11,750€
-0,63%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 11,83 | 12,01 | 11,69 | 11,76 | -0,59% | 85,00 |
| 21.07.2025 | 12,17 | 12,55 | 11,72 | 11,83 | -1,79% | 260,00 |
| 18.07.2025 | 12,53 | 12,80 | 12,02 | 12,04 | -3,87% | 678,00 |
| 17.07.2025 | 12,79 | 12,99 | 12,42 | 12,53 | -2,03% | 4,00 |
| 16.07.2025 | 12,17 | 12,83 | 12,15 | 12,79 | 4,62% | 874,00 |
| 15.07.2025 | 12,59 | 12,80 | 12,17 | 12,22 | -2,84% | - |
| 14.07.2025 | 12,23 | 12,80 | 12,23 | 12,58 | 1,21% | 774,00 |
| 11.07.2025 | 13,12 | 13,14 | 12,31 | 12,43 | -5,24% | 1.087,00 |
| 10.07.2025 | 12,76 | 13,15 | 12,62 | 13,12 | 2,50% | 8,00 |
| 09.07.2025 | 12,22 | 12,94 | 12,22 | 12,80 | 4,62% | - |
| 08.07.2025 | 12,13 | 12,60 | 12,10 | 12,23 | 0,78% | 4,00 |
| 07.07.2025 | 12,31 | 12,73 | 11,82 | 12,14 | 0,98% | 110,00 |
| 04.07.2025 | 12,46 | 12,50 | 12,00 | 12,02 | -4,01% | 365,00 |
| 03.07.2025 | 12,64 | 12,80 | 12,49 | 12,52 | -0,85% | 934,00 |
| 02.07.2025 | 11,85 | 12,71 | 11,80 | 12,63 | 6,83% | 18,00 |
| 01.07.2025 | 11,86 | 12,65 | 11,74 | 11,82 | -0,55% | 3,00 |
| 30.06.2025 | 12,10 | 12,38 | 11,75 | 11,89 | -1,16% | 1.183,00 |
| 27.06.2025 | 12,42 | 12,49 | 11,95 | 12,03 | -2,67% | - |
| 26.06.2025 | 12,39 | 12,54 | 12,16 | 12,36 | -0,76% | - |
| 25.06.2025 | 12,41 | 12,68 | 12,25 | 12,45 | 0,40% | 50,00 |
| 24.06.2025 | 11,82 | 12,43 | 11,71 | 12,40 | 5,58% | 16,00 |
| 23.06.2025 | 12,03 | 12,17 | 11,65 | 11,75 | -2,45% | - |
| 20.06.2025 | 12,20 | 12,40 | 11,78 | 12,04 | -0,91% | 139,00 |
| 19.06.2025 | 12,27 | 12,27 | 12,15 | 12,15 | -1,02% | - |
| 18.06.2025 | 12,19 | 12,42 | 11,95 | 12,28 | 0,74% | - |
| 17.06.2025 | 12,60 | 12,87 | 12,16 | 12,19 | -3,60% | 602,00 |
| 16.06.2025 | 12,61 | 12,70 | 12,35 | 12,64 | 0,40% | 130,00 |
| 13.06.2025 | 12,77 | 12,99 | 12,29 | 12,59 | -2,21% | 551,00 |
| 12.06.2025 | 13,13 | 13,27 | 12,74 | 12,88 | -2,59% | 95,00 |
| 11.06.2025 | 13,33 | 13,66 | 13,17 | 13,22 | -1,05% | - |
| 10.06.2025 | 12,81 | 13,67 | 12,74 | 13,36 | 4,13% | - |
| 09.06.2025 | 12,85 | 13,19 | 12,73 | 12,83 | -0,45% | 83,00 |
| 06.06.2025 | 12,47 | 13,46 | 12,36 | 12,89 | 3,62% | 25,00 |
