18.68	19.24	+1.00%	1,611,100
2026-07-31	19.37	19.50	18.64	19.05	-2.21%	1,206,200
2026-07-30	19.17	19.66	18.83	19.48	+1.35%	1,102,600
2026-07-29	19.74	19.89	18.85	19.22	-2.09%	1,747,100
2026-07-28	20.48	20.48	19.40	19.63	-4.34%	939,100
2026-07-27	21.09	21.57	20.50	20.52	-1.39%	1,098,200
2026-07-24	21.38	21.44	20.57	20.81	-1.89%	1,229,000
2026-07-23	21.80	21.88	21.17	21.21	-3.81%	1,306,500
2026-07-22	22.44	22.75	21.83	22.05	-2.61%	1,059,700
2026-07-21	22.37	22.72	22.10	22.64	+1.57%	1,185,391
2026-07-20	22.95	23.27	22.28	22.29	-2.24%	1,309,278
2026-07-17	22.34	23.45	22.24	22.80	+0.40%	1,061,500
2026-07-16	23.52	24.41	22.67	22.71	-3.44%	1,597,200
2026-07-15	23.96	24.20	23.26	23.52	-2.53%	2,282,800
2026-07-14	22.57	24.20	22.57	24.13	+5.42%	2,081,600
2026-07-13	23.21	23.32	22.26	22.89	-3.05%	1,423,000
2026-07-10	24.79	24.79	23.01	23.61	-4.95%	2,100,800
2026-07-09	24.78	25.17	24.32	24.84	+1.14%	1,441,200
2026-07-08	22.98	25.24	22.95	24.56	+5.68%	4,017,700
2026-07-07	22.38	23.47	22.04	23.24	+5.25%	2,294,500
2026-07-06	21.78	22.20	21.24	22.08	+1.19%	1,572,000
2026-07-02	20.94	21.85	20.71	21.82	+4.45%	2,197,400
2026-07-01	22.02	22.29	20.70	20.89	-4.44%	2,168,800
2026-06-30	21.98	22.34	21.62	21.86	+0.37%	2,474,200
2026-06-29	21.20	22.05	20.86	21.78	+2.21%	4,121,900
2026-06-26	20.09	21.36	19.92	21.31	+7.57%	4,567,200
2026-06-25	19.96	20.55	19.80	19.81	-0.85%	1,473,600
2026-06-24	19.73	20.72	19.65	19.98	+1.89%	2,261,400
2026-06-23	19.32	20.00	19.21	19.61	+1.50%	1,015,600
2026-06-22	19.21	19.59	18.94	19.32	+1.68%	1,836,500
2026-06-18	19.60	20.37	18.93	19.00	-0.21%	3,994,900
2026-06-17	18.67	19.29	18.64	19.04	+2.64%	1,900,500
2026-06-16	18.51	18.62	18.25	18.55	+0.38%	2,166,900
2026-06-15	18.22	18.55	18.01	18.48	+1.26%	1,952,700
2026-06-12	18.05	18.33	17.73	18.25	+1.90%	1,048,600
2026-06-11	17.37	18.11	17.31	17.91	+1.88%	1,579,400
2026-06-10	17.69	18.05	17.44	17.58	-0.62%	1,395,400
2026-06-09	17.30	18.07	17.11	17.69	+4.30%	1,435,500
2026-06-08	17.38	17.54	16.66	16.96	-2.19%	2,338,400
2026-06-05	18.13	18.13	17.11	17.34	-3.77%	2,702,300
2026-06-04	17.10	18.26	16.90	18.02	-1.74%	7,795,900
2026-06-03	18.58	18.58	18.10	18.34	-0.27%	1,249,500
2026-06-02	18.67	19.00	18.20	18.39	-2.44%	1,361,200
2026-06-01	19.25	19.57	18.60	18.85	-3.78%	1,492,700
2026-05-29	19.75	19.88	19.43	19.59	-0.81%	861,500
2026-05-28	19.58	19.80	19.31	19.75	+0.71%	1,017,400
2026-05-27	19.90	20.43	19.51	19.61	-1.46%	1,051,800
2026-05-26	19.99	20.36	19.66	19.90	-0.20%	850,100
2026-05-22	19.78	20.55	19.75	19.94	+0.86%	1,146,100
2026-05-21	20.06	20.14	19.69	19.77	-1.79%	1,205,000
2026-05-20	19.40	20.40	19.40	20.13	+3.98%	1,028,400
2026-05-19	19.52	19.52	19.00	19.36	-0.26%	930,100
2026-05-18	20.24	20.83	19.37	19.41	-4.05%	1,357,100
