14,225$
-1,35%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,32 | 14,54 | 13,92 | 14,23 | -1,35% | 2.051.971,00 |
| 04.06.2025 | 13,96 | 14,67 | 13,63 | 14,42 | 3,52% | 2.081.336,00 |
| 03.06.2025 | 13,91 | 14,20 | 13,52 | 13,93 | -0,21% | 2.056.850,00 |
| 02.06.2025 | 13,29 | 14,11 | 12,94 | 13,96 | 5,44% | 2.561.972,00 |
| 30.05.2025 | 13,45 | 13,45 | 12,92 | 13,24 | -2,22% | 1.204.146,00 |
| 29.05.2025 | 13,16 | 13,77 | 12,89 | 13,54 | 3,83% | 3.290.173,00 |
| 28.05.2025 | 13,19 | 13,38 | 12,86 | 13,04 | -1,29% | 1.210.120,00 |
| 27.05.2025 | 13,70 | 13,95 | 13,16 | 13,21 | -1,56% | 1.112.496,00 |
| 23.05.2025 | 13,22 | 13,64 | 13,14 | 13,42 | -1,76% | 786.276,00 |
| 22.05.2025 | 14,00 | 14,15 | 13,50 | 13,66 | -0,22% | 1.027.956,00 |
| 21.05.2025 | 14,07 | 14,45 | 13,58 | 13,69 | -4,20% | 1.132.301,00 |
| 20.05.2025 | 13,90 | 14,60 | 13,74 | 14,29 | 2,73% | 1.008.039,00 |
| 19.05.2025 | 13,50 | 14,21 | 13,22 | 13,91 | 0,94% | 752.034,00 |
| 16.05.2025 | 14,15 | 14,24 | 13,69 | 13,78 | -2,68% | 1.087.529,00 |
| 15.05.2025 | 14,00 | 14,21 | 13,56 | 14,16 | 1,43% | 987.292,00 |
| 14.05.2025 | 14,26 | 14,47 | 13,72 | 13,96 | -2,10% | 1.169.795,00 |
| 13.05.2025 | 14,78 | 14,78 | 13,72 | 14,26 | -3,65% | 1.204.451,00 |
| 12.05.2025 | 15,29 | 15,56 | 14,64 | 14,80 | 2,99% | 1.514.783,00 |
| 09.05.2025 | 14,49 | 15,31 | 14,33 | 14,37 | -0,42% | 1.367.792,00 |
| 08.05.2025 | 14,18 | 14,62 | 13,72 | 14,43 | 0,77% | 1.323.851,00 |
| 07.05.2025 | 13,95 | 14,42 | 13,36 | 14,32 | 2,51% | 1.841.351,00 |
| 06.05.2025 | 15,69 | 16,17 | 13,90 | 13,97 | -12,63% | 2.084.167,00 |
| 05.05.2025 | 16,35 | 16,42 | 15,92 | 15,99 | -2,74% | 755.309,00 |
| 02.05.2025 | 16,56 | 16,97 | 16,21 | 16,44 | 2,37% | 1.117.427,00 |
| 01.05.2025 | 16,53 | 16,64 | 15,74 | 16,06 | -3,54% | 1.135.577,00 |
| 30.04.2025 | 16,17 | 16,85 | 16,17 | 16,65 | 0,91% | 1.911.855,00 |
| 29.04.2025 | 16,18 | 16,83 | 16,07 | 16,50 | 1,54% | 1.521.113,00 |
| 28.04.2025 | 15,71 | 16,27 | 15,61 | 16,25 | 3,64% | 1.423.812,00 |
| 25.04.2025 | 15,23 | 15,82 | 15,01 | 15,68 | 1,23% | 1.149.614,00 |
| 24.04.2025 | 14,87 | 15,67 | 14,71 | 15,49 | 4,17% | 1.360.750,00 |
| 23.04.2025 | 15,25 | 15,59 | 14,80 | 14,87 | 1,85% | 1.479.434,00 |
| 22.04.2025 | 13,41 | 14,66 | 13,41 | 14,60 | 11,03% | 1.865.694,00 |
| 21.04.2025 | 12,59 | 13,66 | 12,31 | 13,15 | 3,22% | 1.210.735,00 |
