14,987$
3,86%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,47 | 15,26 | 14,47 | 14,99 | 3,91% | - |
| 08.05.2025 | 14,18 | 14,62 | 13,72 | 14,43 | 0,77% | 1.324.037,00 |
| 07.05.2025 | 13,95 | 14,42 | 13,36 | 14,32 | 2,51% | 1.841.470,00 |
| 06.05.2025 | 15,69 | 16,17 | 13,90 | 13,97 | -12,63% | 2.093.948,00 |
| 05.05.2025 | 16,35 | 16,42 | 15,92 | 15,99 | -2,74% | 843.404,00 |
| 02.05.2025 | 16,56 | 16,97 | 16,21 | 16,44 | 2,37% | 1.118.571,00 |
| 01.05.2025 | 16,53 | 16,64 | 15,74 | 16,06 | -3,54% | 1.138.395,00 |
| 30.04.2025 | 16,17 | 16,85 | 16,17 | 16,65 | 0,91% | 1.911.968,00 |
| 29.04.2025 | 16,18 | 16,83 | 16,07 | 16,50 | 1,54% | 1.521.274,00 |
| 28.04.2025 | 15,71 | 16,27 | 15,61 | 16,25 | 3,64% | 1.423.922,00 |
| 25.04.2025 | 15,23 | 15,82 | 15,01 | 15,68 | 1,23% | 1.150.370,00 |
| 24.04.2025 | 14,87 | 15,67 | 14,71 | 15,49 | 4,17% | 1.361.368,00 |
| 23.04.2025 | 15,25 | 15,59 | 14,80 | 14,87 | 1,85% | 1.479.888,00 |
| 22.04.2025 | 13,41 | 14,66 | 13,41 | 14,60 | 11,03% | 1.869.960,00 |
| 21.04.2025 | 12,59 | 13,66 | 12,31 | 13,15 | 3,22% | 1.211.828,00 |
| 17.04.2025 | 12,51 | 12,87 | 12,41 | 12,74 | 1,51% | 979.179,00 |
| 16.04.2025 | 13,03 | 13,27 | 12,37 | 12,55 | -4,71% | 1.435.100,00 |
| 15.04.2025 | 13,15 | 13,63 | 13,03 | 13,17 | -0,75% | 1.111.532,00 |
| 14.04.2025 | 12,93 | 13,33 | 12,30 | 13,27 | 4,49% | 1.803.311,00 |
| 11.04.2025 | 12,41 | 12,73 | 12,02 | 12,70 | 1,52% | 1.626.528,00 |
| 10.04.2025 | 12,86 | 12,97 | 12,00 | 12,51 | -2,72% | 1.336.005,00 |
| 09.04.2025 | 11,14 | 13,36 | 10,81 | 12,86 | 12,12% | 2.345.756,00 |
| 08.04.2025 | 12,17 | 12,48 | 11,31 | 11,47 | -1,12% | 2.582.217,00 |
| 07.04.2025 | 11,25 | 11,87 | 10,59 | 11,60 | -1,53% | 1.709.607,00 |
| 04.04.2025 | 12,32 | 12,63 | 11,33 | 11,78 | -7,90% | 1.549.834,00 |
| 03.04.2025 | 12,87 | 13,36 | 12,45 | 12,79 | -6,91% | 1.515.083,00 |
| 02.04.2025 | 12,07 | 14,83 | 12,07 | 13,74 | 11,80% | 3.629.151,00 |
| 01.04.2025 | 13,59 | 13,67 | 12,05 | 12,29 | -9,60% | 2.888.187,00 |
| 31.03.2025 | 14,15 | 14,39 | 13,30 | 13,60 | -8,02% | 3.555.584,00 |
| 28.03.2025 | 14,14 | 14,84 | 14,02 | 14,78 | 4,08% | 1.513.549,00 |
| 27.03.2025 | 13,82 | 14,43 | 13,72 | 14,20 | 2,82% | 654.366,00 |
| 26.03.2025 | 14,13 | 14,31 | 13,67 | 13,81 | -2,20% | 796.149,00 |
| 25.03.2025 | 14,84 | 14,90 | 14,10 | 14,12 | -4,34% | 936.526,00 |