2026-05-15	20.43	20.93	20.16	20.23	-1.56%	1,842,900
2026-05-14	20.90	21.24	20.44	20.55	-1.63%	2,322,900
2026-05-13	20.20	21.16	20.00	20.89	+2.35%	1,539,100
2026-05-12	21.38	21.50	20.17	20.41	-4.54%	1,203,700
2026-05-11	21.77	22.69	21.33	21.38	-0.51%	2,157,200
2026-05-08	20.54	21.86	20.48	21.49	+4.63%	2,177,600
2026-05-07	20.71	20.84	20.20	20.54	-0.53%	1,187,900
2026-05-06	20.11	20.66	19.66	20.65	+2.74%	1,699,200
2026-05-05	20.02	20.15	19.45	20.10	+0.70%	1,601,900
2026-05-04	19.12	20.46	19.12	19.96	+4.45%	2,559,200
2026-05-01	20.83	21.22	19.00	19.11	-10.83%	4,675,400
2026-04-30	20.92	21.55	20.70	21.43	+3.88%	1,663,300
2026-04-29	20.99	21.01	20.37	20.63	-2.27%	2,437,800
2026-04-28	21.21	21.62	20.93	21.11	+0.52%	1,078,000
2026-04-27	21.39	21.75	20.64	21.00	-1.82%	1,317,300
2026-04-24	21.07	21.59	20.71	21.39	+1.86%	1,694,100
2026-04-23	22.15	22.50	20.96	21.00	-4.89%	2,488,200
2026-04-22	23.50	23.70	21.77	22.08	-5.36%	2,258,500
2026-04-21	23.80	23.81	23.16	23.33	-1.89%	1,192,900
2026-04-20	24.31	24.33	23.71	23.78	-1.86%	859,600
2026-04-17	24.30	24.58	23.50	24.23	+1.76%	1,660,300
2026-04-16	24.35	24.35	23.46	23.81	-2.14%	824,900
2026-04-15	24.49	24.73	23.88	24.33	-0.41%	1,464,600
2026-04-14	24.27	24.80	24.12	24.43	+0.74%	887,900
2026-04-13	24.74	25.21	23.90	24.25	-0.78%	884,600
2026-04-10	24.74	24.83	24.21	24.44	-1.29%	912,000
2026-04-09	24.40	24.93	24.28	24.76	+0.81%	702,700
2026-04-08	24.94	25.38	24.20	24.56	-0.32%	1,730,200
2026-04-07	24.05	24.66	23.63	24.64	+1.44%	1,202,900
2026-04-06	25.08	25.53	24.20	24.29	-3.42%	1,735,300
2026-04-02	23.44	25.52	23.21	25.15	+5.32%	2,093,600
2026-04-01	23.91	24.52	23.14	23.88	+2.23%	2,276,000
2026-03-31	23.48	24.17	23.10	23.36	+3.91%	2,725,400
2026-03-30	23.57	23.57	22.40	22.48	-4.30%	1,538,900
2026-03-27	24.50	24.71	23.45	23.49	-4.90%	1,234,500
2026-03-26	23.91	25.32	23.89	24.70	+2.07%	1,299,300
2026-03-25	24.49	25.59	24.03	24.20	+0.75%	1,558,200
2026-03-24	23.88	24.41	23.60	24.02	-0.29%	1,217,200
2026-03-23	24.39	25.00	23.98	24.09	-0.58%	918,200
2026-03-20	24.00	25.44	24.00	24.23	+0.96%	2,937,600
2026-03-19	23.65	24.18	23.32	24.00	+1.48%	1,305,200
2026-03-18	23.61	24.01	23.45	23.65	-0.50%	1,295,900
2026-03-17	23.93	24.11	23.38	23.77	-1.12%	1,139,300
2026-03-16	23.66	24.26	23.52	24.04	+2.30%	1,265,600
2026-03-13	24.24	24.43	23.00	23.50	-2.04%	1,677,700
2026-03-12	24.14	24.35	23.60	23.99	-1.84%	1,770,400
2026-03-11	24.01	24.44	23.46	24.44	+1.16%	1,112,700
2026-03-10	23.88	25.16	23.30	24.16	+1.17%	1,785,779
2026-03-09	22.53	24.84	22.21	23.88	+8.20%	2,553,828
2026-03-06	21.00	22.20	21.00	22.07	+2.27%	1,390,300
2026-03-05	21.31	21.61	21.00	21.58	-0.19%	1,161,800
2026-03-04	21.39	21.91	21.00	21.62	+1.03%	1,041,000
2026-03-03	21.96	22.39	21.00	21.40	-3.34%	1,177,400
