20,640€
-6,22%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 20,65 | 20,68 | 20,51 | 20,68 | -6,07% | - |
| 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% | - |
| 27.09.2024 | 26,05 | 26,05 | 26,05 | 26,05 | 0,35% | - |
| 26.09.2024 | 25,96 | 25,96 | 25,96 | 25,96 | -3,39% | - |
| 25.09.2024 | 26,87 | 26,87 | 26,87 | 26,87 | -1,86% | - |
| 24.09.2024 | 27,03 | 27,38 | 27,03 | 27,38 | -0,65% | 245,00 |
| 23.09.2024 | 27,56 | 27,56 | 27,56 | 27,56 | -0,18% | - |
| 20.09.2024 | 27,61 | 27,61 | 27,61 | 27,61 | -1,60% | - |
| 19.09.2024 | 27,66 | 28,06 | 27,66 | 28,06 | 2,30% | 8,00 |
| 18.09.2024 | 27,43 | 27,43 | 27,43 | 27,43 | 1,26% | - |
| 17.09.2024 | 27,08 | 27,13 | 27,08 | 27,09 | -1,67% | 150,00 |
| 16.09.2024 | 27,55 | 27,55 | 27,55 | 27,55 | 9,89% | - |
| 13.09.2024 | 25,07 | 25,07 | 25,07 | 25,07 | 2,58% | - |
| 12.09.2024 | 24,44 | 24,44 | 24,44 | 24,44 | 3,34% | - |
| 11.09.2024 | 23,65 | 23,65 | 23,65 | 23,65 | 2,83% | - |
| 10.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,05% | - |
| 09.09.2024 | 22,76 | 22,76 | 22,76 | 22,76 | 1,65% | - |
| 06.09.2024 | 22,54 | 22,54 | 22,39 | 22,39 | -0,71% | 100,00 |
| 05.09.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -1,57% | - |
| 04.09.2024 | 22,48 | 22,91 | 22,48 | 22,91 | 4,42% | 100,00 |
| 03.09.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,00% | - |
| 02.09.2024 | 21,94 | 21,94 | 21,94 | 21,94 | 0,14% | - |
| 30.08.2024 | 21,91 | 21,91 | 21,91 | 21,91 | -0,14% | - |
| 29.08.2024 | 21,83 | 21,94 | 21,83 | 21,94 | -1,48% | 1,00 |
| 28.08.2024 | 22,27 | 22,27 | 22,27 | 22,27 | -2,24% | - |
| 27.08.2024 | 22,78 | 22,78 | 22,78 | 22,78 | 3,50% | - |
| 26.08.2024 | 22,01 | 22,01 | 22,01 | 22,01 | 2,95% | - |
| 23.08.2024 | 21,38 | 21,38 | 21,38 | 21,38 | 1,91% | - |
| 22.08.2024 | 22,28 | 22,34 | 20,98 | 20,98 | -0,80% | 490,00 |
| 21.08.2024 | 21,15 | 21,15 | 21,15 | 21,15 | -1,58% | - |
| 20.08.2024 | 21,49 | 21,49 | 21,49 | 21,49 | -0,23% | - |
| 19.08.2024 | 20,69 | 21,54 | 20,69 | 21,54 | 0,47% | 400,00 |
| 16.08.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 5,56% | - |
| 15.08.2024 | 20,31 | 20,31 | 20,31 | 20,31 | -2,40% | - |
| 14.08.2024 | 20,81 | 20,81 | 20,81 | 20,81 | 1,61% | - |
| 13.08.2024 | 20,48 | 20,48 | 20,48 | 20,48 | 0,49% | - |
| 12.08.2024 | 20,38 | 20,38 | 20,38 | 20,38 | 0,54% | - |
| 09.08.2024 | 20,27 | 20,27 | 20,27 | 20,27 | 3,08% | - |
| 08.08.2024 | 19,67 | 19,67 | 19,67 | 19,67 | -2,07% | - |
| 07.08.2024 | 20,08 | 20,08 | 20,08 | 20,08 | 1,21% | - |
| 06.08.2024 | 19,84 | 19,84 | 19,84 | 19,84 | 4,04% | - |
| 05.08.2024 | 19,07 | 19,07 | 19,07 | 19,07 | -10,64% | - |
| 02.08.2024 | 21,34 | 21,34 | 21,34 | 21,34 | -0,74% | - |