25,320€
1,12%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 26,25 | 26,69 | 26,08 | 26,37 | 0,65% | 259,00 |
| 26.09.2024 | 26,10 | 26,65 | 25,83 | 26,20 | 0,40% | 1.075,00 |
| 25.09.2024 | 27,00 | 27,46 | 25,99 | 26,10 | -3,96% | 927,00 |
| 24.09.2024 | 27,20 | 27,57 | 26,53 | 27,17 | -0,35% | 742,00 |
| 23.09.2024 | 27,73 | 28,10 | 27,23 | 27,27 | -1,68% | 1,00 |
| 20.09.2024 | 27,80 | 27,96 | 27,45 | 27,73 | -0,23% | - |
| 19.09.2024 | 27,81 | 28,67 | 27,59 | 27,80 | 0,42% | 77,00 |
| 18.09.2024 | 27,57 | 28,73 | 27,47 | 27,68 | 0,27% | 1.118,00 |
| 17.09.2024 | 27,24 | 27,98 | 26,37 | 27,61 | 1,25% | 550,00 |
| 16.09.2024 | 27,82 | 27,96 | 27,09 | 27,27 | -1,89% | 350,00 |
| 13.09.2024 | 25,22 | 27,97 | 25,15 | 27,79 | 10,19% | 73,00 |
| 12.09.2024 | 24,64 | 25,30 | 24,17 | 25,22 | 2,81% | 187,00 |
| 11.09.2024 | 23,72 | 24,59 | 23,70 | 24,53 | 2,94% | 72,00 |
| 10.09.2024 | 23,15 | 23,93 | 23,07 | 23,83 | 2,98% | 117,00 |
| 09.09.2024 | 22,86 | 23,35 | 22,78 | 23,14 | 1,87% | 243,00 |
| 06.09.2024 | 22,73 | 22,97 | 22,10 | 22,72 | 0,20% | - |
| 05.09.2024 | 22,70 | 22,89 | 22,28 | 22,67 | -0,04% | - |
| 04.09.2024 | 22,63 | 23,01 | 22,29 | 22,68 | -0,29% | 199,00 |
| 03.09.2024 | 22,08 | 23,09 | 21,91 | 22,75 | 3,01% | 160,00 |
| 02.09.2024 | 22,12 | 22,12 | 22,03 | 22,08 | -0,20% | - |
| 30.08.2024 | 22,05 | 22,47 | 21,86 | 22,13 | 0,36% | 150,00 |
| 29.08.2024 | 22,07 | 22,83 | 21,93 | 22,05 | -0,02% | 295,00 |
| 28.08.2024 | 22,41 | 22,51 | 21,66 | 22,05 | -1,36% | - |
| 27.08.2024 | 22,92 | 22,96 | 22,22 | 22,36 | -2,55% | 251,00 |
| 26.08.2024 | 22,15 | 23,20 | 22,14 | 22,94 | 3,97% | 20,00 |
| 23.08.2024 | 21,52 | 22,38 | 21,47 | 22,07 | 2,68% | 2,00 |
| 22.08.2024 | 22,52 | 22,88 | 21,05 | 21,49 | -4,00% | 610,00 |
| 21.08.2024 | 21,29 | 22,60 | 21,28 | 22,39 | 5,04% | 420,00 |
| 20.08.2024 | 21,63 | 21,66 | 21,01 | 21,31 | -1,37% | 115,00 |
| 19.08.2024 | 20,83 | 21,78 | 20,69 | 21,61 | 3,47% | 132,00 |
| 16.08.2024 | 21,59 | 21,60 | 20,82 | 20,88 | -2,97% | - |
| 15.08.2024 | 20,47 | 21,54 | 20,43 | 21,52 | 5,54% | 511,00 |
| 14.08.2024 | 20,96 | 21,07 | 20,21 | 20,39 | -2,58% | - |
| 13.08.2024 | 20,63 | 21,16 | 20,48 | 20,93 | 1,65% | - |
| 12.08.2024 | 20,51 | 20,97 | 19,92 | 20,59 | 0,34% | 220,00 |
| 09.08.2024 | 20,41 | 20,74 | 20,18 | 20,52 | 0,93% | 125,00 |