2026-03-02	21.61	22.68	21.00	22.14	+1.98%	1,684,200
2026-02-27	20.00	21.76	19.21	21.71	+5.03%	2,263,000
2026-02-26	20.75	20.88	20.25	20.67	-0.39%	1,358,400
2026-02-25	20.63	20.80	20.30	20.75	+1.07%	1,272,800
2026-02-24	19.97	20.64	19.78	20.53	+3.17%	665,100
2026-02-23	19.84	20.40	19.45	19.90	+1.07%	813,400
2026-02-20	20.64	20.71	19.68	19.69	-4.56%	1,722,400
2026-02-19	20.27	20.90	20.08	20.63	+1.88%	932,000
2026-02-18	20.21	20.75	20.02	20.25	-0.44%	995,800
2026-02-17	20.40	20.61	20.07	20.34	-0.68%	621,300
2026-02-13	21.04	21.39	20.43	20.48	-3.12%	1,447,798
2026-02-12	21.83	21.83	20.95	21.14	-2.63%	957,056
2026-02-11	21.36	21.86	20.50	21.71	+1.83%	1,687,907
2026-02-10	21.09	22.00	21.01	21.32	+0.61%	1,069,061
2026-02-09	20.92	21.35	20.75	21.19	+0.86%	1,085,799
2026-02-06	20.48	21.25	20.25	21.01	+4.27%	1,480,957
2026-02-05	20.49	21.26	20.00	20.15	-1.37%	1,669,472
2026-02-04	21.31	21.40	20.18	20.43	-3.86%	933,020
2026-02-03	21.53	21.89	20.70	21.25	-0.47%	836,257
2026-02-02	20.31	21.68	20.31	21.35	+5.12%	1,372,965
2026-01-30	20.54	20.71	19.99	20.31	-1.36%	1,996,416
2026-01-29	20.44	21.05	20.23	20.59	+0.19%	1,035,506
2026-01-28	21.30	21.41	20.50	20.55	-3.57%	864,004
2026-01-27	21.16	21.50	20.66	21.31	-0.42%	697,157
2026-01-26	20.08	22.18	19.79	21.40	+5.68%	2,512,065
2026-01-23	20.70	21.00	19.95	20.25	-2.60%	1,084,394
2026-01-22	20.48	21.02	20.25	20.79	+1.32%	1,295,387
2026-01-21	20.21	20.63	20.07	20.52	+1.43%	1,113,265
2026-01-20	20.10	20.71	19.71	20.23	-1.41%	1,142,173
2026-01-16	20.64	21.19	20.27	20.52	-0.73%	705,293
2026-01-15	21.24	21.49	20.61	20.67	-3.59%	1,388,786
2026-01-14	20.49	21.47	20.30	21.44	+4.74%	1,289,408
2026-01-13	20.34	20.54	19.57	20.47	-1.21%	1,190,939
2026-01-12	21.29	21.63	20.07	20.72	-1.33%	1,451,870
2026-01-09	21.38	21.60	20.91	21.00	-1.82%	1,042,597
2026-01-08	21.85	21.95	20.98	21.39	-3.26%	1,570,341
2026-01-07	20.38	22.41	20.38	22.11	+8.70%	2,015,116
2026-01-06	20.00	20.59	19.77	20.34	+0.59%	1,426,566
2026-01-05	21.35	21.54	19.61	20.22	-5.07%	1,660,135
2026-01-02	21.08	21.34	20.81	21.30	+1.38%	1,096,380
2025-12-31	20.82	21.37	20.61	21.01	+1.30%	958,789
2025-12-30	20.91	21.11	20.42	20.74	-1.57%	1,241,273
2025-12-29	21.12	21.41	20.87	21.07	-1.08%	703,335
2025-12-26	21.73	21.73	21.07	21.30	-1.39%	906,164
2025-12-24	21.66	21.76	21.34	21.60	-0.46%	453,051
2025-12-23	21.47	22.73	21.46	21.70	+1.02%	1,497,965
2025-12-22	20.52	21.50	20.28	21.48	+3.42%	1,371,689
2025-12-19	20.34	21.18	20.23	20.77	+2.67%	2,264,291
2025-12-18	20.59	20.73	20.12	20.23	-0.69%	1,034,007
2025-12-17	20.69	20.80	19.72	20.37	-1.69%	1,621,164
2025-12-16	20.64	21.43	20.60	20.72	-0.77%	1,693,988
2025-12-15	20.47	21.05	20.34	20.88	+2.50%	1,485,692
2025-12-12	20.31	20.52	20.00	20.37	-0.20%	1,183,998
2025-12-11	20.70	21.22	20.25	20.41	-1.02%	1,890,357
