11,873€
-3,71%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 11,99 | 12,10 | 11,99 | 12,10 | -1,87% | 1.766,00 |
| 27.06.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,24% | - |
| 26.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,12% | - |
| 25.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 4,99% | - |
| 24.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -2,05% | - |
| 23.06.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -1,28% | - |
| 20.06.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -0,53% | - |
| 19.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,70% | - |
| 18.06.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -3,39% | - |
| 17.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,04% | - |
| 16.06.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,56% | - |
| 13.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,60% | - |
| 12.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -1,32% | - |
| 11.06.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 3,80% | - |
| 10.06.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,12% | - |
| 09.06.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 3,11% | - |
| 06.06.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -1,27% | - |
| 05.06.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 3,08% | - |
| 04.06.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,50% | - |
| 03.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 5,21% | - |
| 02.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -2,79% | - |
| 30.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,80% | - |
| 29.05.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 0,34% | - |
| 28.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -1,74% | - |
| 27.05.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,01% | - |
| 26.05.2025 | 11,76 | 11,92 | 11,76 | 11,92 | -0,50% | 200,00 |
| 23.05.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -0,29% | - |
| 22.05.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -3,80% | - |
| 21.05.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 1,96% | - |
| 20.05.2025 | 12,25 | 12,25 | 12,25 | 12,25 | 0,99% | - |
| 19.05.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -3,27% | - |
| 16.05.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 1,42% | - |
| 15.05.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -2,41% | - |
| 14.05.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -4,05% | - |
| 13.05.2025 | 13,21 | 13,21 | 13,21 | 13,21 | 2,72% | - |
| 12.05.2025 | 12,86 | 12,86 | 12,86 | 12,86 | 0,63% | - |
| 09.05.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 0,99% | - |
| 08.05.2025 | 12,65 | 12,65 | 12,65 | 12,65 | 3,22% | - |
| 07.05.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -12,46% | - |
| 06.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -2,54% | - |
| 05.05.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 1,52% | - |
| 02.05.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -1,67% | - |
| 30.04.2025 | 14,39 | 14,39 | 14,39 | 14,39 | 1,48% | - |
| 29.04.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 3,92% | - |
| 28.04.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,15% | - |
| 25.04.2025 | 13,63 | 13,63 | 13,63 | 13,63 | 4,81% | - |
| 24.04.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,97% | - |
| 23.04.2025 | 12,88 | 12,88 | 12,88 | 12,88 | 13,24% | - |
| 22.04.2025 | 11,37 | 11,37 | 11,37 | 11,37 | 3,08% | - |
| 17.04.2025 | 11,03 | 11,03 | 11,03 | 11,03 | -3,37% | - |
| 16.04.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -1,93% | - |
| 15.04.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 4,39% | - |
| 14.04.2025 | 11,15 | 11,15 | 11,15 | 11,15 | -0,76% | - |
| 11.04.2025 | 11,13 | 11,24 | 11,13 | 11,24 | -3,19% | 50,00 |
| 10.04.2025 | 11,61 | 11,61 | 11,61 | 11,61 | 14,11% | - |
| 09.04.2025 | 10,17 | 10,17 | 10,17 | 10,17 | -3,97% | - |
| 08.04.2025 | 10,59 | 10,59 | 10,59 | 10,59 | 2,37% | - |
| 07.04.2025 | 10,35 | 10,35 | 10,35 | 10,35 | -11,62% | - |
| 04.04.2025 | 11,47 | 11,71 | 11,47 | 11,71 | -4,64% | 258,00 |
| 03.04.2025 | 12,13 | 12,28 | 12,13 | 12,28 | 8,58% | 40,00 |
| 02.04.2025 | 11,31 | 11,31 | 11,31 | 11,31 | -9,34% | - |
| 01.04.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -7,56% | - |
| 31.03.2025 | 13,49 | 13,49 | 13,49 | 13,49 | 3,17% | - |
| 28.03.2025 | 13,07 | 13,08 | 13,07 | 13,08 | 2,59% | 125,00 |
| 27.03.2025 | 12,75 | 12,75 | 12,75 | 12,75 | -1,96% | - |
| 26.03.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -4,24% | - |
| 25.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 2,07% | - |
| 24.03.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,78% | - |
| 21.03.2025 | 13,41 | 13,41 | 13,41 | 13,41 | -1,07% | - |
| 20.03.2025 | 13,55 | 13,55 | 13,55 | 13,55 | 2,53% | - |
| 19.03.2025 | 13,22 | 13,22 | 13,22 | 13,22 | -5,78% | - |
| 18.03.2025 | 14,03 | 14,03 | 14,03 | 14,03 | 1,70% | - |
| 17.03.2025 | 13,78 | 13,79 | 13,78 | 13,79 | 0,66% | 100,00 |
| 14.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -7,40% | - |
| 13.03.2025 | 14,51 | 14,80 | 14,51 | 14,80 | 6,36% | 50,00 |
| 12.03.2025 | 13,75 | 13,91 | 13,75 | 13,91 | 1,90% | 100,00 |
| 11.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -10,49% | - |
| 10.03.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 1,30% | - |
| 07.03.2025 | 14,95 | 15,06 | 14,95 | 15,06 | 0,47% | 50,00 |
| 06.03.2025 | 14,99 | 14,99 | 14,99 | 14,99 | 0,10% | - |
| 05.03.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 3,89% | - |
| 04.03.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -9,03% | - |
| 03.03.2025 | 15,84 | 15,84 | 15,84 | 15,84 | -0,50% | - |
| 28.02.2025 | 17,79 | 17,79 | 15,92 | 15,92 | -11,43% | 45,00 |
| 27.02.2025 | 17,98 | 17,98 | 17,98 | 17,98 | -1,40% | - |
| 26.02.2025 | 18,23 | 18,23 | 18,23 | 18,23 | -6,94% | - |
| 25.02.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -2,03% | - |
| 24.02.2025 | 19,67 | 20,00 | 19,67 | 20,00 | -2,22% | 50,00 |
| 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 |