19,813€
-3,82%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,58 | 21,23 | 19,78 | 19,85 | -3,63% | 420,00 |
| 20.02.2025 | 21,29 | 21,79 | 20,53 | 20,60 | -3,42% | 200,00 |
| 19.02.2025 | 20,86 | 21,34 | 20,47 | 21,33 | 2,42% | 170,00 |
| 18.02.2025 | 20,48 | 21,28 | 20,42 | 20,83 | 1,91% | 250,00 |
| 17.02.2025 | 20,40 | 20,45 | 20,37 | 20,44 | 0,27% | - |
| 14.02.2025 | 20,62 | 21,17 | 20,25 | 20,38 | -0,05% | 116,00 |
| 13.02.2025 | 19,99 | 20,57 | 19,84 | 20,39 | 1,82% | 100,00 |
| 12.02.2025 | 19,86 | 20,22 | 19,40 | 20,03 | 1,00% | 550,00 |
| 11.02.2025 | 20,21 | 20,76 | 19,53 | 19,83 | -1,99% | 876,00 |
| 10.02.2025 | 21,61 | 21,72 | 19,63 | 20,23 | -6,04% | 151,00 |
| 07.02.2025 | 21,70 | 22,08 | 21,39 | 21,53 | -0,94% | 61,00 |
| 06.02.2025 | 22,74 | 23,06 | 21,72 | 21,74 | -4,02% | 182,00 |
| 05.02.2025 | 22,06 | 23,33 | 21,79 | 22,65 | 2,21% | 80,00 |
| 04.02.2025 | 21,33 | 22,47 | 20,96 | 22,16 | 4,26% | - |
| 03.02.2025 | 22,42 | 22,54 | 21,11 | 21,25 | -5,16% | 312,00 |
| 31.01.2025 | 22,74 | 22,99 | 21,95 | 22,41 | -0,60% | 45,00 |
| 30.01.2025 | 22,51 | 23,27 | 22,34 | 22,54 | 0,40% | 45,00 |
| 29.01.2025 | 22,51 | 22,83 | 22,22 | 22,45 | -0,38% | 50,00 |
| 28.01.2025 | 22,15 | 22,54 | 21,66 | 22,54 | 2,08% | 41,00 |
| 27.01.2025 | 21,08 | 22,08 | 20,83 | 22,08 | 4,23% | 161,00 |
| 24.01.2025 | 22,37 | 22,57 | 21,07 | 21,18 | -5,09% | 65,00 |
| 23.01.2025 | 22,38 | 22,63 | 21,53 | 22,32 | -0,45% | 73,00 |
| 22.01.2025 | 22,14 | 22,76 | 21,73 | 22,42 | 1,75% | 15,00 |
| 21.01.2025 | 21,56 | 22,15 | 21,28 | 22,03 | 2,35% | 652,00 |
| 20.01.2025 | 21,28 | 21,58 | 21,23 | 21,53 | 0,82% | 282,00 |
| 17.01.2025 | 21,10 | 21,63 | 20,88 | 21,35 | 1,72% | 155,00 |
| 16.01.2025 | 20,92 | 21,78 | 20,43 | 20,99 | 0,33% | 56,00 |
| 15.01.2025 | 18,26 | 21,39 | 17,55 | 20,92 | 14,91% | 706,00 |
| 14.01.2025 | 19,14 | 19,33 | 17,98 | 18,21 | -5,11% | 572,00 |
| 13.01.2025 | 18,67 | 19,19 | 18,31 | 19,19 | 2,13% | 386,00 |
| 10.01.2025 | 20,72 | 20,87 | 18,23 | 18,79 | -9,49% | 1.819,00 |
| 09.01.2025 | 20,60 | 20,77 | 20,58 | 20,76 | 0,75% | - |
| 08.01.2025 | 20,67 | 21,45 | 20,50 | 20,60 | 0,93% | 1,00 |
