30,846$
0,25%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 30,95 | 30,95 | 30,23 | 30,86 | 0,29% | - |
| 13.09.2024 | 28,00 | 31,00 | 28,00 | 30,77 | 10,05% | 2.696.993,00 |
| 12.09.2024 | 27,15 | 28,04 | 26,66 | 27,96 | 3,25% | 879.639,00 |
| 11.09.2024 | 26,22 | 27,11 | 26,07 | 27,08 | 2,81% | 1.579.680,00 |
| 10.09.2024 | 25,71 | 26,40 | 25,34 | 26,34 | 2,81% | 788.008,00 |
| 09.09.2024 | 25,27 | 25,81 | 24,85 | 25,62 | 1,47% | 654.894,00 |
| 06.09.2024 | 25,29 | 25,50 | 24,47 | 25,25 | -0,06% | 695.238,00 |
| 05.09.2024 | 25,25 | 25,40 | 24,78 | 25,27 | 0,42% | 708.799,00 |
| 04.09.2024 | 25,17 | 25,69 | 24,62 | 25,16 | 0,16% | 702.017,00 |
| 03.09.2024 | 24,36 | 25,48 | 24,24 | 25,12 | 2,78% | 1.439.573,00 |
| 30.08.2024 | 24,65 | 24,87 | 24,12 | 24,44 | 0,16% | 763.634,00 |
| 29.08.2024 | 24,77 | 25,26 | 24,27 | 24,40 | -0,45% | 753.592,00 |
| 28.08.2024 | 24,88 | 25,04 | 24,07 | 24,51 | -1,84% | 579.044,00 |
| 27.08.2024 | 25,33 | 25,68 | 24,80 | 24,97 | -2,54% | 768.420,00 |
| 26.08.2024 | 25,13 | 25,90 | 25,00 | 25,62 | 3,43% | 921.657,00 |
| 23.08.2024 | 24,11 | 25,01 | 23,85 | 24,77 | 3,68% | 714.801,00 |
| 22.08.2024 | 25,10 | 25,34 | 23,41 | 23,89 | -4,44% | 799.200,00 |
| 21.08.2024 | 23,84 | 25,25 | 23,75 | 25,00 | 5,71% | 988.378,00 |
| 20.08.2024 | 23,79 | 23,96 | 23,29 | 23,65 | -1,25% | 641.925,00 |
| 19.08.2024 | 22,96 | 24,14 | 22,84 | 23,95 | 4,04% | 582.930,00 |
| 16.08.2024 | 23,55 | 23,60 | 22,86 | 23,02 | -2,83% | 862.926,00 |
| 15.08.2024 | 23,13 | 23,71 | 22,82 | 23,69 | 5,38% | 611.662,00 |
| 14.08.2024 | 23,05 | 23,19 | 22,25 | 22,48 | -2,35% | 1.121.155,00 |
| 13.08.2024 | 22,67 | 23,09 | 22,23 | 23,02 | 2,22% | 778.774,00 |
| 12.08.2024 | 22,41 | 22,76 | 21,75 | 22,52 | 0,58% | 833.255,00 |
| 09.08.2024 | 22,26 | 22,66 | 21,96 | 22,39 | 0,49% | 625.676,00 |
| 08.08.2024 | 21,95 | 22,68 | 21,75 | 22,28 | 2,72% | 981.301,00 |
| 07.08.2024 | 22,64 | 22,64 | 21,30 | 21,69 | -1,45% | 800.807,00 |
| 06.08.2024 | 21,73 | 22,31 | 20,95 | 22,01 | 1,76% | 1.044.653,00 |
| 05.08.2024 | 20,11 | 21,87 | 19,74 | 21,63 | -1,10% | 1.205.904,00 |
| 02.08.2024 | 22,42 | 22,55 | 21,08 | 21,87 | -6,26% | 1.478.454,00 |
| 01.08.2024 | 23,80 | 24,57 | 22,62 | 23,33 | -4,31% | 1.410.924,00 |
| 31.07.2024 | 24,50 | 25,24 | 24,02 | 24,38 | 0,62% | 769.443,00 |