| 08.08.2024 | 19,79 | 20,78 | 19,63 | 20,33 | 2,46% | 76,00 |
| 07.08.2024 | 20,30 | 20,60 | 19,53 | 19,84 | -1,48% | 39,00 |
| 06.08.2024 | 19,97 | 20,40 | 19,21 | 20,14 | 2,14% | 950,00 |
| 05.08.2024 | 19,81 | 19,95 | 17,98 | 19,72 | -1,55% | 1.259,00 |
| 02.08.2024 | 21,52 | 21,52 | 19,34 | 20,03 | -7,43% | 370,00 |
| 01.08.2024 | 22,57 | 22,70 | 20,98 | 21,64 | -3,93% | - |
| 31.07.2024 | 22,38 | 23,31 | 22,08 | 22,52 | 0,33% | 717,00 |
| 30.07.2024 | 22,54 | 22,86 | 22,21 | 22,45 | -0,44% | 385,00 |
| 29.07.2024 | 22,28 | 23,18 | 22,05 | 22,55 | 1,53% | 125,00 |
| 26.07.2024 | 22,43 | 22,84 | 21,96 | 22,21 | -0,34% | 125,00 |
| 25.07.2024 | 21,82 | 22,84 | 21,63 | 22,28 | 2,08% | 345,00 |
| 24.07.2024 | 21,97 | 22,06 | 21,50 | 21,83 | -1,02% | 439,00 |
| 23.07.2024 | 21,59 | 22,17 | 21,41 | 22,05 | 1,97% | 160,00 |
| 22.07.2024 | 19,72 | 21,75 | 19,40 | 21,63 | 9,70% | 960,00 |
| 19.07.2024 | 20,02 | 20,30 | 19,51 | 19,71 | -1,39% | - |
| 18.07.2024 | 21,08 | 21,25 | 19,88 | 19,99 | -5,04% | 280,00 |
| 17.07.2024 | 21,95 | 22,04 | 20,92 | 21,05 | -4,19% | 442,00 |
| 16.07.2024 | 21,45 | 22,09 | 21,30 | 21,97 | 2,74% | 1,00 |
| 15.07.2024 | 21,03 | 21,52 | 20,57 | 21,39 | 1,98% | 265,00 |
| 12.07.2024 | 21,28 | 21,52 | 20,76 | 20,97 | -1,29% | 60,00 |
| 11.07.2024 | 19,98 | 21,55 | 19,91 | 21,25 | 6,36% | 353,00 |
| 10.07.2024 | 19,36 | 20,23 | 19,35 | 19,98 | 3,06% | 152,00 |
| 09.07.2024 | 19,70 | 19,83 | 18,92 | 19,38 | -0,77% | 50,00 |
| 08.07.2024 | 19,48 | 20,09 | 19,25 | 19,53 | 0,14% | 1.618,00 |
| 05.07.2024 | 19,68 | 19,82 | 19,28 | 19,51 | -0,94% | 205,00 |
| 04.07.2024 | 19,72 | 19,77 | 19,69 | 19,69 | -0,18% | - |
| 03.07.2024 | 20,23 | 20,64 | 19,73 | 19,73 | -2,45% | 270,00 |
| 02.07.2024 | 20,51 | 20,68 | 19,89 | 20,22 | -1,32% | 110,00 |
| 01.07.2024 | 21,62 | 21,67 | 20,33 | 20,49 | -5,60% | 242,00 |
| 28.06.2024 | 21,46 | 21,80 | 20,53 | 21,71 | 1,19% | - |
| 27.06.2024 | 20,55 | 21,87 | 20,20 | 21,45 | 4,18% | 415,00 |
| 26.06.2024 | 20,92 | 21,22 | 20,30 | 20,59 | -1,69% | 50,00 |
| 25.06.2024 | 21,37 | 21,52 | 20,84 | 20,95 | -1,94% | 585,00 |
| 24.06.2024 | 21,14 | 22,16 | 20,81 | 21,36 | 1,06% | 301,00 |
| 21.06.2024 | 19,98 | 21,27 | 19,95 | 21,14 | 5,78% | 92,00 |
| 20.06.2024 | 19,39 | 20,22 | 18,81 | 19,98 | 3,26% | 160,00 |
| 19.06.2024 | 19,47 | 19,49 | 19,32 | 19,35 | 0,73% | 175,00 |