21,420$
-7,75%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 23,30 | 23,31 | 21,04 | 21,42 | -7,75% | 1.091.051,00 |
| 17.12.2024 | 23,04 | 23,39 | 22,77 | 23,22 | -0,30% | 1.408.165,00 |
| 16.12.2024 | 23,86 | 24,15 | 23,09 | 23,29 | 1,39% | 1.000.376,00 |
| 13.12.2024 | 23,33 | 23,45 | 22,61 | 22,97 | -2,13% | 718.206,00 |
| 12.12.2024 | 23,76 | 23,92 | 23,18 | 23,47 | -1,68% | 598.071,00 |
| 11.12.2024 | 24,59 | 24,69 | 23,85 | 23,87 | -2,53% | 481.839,00 |
| 10.12.2024 | 24,96 | 25,48 | 24,42 | 24,49 | -1,88% | 754.536,00 |
| 09.12.2024 | 24,90 | 26,18 | 24,89 | 24,96 | 0,28% | 565.670,00 |
| 06.12.2024 | 23,56 | 25,00 | 23,37 | 24,89 | 6,73% | 513.278,00 |
| 05.12.2024 | 23,55 | 23,61 | 23,02 | 23,32 | -1,60% | 639.299,00 |
| 04.12.2024 | 23,91 | 24,36 | 23,51 | 23,70 | -0,80% | 680.381,00 |
| 03.12.2024 | 25,63 | 25,72 | 23,83 | 23,89 | -6,79% | 589.678,00 |
| 02.12.2024 | 24,98 | 25,83 | 24,81 | 25,63 | 2,52% | 592.206,00 |
| 29.11.2024 | 25,10 | 25,42 | 24,81 | 25,00 | -0,64% | 388.118,00 |
| 27.11.2024 | 25,27 | 25,42 | 24,78 | 25,16 | 1,94% | 577.772,00 |
| 26.11.2024 | 24,53 | 24,95 | 24,18 | 24,68 | 0,73% | 1.066.724,00 |
| 25.11.2024 | 25,17 | 25,77 | 24,46 | 24,50 | -0,77% | 1.887.787,00 |
| 22.11.2024 | 24,32 | 24,73 | 23,97 | 24,69 | 1,11% | 830.259,00 |
| 20.11.2024 | 24,18 | 24,83 | 23,82 | 24,42 | 0,33% | 767.094,00 |
| 19.11.2024 | 24,00 | 24,37 | 23,53 | 24,34 | 0,66% | 1.010.918,00 |
| 18.11.2024 | 25,07 | 25,35 | 24,06 | 24,18 | -3,47% | 1.156.622,00 |
| 15.11.2024 | 28,38 | 28,62 | 25,00 | 25,05 | -11,95% | 1.103.196,00 |
| 14.11.2024 | 29,63 | 29,80 | 28,29 | 28,45 | -4,01% | 831.246,00 |
| 13.11.2024 | 30,05 | 30,88 | 29,26 | 29,64 | -0,87% | 1.586.754,00 |
| 12.11.2024 | 31,07 | 31,47 | 29,50 | 29,90 | -5,32% | 926.935,00 |
| 11.11.2024 | 32,00 | 33,33 | 31,56 | 31,58 | 0,73% | 795.041,00 |
| 08.11.2024 | 29,26 | 31,46 | 29,02 | 31,35 | 5,91% | 713.077,00 |
| 07.11.2024 | 29,25 | 31,41 | 29,02 | 29,60 | 0,07% | 788.593,00 |
| 06.11.2024 | 28,98 | 29,60 | 28,23 | 29,58 | 6,98% | 819.411,00 |
| 05.11.2024 | 26,17 | 27,70 | 26,17 | 27,65 | 1,62% | 556.551,00 |
| 04.11.2024 | 26,91 | 27,63 | 26,76 | 27,21 | 0,59% | 604.500,00 |
| 01.11.2024 | 26,65 | 27,49 | 26,27 | 27,05 | 4,20% | 837.203,00 |
| 31.10.2024 | 26,64 | 26,74 | 25,55 | 25,96 | -3,31% | 552.690,00 |