| 30.07.2024 | 24,40 | 24,80 | 23,99 | 24,23 | -0,62% | 616.106,00 |
| 29.07.2024 | 24,12 | 25,10 | 23,87 | 24,38 | 1,16% | 975.040,00 |
| 26.07.2024 | 24,67 | 24,88 | 23,86 | 24,10 | 0,04% | 543.073,00 |
| 25.07.2024 | 23,78 | 24,80 | 23,45 | 24,09 | 2,03% | 894.096,00 |
| 24.07.2024 | 23,55 | 24,01 | 23,26 | 23,61 | -1,13% | 795.038,00 |
| 23.07.2024 | 23,38 | 24,06 | 23,14 | 23,88 | 1,49% | 884.501,00 |
| 22.07.2024 | 21,62 | 23,70 | 21,25 | 23,53 | 9,65% | 3.222.048,00 |
| 19.07.2024 | 21,89 | 22,15 | 21,23 | 21,46 | -1,47% | 627.400,00 |
| 18.07.2024 | 22,72 | 23,17 | 21,67 | 21,78 | -5,30% | 825.050,00 |
| 17.07.2024 | 23,71 | 24,10 | 22,85 | 23,00 | -3,93% | 722.827,00 |
| 16.07.2024 | 23,66 | 24,07 | 23,39 | 23,94 | 2,61% | 1.197.674,00 |
| 15.07.2024 | 22,95 | 23,45 | 22,75 | 23,33 | 2,06% | 1.155.758,00 |
| 12.07.2024 | 23,63 | 23,63 | 22,61 | 22,86 | -1,00% | 735.710,00 |
| 11.07.2024 | 22,47 | 23,42 | 22,04 | 23,09 | 6,65% | 987.299,00 |
| 10.07.2024 | 21,31 | 21,89 | 20,99 | 21,65 | 3,29% | 2.213.383,00 |
| 09.07.2024 | 21,12 | 21,20 | 20,43 | 20,96 | -1,09% | 712.372,00 |
| 08.07.2024 | 21,38 | 21,78 | 21,11 | 21,19 | 0,24% | 839.060,00 |
| 05.07.2024 | 21,06 | 21,32 | 20,83 | 21,14 | -0,75% | 471.281,00 |
| 03.07.2024 | 21,97 | 22,27 | 21,29 | 21,30 | -2,02% | 491.640,00 |
| 02.07.2024 | 21,97 | 22,19 | 21,36 | 21,74 | -1,23% | 1.315.213,00 |
| 01.07.2024 | 23,01 | 23,12 | 21,81 | 22,01 | -5,21% | 1.246.652,00 |
| 28.06.2024 | 23,03 | 23,35 | 21,96 | 23,22 | 1,09% | 4.105.900,00 |
| 27.06.2024 | 22,02 | 23,41 | 21,61 | 22,97 | 4,46% | 1.358.336,00 |
| 26.06.2024 | 22,29 | 22,41 | 21,65 | 21,99 | -1,70% | 716.590,00 |
| 25.06.2024 | 22,74 | 23,06 | 22,23 | 22,37 | -2,40% | 829.157,00 |
| 24.06.2024 | 22,74 | 23,87 | 22,67 | 22,92 | 1,28% | 1.203.846,00 |
| 21.06.2024 | 21,62 | 22,74 | 21,62 | 22,63 | 5,75% | 5.205.747,00 |
| 20.06.2024 | 20,46 | 21,67 | 20,20 | 21,40 | 3,78% | 1.127.330,00 |
| 18.06.2024 | 20,56 | 20,88 | 20,07 | 20,62 | 0,68% | 928.691,00 |
| 17.06.2024 | 20,48 | 20,90 | 19,74 | 20,48 | -1,21% | 1.235.143,00 |
| 14.06.2024 | 21,71 | 21,83 | 20,41 | 20,73 | -6,28% | 1.047.522,00 |
| 13.06.2024 | 21,72 | 22,30 | 21,50 | 22,12 | 2,69% | 931.067,00 |
| 12.06.2024 | 22,14 | 22,82 | 21,54 | 21,54 | -0,28% | 2.870.895,00 |