| 24.03.2025 | 14,71 | 14,82 | 14,31 | 14,76 | 2,29% | 810.323,00 |
| 21.03.2025 | 14,39 | 14,64 | 14,21 | 14,43 | -1,23% | 1.554.243,00 |
| 20.03.2025 | 14,61 | 14,98 | 14,59 | 14,61 | -1,42% | 521.235,00 |
| 19.03.2025 | 14,45 | 15,03 | 14,41 | 14,82 | 2,14% | 683.597,00 |
| 18.03.2025 | 15,24 | 15,24 | 14,49 | 14,51 | -6,02% | 814.434,00 |
| 17.03.2025 | 15,15 | 15,68 | 14,88 | 15,44 | 1,91% | 576.435,00 |
| 14.03.2025 | 15,09 | 15,70 | 14,99 | 15,15 | 1,75% | 922.548,00 |
| 13.03.2025 | 15,86 | 16,16 | 14,78 | 14,89 | -6,65% | 670.750,00 |
| 12.03.2025 | 15,21 | 16,28 | 15,10 | 15,95 | 6,05% | 2.062.317,00 |
| 11.03.2025 | 14,95 | 15,16 | 14,20 | 15,04 | 0,60% | 1.753.710,00 |
| 10.03.2025 | 16,36 | 16,53 | 14,88 | 14,95 | -10,43% | 1.740.823,00 |
| 07.03.2025 | 16,34 | 16,97 | 16,11 | 16,69 | 2,58% | 1.620.980,00 |
| 06.03.2025 | 15,61 | 16,35 | 15,21 | 16,27 | -0,18% | 1.714.903,00 |
| 05.03.2025 | 16,06 | 16,42 | 15,65 | 16,30 | 2,19% | 1.323.351,00 |
| 04.03.2025 | 15,10 | 16,50 | 14,01 | 15,95 | 5,00% | 2.833.135,00 |
| 03.03.2025 | 16,36 | 16,79 | 15,11 | 15,19 | -8,27% | 2.262.755,00 |
| 28.02.2025 | 18,83 | 19,00 | 16,32 | 16,56 | -10,97% | 2.241.700,00 |
| 27.02.2025 | 19,13 | 19,52 | 18,40 | 18,60 | -1,54% | 816.098,00 |
| 26.02.2025 | 19,31 | 19,66 | 18,67 | 18,89 | -1,61% | 724.780,00 |
| 25.02.2025 | 20,83 | 20,83 | 18,95 | 19,20 | -7,11% | 987.762,00 |
| 24.02.2025 | 20,96 | 20,96 | 20,22 | 20,67 | -0,29% | 777.322,00 |
| 21.02.2025 | 22,00 | 22,05 | 20,68 | 20,73 | -3,98% | 849.185,00 |
| 20.02.2025 | 22,20 | 22,81 | 21,50 | 21,59 | -2,88% | 784.124,00 |
| 19.02.2025 | 21,62 | 22,27 | 21,33 | 22,23 | 2,02% | 587.440,00 |
| 18.02.2025 | 21,52 | 22,27 | 21,38 | 21,79 | 1,33% | 730.468,00 |
| 17.02.2025 | 21,51 | 21,51 | 21,40 | 21,51 | 0,63% | - |
| 14.02.2025 | 21,50 | 22,29 | 21,23 | 21,37 | 0,28% | 780.846,00 |
| 13.02.2025 | 21,19 | 21,54 | 20,65 | 21,31 | 2,35% | 579.938,00 |
| 12.02.2025 | 20,13 | 21,03 | 20,05 | 20,82 | 1,17% | 747.279,00 |
| 11.02.2025 | 21,48 | 21,51 | 20,17 | 20,58 | -1,44% | 1.059.567,00 |
| 10.02.2025 | 22,32 | 22,34 | 20,22 | 20,88 | -6,16% | 1.049.061,00 |
| 07.02.2025 | 22,41 | 23,04 | 22,11 | 22,25 | -1,24% | 817.233,00 |
| 06.02.2025 | 23,73 | 23,79 | 22,50 | 22,53 | -4,49% | 908.623,00 |