| 30.10.2024 | 27,22 | 27,64 | 26,83 | 26,85 | -2,26% | 483.346,00 |
| 29.10.2024 | 27,64 | 27,74 | 26,98 | 27,47 | -1,15% | 1.756.075,00 |
| 28.10.2024 | 26,50 | 27,80 | 26,23 | 27,79 | 6,27% | 645.068,00 |
| 25.10.2024 | 26,54 | 27,00 | 26,04 | 26,15 | -1,10% | 410.049,00 |
| 24.10.2024 | 26,31 | 26,60 | 26,01 | 26,44 | 1,38% | 512.262,00 |
| 23.10.2024 | 26,12 | 26,47 | 25,85 | 26,08 | -0,80% | 370.458,00 |
| 22.10.2024 | 26,28 | 26,74 | 25,94 | 26,29 | -0,34% | 365.283,00 |
| 21.10.2024 | 27,36 | 27,49 | 26,11 | 26,38 | -4,39% | 487.565,00 |
| 18.10.2024 | 27,51 | 28,00 | 27,43 | 27,59 | 0,62% | 514.689,00 |
| 17.10.2024 | 27,74 | 27,91 | 27,18 | 27,42 | -0,87% | 540.404,00 |
| 16.10.2024 | 27,20 | 27,70 | 26,90 | 27,66 | 2,98% | 650.956,00 |
| 15.10.2024 | 26,92 | 27,07 | 26,49 | 26,86 | 0,11% | 545.875,00 |
| 14.10.2024 | 27,90 | 27,94 | 26,64 | 26,83 | -4,18% | 638.890,00 |
| 11.10.2024 | 25,59 | 28,07 | 25,59 | 28,00 | 8,78% | 882.973,00 |
| 10.10.2024 | 26,00 | 26,02 | 25,28 | 25,74 | -2,94% | 826.972,00 |
| 09.10.2024 | 26,82 | 27,03 | 26,35 | 26,52 | -0,75% | 409.143,00 |
| 08.10.2024 | 26,68 | 27,47 | 26,30 | 26,72 | 0,45% | 436.474,00 |
| 07.10.2024 | 27,89 | 27,89 | 26,22 | 26,60 | -7,09% | 822.297,00 |
| 04.10.2024 | 28,51 | 28,97 | 28,38 | 28,63 | 1,45% | 360.526,00 |
| 03.10.2024 | 28,69 | 28,88 | 28,12 | 28,22 | -2,79% | 411.537,00 |
| 02.10.2024 | 28,37 | 29,07 | 28,02 | 29,03 | 1,19% | 541.472,00 |
| 01.10.2024 | 29,18 | 29,67 | 28,46 | 28,69 | -1,51% | 658.465,00 |
| 30.09.2024 | 29,12 | 29,32 | 28,50 | 29,13 | -1,02% | 653.226,00 |
| 27.09.2024 | 29,50 | 29,80 | 29,22 | 29,43 | 0,55% | 389.774,00 |
| 26.09.2024 | 29,37 | 29,64 | 28,83 | 29,27 | 0,93% | 386.490,00 |
| 25.09.2024 | 30,52 | 30,54 | 28,93 | 29,00 | -4,35% | 1.846.857,00 |
| 24.09.2024 | 30,24 | 30,51 | 29,58 | 30,32 | 0,26% | 757.447,00 |
| 23.09.2024 | 31,23 | 31,28 | 30,23 | 30,24 | -2,20% | 780.262,00 |
| 20.09.2024 | 30,94 | 31,24 | 30,65 | 30,92 | -0,51% | 972.039,00 |
| 19.09.2024 | 31,70 | 31,94 | 30,82 | 31,08 | 1,04% | 672.064,00 |
| 18.09.2024 | 30,68 | 32,13 | 30,58 | 30,76 | 0,26% | 1.223.512,00 |
| 17.09.2024 | 30,61 | 31,15 | 30,19 | 30,68 | 1,15% | 1.325.677,00 |
| 16.09.2024 | 30,77 | 30,96 | 30,12 | 30,33 | -1,43% | 1.093.855,00 |