| 07.01.2025 | 18,00 | 20,84 | 17,44 | 20,41 | 6,94% | 317,00 |
| 06.01.2025 | 20,61 | 20,62 | 19,00 | 19,09 | -7,17% | 859,00 |
| 03.01.2025 | 20,31 | 20,96 | 20,26 | 20,56 | 1,41% | 50,00 |
| 02.01.2025 | 19,70 | 20,63 | 19,68 | 20,28 | 3,25% | 454,00 |
| 30.12.2024 | 19,71 | 19,82 | 19,57 | 19,64 | -0,66% | 42,00 |
| 27.12.2024 | 20,47 | 20,70 | 19,66 | 19,77 | -0,90% | 75,00 |
| 23.12.2024 | 20,42 | 20,80 | 19,82 | 19,95 | -3,07% | 313,00 |
| 20.12.2024 | 20,71 | 21,33 | 20,36 | 20,58 | -0,65% | - |
| 19.12.2024 | 20,66 | 20,96 | 20,02 | 20,72 | 0,22% | 50,00 |
| 18.12.2024 | 22,13 | 22,25 | 20,33 | 20,67 | -7,25% | 322,00 |
| 17.12.2024 | 22,13 | 22,46 | 21,72 | 22,29 | 0,50% | 287,00 |
| 16.12.2024 | 21,87 | 22,97 | 21,84 | 22,18 | 1,30% | 340,00 |
| 13.12.2024 | 22,44 | 22,59 | 21,56 | 21,89 | -2,58% | 84,00 |
| 12.12.2024 | 22,66 | 22,85 | 22,18 | 22,47 | -1,34% | 343,00 |
| 11.12.2024 | 23,27 | 23,65 | 22,75 | 22,78 | -2,02% | 28,00 |
| 10.12.2024 | 23,64 | 24,29 | 23,21 | 23,25 | -1,69% | 736,00 |
| 09.12.2024 | 23,59 | 24,71 | 23,52 | 23,65 | 0,40% | 55,00 |
| 06.12.2024 | 22,04 | 23,70 | 21,87 | 23,55 | 6,75% | 204,00 |
| 05.12.2024 | 22,54 | 22,54 | 21,79 | 22,06 | -2,04% | 122,00 |
| 04.12.2024 | 22,76 | 23,04 | 22,38 | 22,52 | -0,92% | - |
| 03.12.2024 | 24,42 | 24,59 | 22,71 | 22,73 | -6,90% | - |
| 02.12.2024 | 23,75 | 24,61 | 23,66 | 24,42 | 3,13% | 170,00 |
| 29.11.2024 | 23,86 | 24,06 | 23,49 | 23,68 | -0,96% | 208,00 |
| 28.11.2024 | 23,88 | 24,05 | 23,85 | 23,91 | 0,46% | 5,00 |
| 27.11.2024 | 23,56 | 24,06 | 23,37 | 23,80 | 0,87% | 37,00 |
| 26.11.2024 | 23,40 | 23,85 | 23,10 | 23,59 | 0,96% | 1,00 |
| 25.11.2024 | 23,69 | 24,46 | 23,35 | 23,37 | -1,41% | 332,00 |
| 22.11.2024 | 23,14 | 23,70 | 23,00 | 23,70 | 2,53% | - |
| 21.11.2024 | 23,16 | 23,63 | 22,67 | 23,12 | -0,22% | - |
| 20.11.2024 | 22,26 | 23,61 | 22,24 | 23,17 | 1,00% | 1.310,00 |
| 19.11.2024 | 22,84 | 23,00 | 22,30 | 22,94 | 0,39% | 439,00 |
| 18.11.2024 | 23,78 | 23,99 | 22,73 | 22,85 | -3,97% | 38,00 |
| 15.11.2024 | 26,86 | 27,16 | 23,75 | 23,79 | -11,86% | 160,00 |