| 05.06.2025 | 12,63 | 12,80 | 12,12 | 12,44 | -1,68% | 287,00 |
| 04.06.2025 | 12,26 | 12,85 | 11,93 | 12,65 | 3,12% | 10,00 |
| 03.06.2025 | 12,18 | 12,48 | 11,92 | 12,27 | 0,66% | 200,00 |
| 02.06.2025 | 11,59 | 12,36 | 11,34 | 12,19 | 4,46% | 174,00 |
| 30.05.2025 | 11,96 | 12,04 | 11,38 | 11,67 | -2,02% | - |
| 29.05.2025 | 11,76 | 12,10 | 11,38 | 11,91 | 3,21% | 37,00 |
| 28.05.2025 | 11,66 | 11,83 | 11,40 | 11,54 | -0,99% | 9,00 |
| 27.05.2025 | 11,91 | 12,28 | 11,62 | 11,65 | -2,27% | 1,00 |
| 26.05.2025 | 11,85 | 11,99 | 11,85 | 11,92 | 0,80% | - |
| 23.05.2025 | 12,05 | 12,09 | 11,72 | 11,83 | -2,67% | - |
| 22.05.2025 | 12,09 | 12,53 | 11,97 | 12,15 | 0,29% | 270,00 |
| 21.05.2025 | 12,56 | 12,69 | 11,98 | 12,12 | -4,19% | 225,00 |
| 20.05.2025 | 12,34 | 12,93 | 12,24 | 12,65 | 2,47% | - |
| 19.05.2025 | 12,23 | 12,57 | 11,94 | 12,34 | -0,26% | 3,00 |
| 16.05.2025 | 12,62 | 12,76 | 12,27 | 12,37 | -2,23% | 30,00 |
| 15.05.2025 | 12,40 | 12,70 | 12,12 | 12,66 | 1,12% | 85,00 |
| 14.05.2025 | 12,75 | 12,87 | 12,27 | 12,52 | -2,17% | - |
| 13.05.2025 | 13,29 | 13,42 | 12,31 | 12,79 | -3,69% | 330,00 |
| 12.05.2025 | 12,94 | 13,95 | 12,93 | 13,28 | 3,99% | 100,00 |
| 09.05.2025 | 12,86 | 13,59 | 12,67 | 12,77 | -0,80% | 8,00 |
| 08.05.2025 | 12,74 | 13,02 | 12,14 | 12,88 | 2,10% | - |
| 07.05.2025 | 12,37 | 12,73 | 11,76 | 12,61 | 2,48% | 2,00 |
| 06.05.2025 | 14,14 | 14,19 | 12,27 | 12,31 | -12,84% | 118,00 |
| 05.05.2025 | 14,42 | 14,81 | 14,05 | 14,12 | -3,01% | - |
| 02.05.2025 | 14,18 | 15,00 | 14,08 | 14,56 | -1,22% | 270,00 |
| 30.04.2025 | 14,47 | 14,85 | 14,20 | 14,74 | 1,55% | 5,00 |
| 29.04.2025 | 14,28 | 14,72 | 14,05 | 14,51 | 2,38% | 400,00 |
| 28.04.2025 | 13,67 | 14,20 | 13,67 | 14,17 | 2,81% | 40,00 |
| 25.04.2025 | 13,68 | 13,93 | 13,26 | 13,79 | 1,16% | - |
| 24.04.2025 | 13,06 | 13,76 | 12,88 | 13,63 | 3,55% | 751,00 |
| 23.04.2025 | 13,15 | 13,67 | 13,03 | 13,16 | 2,83% | 601,00 |
| 22.04.2025 | 11,38 | 12,85 | 11,38 | 12,80 | 14,26% | 257,00 |
| 17.04.2025 | 11,14 | 11,32 | 10,86 | 11,20 | 1,45% | 53,00 |
| 16.04.2025 | 11,49 | 11,67 | 10,87 | 11,04 | -5,48% | 50,00 |