| 13.09.2024 | 28,00 | 31,00 | 28,00 | 30,77 | 10,05% | 2.696.057,00 |
| 12.09.2024 | 27,15 | 28,04 | 26,66 | 27,96 | 3,25% | 879.637,00 |
| 11.09.2024 | 26,22 | 27,11 | 26,07 | 27,08 | 2,81% | 1.575.517,00 |
| 10.09.2024 | 25,71 | 26,40 | 25,34 | 26,34 | 2,81% | 742.079,00 |
| 09.09.2024 | 25,27 | 25,81 | 24,85 | 25,62 | 1,51% | 540.367,00 |
| 06.09.2024 | 25,29 | 25,50 | 24,47 | 25,24 | -0,10% | 477.611,00 |
| 05.09.2024 | 25,25 | 25,40 | 24,78 | 25,27 | 0,42% | 629.037,00 |
| 04.09.2024 | 25,17 | 25,69 | 24,62 | 25,16 | 0,16% | 702.012,00 |
| 03.09.2024 | 24,36 | 25,48 | 24,24 | 25,12 | 2,78% | 1.154.119,00 |
| 30.08.2024 | 24,65 | 24,87 | 24,12 | 24,44 | 0,16% | 763.634,00 |
| 29.08.2024 | 24,77 | 25,26 | 24,27 | 24,40 | -0,45% | 752.440,00 |
| 28.08.2024 | 24,88 | 25,04 | 24,07 | 24,51 | -1,84% | 574.290,00 |
| 27.08.2024 | 25,33 | 25,68 | 24,80 | 24,97 | -2,54% | 766.388,00 |
| 26.08.2024 | 25,13 | 25,90 | 25,00 | 25,62 | 3,43% | 824.655,00 |
| 23.08.2024 | 24,11 | 25,01 | 23,85 | 24,77 | 3,68% | 714.566,00 |
| 22.08.2024 | 25,10 | 25,34 | 23,41 | 23,89 | -4,44% | 797.755,00 |
| 21.08.2024 | 23,84 | 25,25 | 23,75 | 25,00 | 5,71% | 988.275,00 |
| 20.08.2024 | 23,79 | 23,96 | 23,29 | 23,65 | -1,25% | 641.925,00 |
| 19.08.2024 | 22,96 | 24,14 | 22,84 | 23,95 | 4,04% | 582.928,00 |
| 16.08.2024 | 23,55 | 23,60 | 22,86 | 23,02 | -2,83% | 862.621,00 |
| 15.08.2024 | 23,13 | 23,71 | 22,82 | 23,69 | 5,38% | 484.299,00 |
| 14.08.2024 | 23,05 | 23,19 | 22,25 | 22,48 | -2,35% | 1.109.771,00 |
| 13.08.2024 | 22,67 | 23,09 | 22,23 | 23,02 | 2,22% | 778.772,00 |
| 12.08.2024 | 22,41 | 22,76 | 21,75 | 22,52 | 0,58% | 833.255,00 |
| 09.08.2024 | 22,26 | 22,66 | 21,96 | 22,39 | 0,49% | 625.676,00 |
| 08.08.2024 | 21,95 | 22,68 | 21,75 | 22,28 | 2,72% | 815.553,00 |
| 07.08.2024 | 22,64 | 22,64 | 21,30 | 21,69 | -1,45% | 626.744,00 |
| 06.08.2024 | 21,73 | 22,31 | 20,95 | 22,01 | 1,76% | 899.383,00 |
| 05.08.2024 | 20,11 | 21,87 | 19,74 | 21,63 | -0,96% | 1.029.154,00 |
| 02.08.2024 | 22,42 | 22,55 | 21,08 | 21,84 | -6,39% | 1.225.475,00 |
| 01.08.2024 | 23,80 | 24,57 | 22,62 | 23,33 | -4,31% | 1.201.723,00 |
| 31.07.2024 | 24,50 | 25,24 | 24,02 | 24,38 | 0,62% | 567.160,00 |
| 30.07.2024 | 24,40 | 24,80 | 23,99 | 24,23 | -0,62% | 530.370,00 |
| 29.07.2024 | 24,12 | 25,10 | 23,87 | 24,38 | 1,16% | 974.987,00 |