19,818€
-6,26%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -3,26% | - |
| 20.02.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 2,03% | - |
| 19.02.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 1,87% | - |
| 18.02.2025 | 20,35 | 20,35 | 20,34 | 20,34 | 1,70% | 50,00 |
| 17.02.2025 | 20,50 | 20,50 | 20,00 | 20,00 | -1,28% | 130,00 |
| 14.02.2025 | 20,26 | 20,26 | 20,26 | 20,26 | 2,04% | - |
| 13.02.2025 | 19,86 | 19,86 | 19,86 | 19,86 | -1,02% | - |
| 12.02.2025 | 20,06 | 20,06 | 20,06 | 20,06 | -0,15% | 50,00 |
| 11.02.2025 | 20,09 | 20,09 | 20,09 | 20,09 | -7,42% | - |
| 10.02.2025 | 21,46 | 21,80 | 21,45 | 21,70 | 0,65% | 1.426,00 |
| 07.02.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -6,06% | - |
| 06.02.2025 | 22,59 | 22,95 | 22,59 | 22,95 | 4,89% | 100,00 |
| 05.02.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 3,99% | - |
| 04.02.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -6,16% | - |
| 03.02.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -0,75% | - |
| 31.01.2025 | 22,59 | 22,59 | 22,59 | 22,59 | 0,89% | - |
| 30.01.2025 | 22,39 | 22,39 | 22,39 | 22,39 | -0,04% | - |
| 29.01.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,54% | - |
| 28.01.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 5,55% | - |
| 27.01.2025 | 20,90 | 20,90 | 20,90 | 20,90 | -5,43% | - |
| 24.01.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -0,63% | - |
| 23.01.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 0,91% | - |
| 22.01.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 2,04% | - |
| 21.01.2025 | 21,23 | 21,60 | 21,23 | 21,60 | 2,18% | 323,00 |
| 20.01.2025 | 21,14 | 21,14 | 21,14 | 21,14 | 0,91% | - |
| 17.01.2025 | 20,95 | 20,95 | 20,95 | 20,95 | 0,62% | 18,00 |
| 16.01.2025 | 20,82 | 20,82 | 20,82 | 20,82 | 15,19% | - |
| 15.01.2025 | 18,08 | 18,08 | 18,08 | 18,08 | -5,02% | - |
| 14.01.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 1,76% | - |
| 13.01.2025 | 18,53 | 18,80 | 18,53 | 18,70 | -10,01% | 266,00 |
| 10.01.2025 | 20,75 | 20,78 | 20,75 | 20,78 | 1,46% | 372,00 |
| 09.01.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,15% | - |
| 08.01.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 14,09% | - |
| 07.01.2025 | 17,50 | 17,93 | 17,50 | 17,93 | -12,52% | 70,00 |
| 06.01.2025 | 20,49 | 20,49 | 20,49 | 20,49 | 1,59% | - |
| 03.01.2025 | 20,17 | 20,17 | 20,17 | 20,17 | 2,86% | - |
| 02.01.2025 | 19,61 | 19,61 | 19,61 | 19,61 | 0,03% | - |
| 30.12.2024 | 19,61 | 19,61 | 19,61 | 19,61 | -3,47% | - |
| 27.12.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -0,88% | - |
| 23.12.2024 | 20,49 | 20,49 | 20,49 | 20,49 | -0,24% | - |
| 20.12.2024 | 20,54 | 20,54 | 20,54 | 20,54 | 0,15% | - |
| 19.12.2024 | 20,51 | 20,51 | 20,51 | 20,51 | -6,82% | - |
| 18.12.2024 | 22,01 | 22,01 | 22,01 | 22,01 | 0,05% | - |
| 17.12.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 1,29% | - |
| 16.12.2024 | 21,72 | 21,72 | 21,72 | 21,72 | -2,60% | - |
| 13.12.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,62% | - |
| 12.12.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -2,98% | - |
| 11.12.2024 | 23,13 | 23,13 | 23,13 | 23,13 | -1,41% | - |
| 10.12.2024 | 23,46 | 23,46 | 23,46 | 23,46 | 0,09% | - |