| 05.02.2025 | 23,30 | 24,35 | 22,73 | 23,59 | 2,61% | 1.045.934,00 |
| 04.02.2025 | 21,80 | 23,51 | 21,76 | 22,99 | 5,27% | 865.576,00 |
| 03.02.2025 | 22,45 | 22,86 | 21,55 | 21,84 | -6,27% | 956.770,00 |
| 31.01.2025 | 23,37 | 23,81 | 22,73 | 23,30 | -1,19% | 1.101.245,00 |
| 30.01.2025 | 23,64 | 24,29 | 23,45 | 23,58 | 0,73% | 803.363,00 |
| 29.01.2025 | 23,35 | 23,79 | 23,15 | 23,41 | -0,38% | 585.834,00 |
| 28.01.2025 | 23,18 | 23,52 | 22,54 | 23,50 | 1,34% | 625.149,00 |
| 27.01.2025 | 22,02 | 23,20 | 21,85 | 23,19 | 4,37% | 981.025,00 |
| 24.01.2025 | 23,12 | 23,36 | 22,11 | 22,22 | -4,55% | 861.092,00 |
| 23.01.2025 | 22,96 | 23,35 | 22,35 | 23,28 | -0,13% | 919.691,00 |
| 22.01.2025 | 23,04 | 23,69 | 22,72 | 23,31 | 1,17% | 1.025.558,00 |
| 21.01.2025 | 22,21 | 23,33 | 22,05 | 23,04 | 5,06% | 1.000.960,00 |
| 17.01.2025 | 21,94 | 22,27 | 21,47 | 21,93 | 1,20% | 868.178,00 |
| 16.01.2025 | 21,55 | 22,37 | 21,05 | 21,67 | 0,79% | 1.302.562,00 |
| 15.01.2025 | 19,64 | 22,02 | 19,45 | 21,50 | 14,73% | 1.693.340,00 |
| 14.01.2025 | 19,85 | 19,90 | 18,52 | 18,74 | -4,34% | 985.565,00 |
| 13.01.2025 | 19,01 | 19,65 | 18,65 | 19,59 | 2,57% | 840.466,00 |
| 10.01.2025 | 20,46 | 20,80 | 18,67 | 19,10 | -10,12% | 1.302.440,00 |
| 08.01.2025 | 21,19 | 21,83 | 21,10 | 21,25 | 0,33% | 1.245.656,00 |
| 07.01.2025 | 18,75 | 21,61 | 18,69 | 21,18 | 6,86% | 1.660.734,00 |
| 06.01.2025 | 21,10 | 21,39 | 19,73 | 19,82 | -6,77% | 1.621.223,00 |
| 03.01.2025 | 21,20 | 21,56 | 20,96 | 21,26 | 2,02% | 642.314,00 |
| 02.01.2025 | 20,73 | 21,18 | 20,45 | 20,84 | 2,26% | 698.526,00 |
| 31.12.2024 | 20,41 | 20,80 | 20,06 | 20,38 | 0,69% | 494.457,00 |
| 30.12.2024 | 20,45 | 20,51 | 19,93 | 20,24 | -1,80% | 862.895,00 |
| 27.12.2024 | 21,06 | 21,63 | 20,50 | 20,61 | -3,33% | 602.337,00 |
| 26.12.2024 | 20,71 | 21,64 | 20,50 | 21,32 | 1,91% | 525.121,00 |
| 24.12.2024 | 20,75 | 21,07 | 20,49 | 20,92 | 0,67% | 265.790,00 |
| 23.12.2024 | 21,24 | 21,44 | 20,50 | 20,78 | -3,12% | 1.023.246,00 |
| 20.12.2024 | 21,36 | 22,21 | 21,00 | 21,45 | -0,19% | 2.810.606,00 |
| 19.12.2024 | 21,45 | 21,76 | 20,76 | 21,49 | 0,33% | 1.572.643,00 |
| 18.12.2024 | 23,30 | 23,31 | 21,04 | 21,42 | -7,75% | 1.091.228,00 |
| 17.12.2024 | 23,04 | 23,39 | 22,77 | 23,22 | -0,30% | 1.721.789,00 |
| 16.12.2024 | 23,86 | 24,15 | 23,09 | 23,29 | 1,39% | 1.000.424,00 |