11,570€
-8,79%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,26 | 12,29 | 11,23 | 11,54 | -9,01% | 300,00 |
| 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 |
| 27.02.2025 | 18,07 | 18,72 | 17,71 | 17,86 | -0,75% | 88,00 |
| 26.02.2025 | 18,34 | 19,00 | 17,82 | 17,99 | -1,56% | 3.857,00 |
| 25.02.2025 | 19,75 | 19,75 | 18,07 | 18,28 | -7,48% | 151,00 |
| 24.02.2025 | 20,05 | 20,28 | 19,28 | 19,75 | -0,50% | 114,00 |
| 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% | - |