2025-12-10	19.65	20.80	19.11	20.62	+5.69%	2,400,751
2025-12-09	19.95	20.25	19.48	19.51	-2.35%	1,978,444
2025-12-08	20.32	20.47	19.43	19.98	-1.67%	2,370,685
2025-12-05	19.77	20.59	19.43	20.32	+2.94%	2,356,100
2025-12-04	19.55	20.03	19.31	19.74	+0.15%	1,489,110
2025-12-03	18.91	19.95	18.73	19.71	+4.90%	1,910,386
2025-12-02	19.20	19.27	18.36	18.79	-1.73%	1,713,973
2025-12-01	19.75	19.91	18.98	19.12	-3.53%	1,646,280
2025-11-28	19.99	20.20	19.71	19.82	-0.25%	852,288
2025-11-26	19.56	20.07	19.38	19.87	+2.16%	1,959,329
2025-11-25	19.76	20.08	18.87	19.45	-1.57%	2,767,844
2025-11-24	18.13	19.98	17.97	19.76	+13.30%	4,458,243
2025-11-21	16.95	17.62	16.75	17.44	+2.29%	1,873,415
2025-11-20	17.10	18.00	16.93	17.05	+2.03%	3,106,871
2025-11-19	16.96	17.46	16.65	16.71	-2.22%	1,940,617
2025-11-18	17.02	17.44	16.90	17.09	-0.52%	1,558,379
2025-11-17	16.54	17.50	16.36	17.18	+3.37%	3,156,805
2025-11-14	16.58	17.27	16.42	16.62	-0.24%	2,326,875
2025-11-13	16.79	18.00	15.55	16.66	-0.77%	4,569,903
2025-11-12	17.56	17.80	16.69	16.79	-5.30%	2,137,288
2025-11-11	15.76	17.75	15.66	17.73	+12.79%	3,527,737
2025-11-10	15.33	16.50	15.25	15.72	+4.52%	2,604,971
2025-11-07	14.57	15.06	13.88	15.04	+2.38%	2,162,867
2025-11-06	15.03	15.55	14.64	14.69	-2.72%	2,301,240
2025-11-05	15.12	15.29	14.27	15.10	-1.63%	3,362,928
2025-11-04	13.60	15.80	13.15	15.35	+11.56%	7,204,806
2025-11-03	13.61	14.36	13.36	13.76	+0.44%	4,143,672
2025-10-31	13.34	14.06	13.30	13.70	+2.32%	3,335,932
2025-10-30	13.41	13.97	13.25	13.39	+1.29%	2,207,652
2025-10-29	13.40	13.62	13.06	13.22	-2.15%	2,974,864
2025-10-28	13.03	13.99	13.02	13.51	+3.05%	3,433,415
2025-10-27	13.39	14.03	12.99	13.11	-3.10%	5,288,232
2025-10-24	15.04	15.79	13.03	13.53	-7.83%	14,951,260
2025-10-23	15.17	15.55	14.67	14.68	-2.85%	1,994,541
2025-10-22	15.20	15.93	15.01	15.11	-0.59%	2,545,557
2025-10-21	15.70	15.85	15.15	15.20	-2.38%	2,160,233
2025-10-20	14.56	15.78	14.54	15.57	+8.88%	5,077,396

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Nov (+44.04%). Schwächster Monat: Okt (-12.63%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-2.00%
Feb+5.38%
Mär-7.56%
Apr+3.78%
Mai-10.61%
Jun+0.63%
Jul+1.83%
Aug+31.94%
Sep-5.51%
Okt-12.63%
Nov+44.04%
Dez+9.88%

FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Syndax Pharmaceuticals Inc (SNDX)?

12.90 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von SNDX?

25.59 im Hoch und 12.81 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.

Welches ist historisch der stärkste und der schwächste Monat von Syndax Pharmaceuticals Inc?

Historisch war der stärkste Kalendermonat von SNDX der Nov (Durchschnitt +44.04%), der schwächste der Okt (Durchschnitt -12.63%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.