| 14.11.2024 | 28,11 | 28,36 | 26,94 | 26,99 | -4,04% | 10,00 |
| 13.11.2024 | 28,08 | 29,10 | 27,69 | 28,13 | 0,00% | - |
| 12.11.2024 | 29,68 | 29,87 | 27,93 | 28,13 | -5,08% | 406,00 |
| 11.11.2024 | 29,29 | 31,27 | 29,25 | 29,63 | 1,47% | 487,00 |
| 08.11.2024 | 27,47 | 29,22 | 26,95 | 29,20 | 6,73% | - |
| 07.11.2024 | 27,55 | 29,04 | 26,94 | 27,36 | -0,62% | 225,00 |
| 06.11.2024 | 26,22 | 27,56 | 26,09 | 27,53 | 9,03% | 127,00 |
| 05.11.2024 | 25,05 | 25,35 | 24,32 | 25,25 | 0,84% | - |
| 04.11.2024 | 24,83 | 25,36 | 24,35 | 25,04 | 0,46% | 801,00 |
| 01.11.2024 | 23,89 | 25,28 | 23,87 | 24,93 | 4,42% | 70,00 |
| 31.10.2024 | 24,66 | 24,67 | 23,87 | 23,87 | -3,48% | 24,00 |
| 30.10.2024 | 25,37 | 25,45 | 24,71 | 24,73 | -2,64% | 235,00 |
| 29.10.2024 | 25,74 | 25,88 | 24,97 | 25,40 | -1,11% | 200,00 |
| 28.10.2024 | 24,31 | 25,69 | 24,07 | 25,69 | 6,22% | 102,00 |
| 25.10.2024 | 24,42 | 24,95 | 24,18 | 24,18 | -0,98% | - |
| 24.10.2024 | 24,13 | 24,60 | 24,03 | 24,42 | 0,97% | 1,00 |
| 23.10.2024 | 24,36 | 24,59 | 24,00 | 24,19 | -0,82% | 157,00 |
| 22.10.2024 | 24,34 | 24,73 | 24,03 | 24,39 | 0,06% | - |
| 21.10.2024 | 25,39 | 25,53 | 24,20 | 24,37 | -3,94% | - |
| 18.10.2024 | 25,26 | 25,78 | 25,26 | 25,37 | 0,02% | 48,00 |
| 17.10.2024 | 25,46 | 25,79 | 25,10 | 25,37 | -0,37% | - |
| 16.10.2024 | 24,64 | 25,49 | 24,63 | 25,46 | 3,16% | 80,00 |
| 15.10.2024 | 24,66 | 24,89 | 24,30 | 24,68 | 0,39% | - |
| 14.10.2024 | 25,63 | 25,83 | 24,44 | 24,59 | -4,04% | 655,00 |
| 11.10.2024 | 22,92 | 25,66 | 22,73 | 25,62 | 9,00% | 60,00 |
| 10.10.2024 | 24,22 | 24,30 | 23,16 | 23,51 | -2,77% | 116,00 |
| 09.10.2024 | 24,33 | 24,67 | 23,64 | 24,18 | -0,76% | 205,00 |
| 08.10.2024 | 24,22 | 25,05 | 23,97 | 24,36 | 0,43% | 90,00 |
| 07.10.2024 | 26,09 | 26,19 | 24,04 | 24,26 | -7,00% | 50,00 |
| 04.10.2024 | 25,61 | 26,39 | 25,48 | 26,08 | 1,89% | 150,00 |
| 03.10.2024 | 26,29 | 26,30 | 25,50 | 25,60 | -2,59% | 200,00 |
| 02.10.2024 | 25,84 | 26,31 | 25,39 | 26,28 | 1,37% | - |
| 01.10.2024 | 26,13 | 26,75 | 25,76 | 25,92 | -0,86% | 100,00 |
| 30.09.2024 | 26,35 | 26,53 | 25,64 | 26,15 | -0,85% | 20,00 |