| 11.06.2024 | 20,70 | 21,82 | 20,61 | 21,60 | 2,66% | 978.720,00 |
| 10.06.2024 | 20,35 | 21,04 | 19,79 | 21,04 | 1,30% | 1.042.815,00 |
| 07.06.2024 | 20,82 | 20,98 | 20,22 | 20,77 | -2,53% | 792.584,00 |
| 06.06.2024 | 21,73 | 22,00 | 21,28 | 21,31 | -2,47% | 988.611,00 |
| 05.06.2024 | 20,88 | 22,04 | 20,65 | 21,85 | 5,71% | 1.345.808,00 |
| 04.06.2024 | 20,32 | 21,45 | 20,16 | 20,67 | 1,32% | 1.290.876,00 |
| 03.06.2024 | 18,91 | 20,42 | 18,81 | 20,40 | 9,91% | 1.447.723,00 |
| 31.05.2024 | 18,28 | 19,17 | 18,28 | 18,56 | 0,54% | 1.762.397,00 |
| 30.05.2024 | 18,44 | 18,55 | 17,99 | 18,46 | 2,33% | 1.026.133,00 |
| 29.05.2024 | 18,46 | 18,77 | 17,93 | 18,04 | -4,50% | 820.658,00 |
| 28.05.2024 | 19,55 | 19,78 | 18,77 | 18,89 | -1,67% | 671.862,00 |
| 24.05.2024 | 19,47 | 19,57 | 19,07 | 19,21 | -0,26% | 813.112,00 |
| 23.05.2024 | 20,11 | 20,11 | 18,89 | 19,26 | -3,99% | 1.019.323,00 |
| 22.05.2024 | 19,90 | 20,63 | 19,83 | 20,06 | 0,40% | 753.631,00 |
| 21.05.2024 | 20,05 | 20,50 | 19,81 | 19,98 | -0,75% | 558.759,00 |
| 20.05.2024 | 20,54 | 20,72 | 19,98 | 20,13 | -1,85% | 856.057,00 |
| 17.05.2024 | 20,30 | 20,78 | 19,95 | 20,51 | 1,33% | 750.216,00 |
| 16.05.2024 | 20,76 | 20,87 | 20,07 | 20,24 | -2,97% | 959.663,00 |
| 15.05.2024 | 20,39 | 20,91 | 20,05 | 20,86 | 5,62% | 1.401.423,00 |
| 14.05.2024 | 19,88 | 20,28 | 19,47 | 19,75 | 2,33% | 920.657,00 |
| 13.05.2024 | 18,47 | 19,46 | 18,37 | 19,30 | 5,41% | 771.917,00 |
| 10.05.2024 | 18,84 | 18,95 | 18,27 | 18,31 | -1,98% | 763.171,00 |
| 09.05.2024 | 18,91 | 19,17 | 18,39 | 18,68 | -1,16% | 946.278,00 |
| 08.05.2024 | 17,00 | 20,25 | 17,00 | 18,90 | 12,17% | 2.702.182,00 |
| 07.05.2024 | 17,37 | 17,42 | 16,71 | 16,85 | -1,75% | 1.099.315,00 |
| 06.05.2024 | 17,27 | 17,71 | 16,92 | 17,15 | 0,06% | 730.974,00 |
| 03.05.2024 | 17,17 | 17,90 | 17,04 | 17,14 | 2,08% | 868.040,00 |
| 02.05.2024 | 16,41 | 16,94 | 15,92 | 16,79 | 3,96% | 842.292,00 |
| 01.05.2024 | 15,53 | 16,72 | 15,40 | 16,15 | 4,60% | 1.361.291,00 |
| 30.04.2024 | 15,34 | 15,58 | 15,21 | 15,44 | -1,03% | 969.506,00 |
| 29.04.2024 | 15,64 | 15,96 | 15,39 | 15,60 | 1,10% | 910.476,00 |
| 26.04.2024 | 15,08 | 15,49 | 14,90 | 15,43 | 3,14% | 1.122.313,00 |
| 25.04.2024 | 15,25 | 15,25 | 14,56 | 14,96 | -3,86% | 1.140.532,00 |
| 24.04.2024 | 16,10 | 16,30 | 15,47 | 15,56 | -3,29% | 944.425,00 |