| 15.04.2025 | 11,67 | 12,07 | 11,55 | 11,68 | -0,13% | 303,00 |
| 14.04.2025 | 11,21 | 11,73 | 10,83 | 11,70 | 4,56% | - |
| 11.04.2025 | 11,18 | 11,23 | 10,61 | 11,19 | 0,07% | - |
| 10.04.2025 | 11,72 | 11,76 | 10,70 | 11,18 | -4,99% | 249,00 |
| 09.04.2025 | 10,17 | 12,16 | 9,80 | 11,77 | 12,77% | 9,00 |
| 08.04.2025 | 10,75 | 11,19 | 10,31 | 10,43 | -1,74% | 22,00 |
| 07.04.2025 | 10,62 | 10,83 | 9,68 | 10,62 | -1,21% | 1.783,00 |
| 04.04.2025 | 11,50 | 11,76 | 10,36 | 10,75 | -7,39% | 607,00 |
| 03.04.2025 | 12,26 | 12,29 | 11,23 | 11,61 | -8,51% | 498,00 |
| 02.04.2025 | 11,37 | 13,65 | 11,07 | 12,69 | 11,39% | 283,00 |
| 01.04.2025 | 12,53 | 12,69 | 11,18 | 11,39 | -9,15% | 842,00 |
| 31.03.2025 | 13,63 | 13,77 | 12,31 | 12,54 | -7,64% | 13.239,00 |
| 28.03.2025 | 13,15 | 13,58 | 12,96 | 13,57 | 3,15% | 309,00 |
| 27.03.2025 | 12,84 | 13,36 | 12,72 | 13,16 | 2,33% | - |
| 26.03.2025 | 13,10 | 13,37 | 12,72 | 12,86 | -1,94% | 1.065,00 |
| 25.03.2025 | 13,66 | 13,73 | 13,07 | 13,11 | -4,01% | 1,00 |
| 24.03.2025 | 13,48 | 13,73 | 13,28 | 13,66 | 2,44% | 91,00 |
| 21.03.2025 | 13,49 | 13,57 | 13,14 | 13,34 | -0,98% | 1.534,00 |
| 20.03.2025 | 13,64 | 13,87 | 13,45 | 13,47 | -1,03% | - |
| 19.03.2025 | 13,28 | 13,80 | 13,24 | 13,61 | 2,76% | - |
| 18.03.2025 | 14,11 | 14,24 | 13,24 | 13,24 | -6,23% | 230,00 |
| 17.03.2025 | 13,87 | 14,34 | 13,65 | 14,12 | 1,42% | 101,00 |
| 14.03.2025 | 13,78 | 14,29 | 13,70 | 13,93 | 1,51% | 25,00 |
| 13.03.2025 | 14,65 | 14,87 | 13,62 | 13,72 | -6,30% | 5,00 |
| 12.03.2025 | 13,81 | 14,89 | 13,80 | 14,64 | 5,91% | 410,00 |
| 11.03.2025 | 13,79 | 13,87 | 13,02 | 13,82 | -0,14% | - |
| 10.03.2025 | 15,35 | 15,46 | 13,74 | 13,84 | -9,94% | 826,00 |
| 07.03.2025 | 15,04 | 15,54 | 14,85 | 15,37 | 1,99% | 52,00 |
| 06.03.2025 | 15,09 | 15,10 | 14,08 | 15,07 | -0,36% | 81,00 |
| 05.03.2025 | 15,09 | 15,23 | 14,58 | 15,13 | 0,70% | 4,00 |
| 04.03.2025 | 14,34 | 15,54 | 13,37 | 15,02 | 3,80% | 1.630,00 |
| 03.03.2025 | 16,11 | 16,26 | 14,42 | 14,47 | -9,08% | 408,00 |
| 28.02.2025 | 17,89 | 18,22 | 15,77 | 15,92 | -10,87% | 293,00 |