| 09.12.2024 | 23,44 | 23,44 | 23,44 | 23,44 | 7,03% | - |
| 06.12.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -2,06% | - |
| 05.12.2024 | 22,36 | 22,36 | 22,36 | 22,36 | -0,97% | - |
| 04.12.2024 | 22,58 | 22,58 | 22,58 | 22,58 | -7,00% | - |
| 03.12.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 2,92% | - |
| 02.12.2024 | 23,59 | 23,59 | 23,59 | 23,59 | -0,34% | - |
| 29.11.2024 | 23,67 | 23,67 | 23,67 | 23,67 | -0,21% | - |
| 28.11.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 1,80% | - |
| 27.11.2024 | 23,40 | 23,40 | 23,30 | 23,30 | 0,26% | 37,00 |
| 26.11.2024 | 23,24 | 23,24 | 23,24 | 23,24 | -0,98% | - |
| 25.11.2024 | 23,47 | 23,47 | 23,47 | 23,47 | 2,44% | - |
| 22.11.2024 | 22,91 | 22,91 | 22,91 | 22,91 | -1,95% | - |
| 21.11.2024 | 23,13 | 23,63 | 22,65 | 23,37 | 4,49% | - |
| 20.11.2024 | 22,02 | 22,40 | 22,02 | 22,36 | -1,02% | 530,00 |
| 19.11.2024 | 22,59 | 22,59 | 22,59 | 22,59 | -4,52% | - |
| 18.11.2024 | 23,66 | 23,66 | 23,66 | 23,66 | -11,35% | - |
| 15.11.2024 | 26,69 | 26,69 | 26,69 | 26,69 | -4,30% | - |
| 14.11.2024 | 27,89 | 27,89 | 27,89 | 27,89 | -0,14% | - |
| 13.11.2024 | 27,93 | 27,93 | 27,93 | 27,93 | -5,26% | - |
| 12.11.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -0,64% | - |
| 11.11.2024 | 29,10 | 29,67 | 29,10 | 29,67 | 8,72% | 30,00 |
| 08.11.2024 | 27,29 | 27,29 | 27,29 | 27,29 | -0,04% | - |
| 07.11.2024 | 27,30 | 27,30 | 27,30 | 27,30 | 5,45% | - |
| 06.11.2024 | 25,89 | 25,89 | 25,89 | 25,89 | 4,10% | - |
| 05.11.2024 | 24,87 | 24,87 | 24,87 | 24,87 | 0,57% | - |
| 04.11.2024 | 24,73 | 24,73 | 24,73 | 24,73 | 4,13% | - |
| 01.11.2024 | 23,75 | 23,75 | 23,75 | 23,75 | -2,94% | - |
| 31.10.2024 | 24,47 | 24,47 | 24,47 | 24,47 | -3,13% | - |
| 30.10.2024 | 25,26 | 25,26 | 25,26 | 25,26 | -1,14% | - |
| 29.10.2024 | 25,55 | 25,55 | 25,55 | 25,55 | 5,84% | - |
| 28.10.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -0,58% | - |
| 25.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 1,12% | - |
| 24.10.2024 | 24,05 | 24,05 | 24,01 | 24,01 | -0,87% | 100,00 |
| 23.10.2024 | 24,15 | 24,22 | 24,15 | 24,22 | 0,12% | 650,00 |
| 22.10.2024 | 24,19 | 24,19 | 24,19 | 24,19 | -4,12% | - |
| 21.10.2024 | 25,23 | 25,23 | 25,23 | 25,23 | 0,40% | - |
| 18.10.2024 | 25,13 | 25,13 | 25,13 | 25,13 | -0,67% | - |
| 17.10.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 3,22% | - |
| 16.10.2024 | 24,51 | 24,51 | 24,51 | 24,51 | 0,12% | - |
| 15.10.2024 | 24,48 | 24,48 | 24,48 | 24,48 | -3,81% | - |
| 14.10.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 10,80% | - |
| 11.10.2024 | 23,04 | 23,04 | 22,97 | 22,97 | -4,57% | 50,00 |
| 10.10.2024 | 24,07 | 24,07 | 24,07 | 24,07 | -0,41% | - |
| 09.10.2024 | 24,17 | 24,17 | 24,17 | 24,17 | 0,58% | - |
| 08.10.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -7,26% | - |
| 07.10.2024 | 25,91 | 25,91 | 25,91 | 25,91 | 1,93% | - |
| 04.10.2024 | 25,42 | 25,42 | 25,42 | 25,42 | -2,53% | - |
| 03.10.2024 | 26,11 | 26,11 | 26,08 | 26,08 | 1,48% | 30,00 |
| 02.10.2024 | 25,71 | 25,71 | 25,70 | 25,70 | -1,08% | 30,00 |
| 01.10.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -0,76% | - |
| 30.09.2024 | 26,18 | 26,18 | 26,18 | 26,18 | 0,50% | - |