| 17.04.2025 | 12,51 | 12,87 | 12,41 | 12,74 | 1,51% | 979.179,00 |
| 16.04.2025 | 13,03 | 13,27 | 12,37 | 12,55 | -4,71% | 1.434.008,00 |
| 15.04.2025 | 13,15 | 13,63 | 13,03 | 13,17 | -0,75% | 1.111.450,00 |
| 14.04.2025 | 12,93 | 13,33 | 12,30 | 13,27 | 4,49% | 1.639.928,00 |
| 11.04.2025 | 12,41 | 12,73 | 12,02 | 12,70 | 1,52% | 1.626.428,00 |
| 10.04.2025 | 12,86 | 12,97 | 12,00 | 12,51 | -2,72% | 1.320.172,00 |
| 09.04.2025 | 11,14 | 13,36 | 10,80 | 12,86 | 12,12% | 2.167.101,00 |
| 08.04.2025 | 12,17 | 12,48 | 11,31 | 11,47 | -1,12% | 2.582.205,00 |
| 07.04.2025 | 11,25 | 11,87 | 10,57 | 11,60 | -1,40% | 1.709.572,00 |
| 04.04.2025 | 12,32 | 12,63 | 11,33 | 11,77 | -8,01% | 1.529.150,00 |
| 03.04.2025 | 12,87 | 13,36 | 12,45 | 12,79 | -6,91% | 1.514.673,00 |
| 02.04.2025 | 12,07 | 14,83 | 12,07 | 13,74 | 11,80% | 3.625.789,00 |
| 01.04.2025 | 13,59 | 13,67 | 12,05 | 12,29 | -9,60% | 2.888.116,00 |
| 31.03.2025 | 14,15 | 14,39 | 13,30 | 13,60 | -8,02% | 3.555.097,00 |
| 28.03.2025 | 14,14 | 14,84 | 14,02 | 14,78 | 4,08% | 1.513.225,00 |
| 27.03.2025 | 13,82 | 14,43 | 13,72 | 14,20 | 2,82% | 653.725,00 |
| 26.03.2025 | 14,13 | 14,31 | 13,67 | 13,81 | -2,20% | 796.142,00 |
| 25.03.2025 | 14,84 | 14,90 | 14,10 | 14,12 | -4,34% | 935.588,00 |
| 24.03.2025 | 14,71 | 14,82 | 14,31 | 14,76 | 2,29% | 810.254,00 |
| 21.03.2025 | 14,39 | 14,64 | 14,21 | 14,43 | -1,23% | 1.553.975,00 |
| 20.03.2025 | 14,61 | 14,98 | 14,59 | 14,61 | -1,42% | 521.214,00 |
| 19.03.2025 | 14,45 | 15,03 | 14,41 | 14,82 | 2,14% | 683.596,00 |
| 18.03.2025 | 15,24 | 15,24 | 14,49 | 14,51 | -6,02% | 814.129,00 |
| 17.03.2025 | 15,15 | 15,68 | 14,88 | 15,44 | 1,91% | 576.026,00 |
| 14.03.2025 | 15,09 | 15,70 | 14,99 | 15,15 | 1,75% | 922.540,00 |
| 13.03.2025 | 15,86 | 16,16 | 14,78 | 14,89 | -6,65% | 670.274,00 |
| 12.03.2025 | 15,21 | 16,28 | 15,16 | 15,95 | 6,05% | 2.061.616,00 |
| 11.03.2025 | 14,95 | 15,16 | 14,20 | 15,04 | 0,60% | 1.753.190,00 |
| 10.03.2025 | 16,36 | 16,53 | 14,88 | 14,95 | -10,53% | 1.740.734,00 |
| 07.03.2025 | 16,34 | 16,97 | 16,11 | 16,71 | 2,70% | 1.620.939,00 |
| 06.03.2025 | 15,61 | 16,35 | 15,21 | 16,27 | -0,18% | 1.714.860,00 |
| 05.03.2025 | 16,06 | 16,42 | 15,65 | 16,30 | 2,19% | 1.319.798,00 |
| 04.03.2025 | 15,10 | 16,50 | 14,01 | 15,95 | 5,00% | 2.813.986,00 |
| 03.03.2025 | 16,36 | 16,79 | 15,11 | 15,19 | -8,19% | 2.262.217,00 |
| 28.02.2025 | 18,83 | 19,00 | 16,32 | 16,55 | -11,05% | 2.195.936,00 |
| 27.02.2025 | 19,13 | 19,52 | 18,40 | 18,60 | -1,54% | 815.701,00 |
| 26.02.2025 | 19,31 | 19,66 | 18,67 | 18,89 | -1,61% | 724.780,00 |
| 25.02.2025 | 20,83 | 20,83 | 18,95 | 19,20 | -7,11% | 986.717,00 |
| 24.02.2025 | 20,96 | 20,96 | 20,22 | 20,67 | -0,29% | 777.138,00 |
| 21.02.2025 | 22,00 | 22,05 | 20,68 | 20,73 | -3,98% | 829.329,00 |
| 20.02.2025 | 22,20 | 22,81 | 21,50 | 21,59 | -2,88% | 781.403,00 |
| 19.02.2025 | 21,62 | 22,27 | 21,33 | 22,23 | 2,02% | 587.184,00 |
| 18.02.2025 | 21,52 | 22,27 | 21,38 | 21,79 | 1,97% | 730.467,00 |
| 14.02.2025 | 21,50 | 22,29 | 21,23 | 21,37 | 0,28% | 780.846,00 |
| 13.02.2025 | 21,19 | 21,54 | 20,65 | 21,31 | 2,35% | 560.635,00 |
| 12.02.2025 | 20,13 | 21,03 | 20,05 | 20,82 | 1,17% | 747.249,00 |
| 11.02.2025 | 21,48 | 21,51 | 20,17 | 20,58 | -1,44% | 1.058.438,00 |
| 10.02.2025 | 22,32 | 22,34 | 20,22 | 20,88 | -6,16% | 1.047.916,00 |
| 07.02.2025 | 22,41 | 23,04 | 22,11 | 22,25 | -1,24% | 816.231,00 |
| 06.02.2025 | 23,73 | 23,79 | 22,50 | 22,53 | -4,49% | 908.617,00 |
| 05.02.2025 | 23,30 | 24,35 | 22,73 | 23,59 | 2,61% | 1.020.037,00 |
| 04.02.2025 | 21,80 | 23,51 | 21,76 | 22,99 | 5,27% | 864.742,00 |
| 03.02.2025 | 22,45 | 22,86 | 21,55 | 21,84 | -6,27% | 921.679,00 |
| 31.01.2025 | 23,37 | 23,81 | 22,73 | 23,30 | -1,19% | 1.100.645,00 |
| 30.01.2025 | 23,64 | 24,29 | 23,45 | 23,58 | 0,73% | 773.360,00 |
| 29.01.2025 | 23,35 | 23,79 | 23,15 | 23,41 | -0,38% | 585.828,00 |
| 28.01.2025 | 23,18 | 23,52 | 22,54 | 23,50 | 1,34% | 624.831,00 |
| 27.01.2025 | 22,02 | 23,20 | 21,85 | 23,19 | 4,37% | 980.351,00 |
| 24.01.2025 | 23,12 | 23,36 | 22,11 | 22,22 | -4,55% | 859.256,00 |
| 23.01.2025 | 22,96 | 23,35 | 22,35 | 23,28 | -0,13% | 914.495,00 |
| 22.01.2025 | 23,04 | 23,69 | 22,72 | 23,31 | 1,17% | 1.006.094,00 |
| 21.01.2025 | 22,21 | 23,33 | 22,05 | 23,04 | 5,06% | 998.509,00 |
| 17.01.2025 | 21,94 | 22,27 | 21,47 | 21,93 | 1,20% | 868.178,00 |
| 16.01.2025 | 21,55 | 22,37 | 21,05 | 21,67 | 0,79% | 1.295.115,00 |
| 15.01.2025 | 19,64 | 22,02 | 19,45 | 21,50 | 14,73% | 1.692.338,00 |
| 14.01.2025 | 19,85 | 19,90 | 18,52 | 18,74 | -4,34% | 951.853,00 |
| 13.01.2025 | 19,01 | 19,65 | 18,65 | 19,59 | 2,57% | 840.440,00 |