Denali Therapeutics
[WKN: A2H9G8 | ISIN: US24823R1059]
Aktienkurse
23,938$ -2,25%
Echtzeit-Aktienkurs Denali Therapeutics
Bid: Ask:

Aktienkurse zur Denali Therapeutics Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
11.12.2024 24,59 24,69 23,85 23,87 -2,53% 481.839,00
10.12.2024 24,96 25,48 24,42 24,49 -1,88% 846.420,00
09.12.2024 24,90 26,18 24,89 24,96 0,28% 565.762,00
06.12.2024 23,56 25,00 23,37 24,89 6,73% 513.283,00
05.12.2024 23,55 23,61 23,02 23,32 -1,60% 642.654,00
04.12.2024 23,91 24,36 23,51 23,70 -0,80% 680.737,00
03.12.2024 25,63 25,72 23,83 23,89 -6,79% 590.039,00
02.12.2024 24,98 25,83 24,81 25,63 2,52% 593.306,00
29.11.2024 25,10 25,42 24,81 25,00 -0,64% 388.118,00
27.11.2024 25,27 25,42 24,78 25,16 1,94% 577.772,00
26.11.2024 24,53 24,95 24,18 24,68 0,73% 1.197.341,00
25.11.2024 25,17 25,77 24,46 24,50 -0,77% 1.887.986,00
22.11.2024 24,32 24,73 23,97 24,69 1,94% 830.355,00
21.11.2024 24,38 24,79 23,80 24,22 -0,82% 1.477.768,00
20.11.2024 24,18 24,83 23,82 24,42 0,33% 767.974,00
19.11.2024 24,00 24,37 23,53 24,34 0,66% 1.011.754,00
18.11.2024 25,07 25,35 24,06 24,18 -3,47% 1.156.707,00
15.11.2024 28,38 28,62 25,00 25,05 -11,95% 1.103.219,00
14.11.2024 29,63 29,80 28,29 28,45 -4,01% 831.299,00
13.11.2024 30,05 30,88 29,26 29,64 -0,87% 1.587.976,00
12.11.2024 31,07 31,47 29,50 29,90 -5,32% 934.442,00
11.11.2024 32,00 33,33 31,56 31,58 0,73% 797.116,00
08.11.2024 29,26 31,46 29,02 31,35 5,91% 713.529,00
07.11.2024 29,25 31,41 29,02 29,60 0,07% 885.922,00
06.11.2024 28,98 29,60 28,23 29,58 6,98% 1.031.187,00
05.11.2024 26,17 27,70 26,17 27,65 1,62% 556.620,00
04.11.2024 26,91 27,63 26,76 27,21 0,59% 604.500,00
01.11.2024 26,65 27,49 26,27 27,05 4,20% 837.711,00
31.10.2024 26,64 26,74 25,55 25,96 -3,31% 557.275,00
30.10.2024 27,22 27,64 26,83 26,85 -2,26% 576.418,00
29.10.2024 27,64 27,74 26,98 27,47 -1,12% 1.756.307,00
28.10.2024 26,50 27,80 26,23 27,78 6,23% 810.046,00
25.10.2024 26,54 27,00 26,04 26,15 -1,10% 410.066,00
24.10.2024 26,31 26,60 26,01 26,44 1,38% 512.262,00
23.10.2024 26,12 26,47 25,85 26,08 -0,80% 371.159,00
22.10.2024 26,28 26,74 25,94 26,29 -0,34% 391.813,00
21.10.2024 27,36 27,49 26,11 26,38 -4,39% 487.744,00
18.10.2024 27,51 28,00 27,43 27,59 0,62% 514.767,00
17.10.2024 27,74 27,91 27,18 27,42 -0,87% 599.516,00
16.10.2024 27,20 27,70 26,90 27,66 2,98% 650.981,00
15.10.2024 26,92 27,07 26,49 26,86 0,11% 664.380,00
14.10.2024 27,90 27,94 26,64 26,83 -4,18% 778.967,00
11.10.2024 25,59 28,07 25,59 28,00 8,78% 883.238,00
10.10.2024 26,00 26,02 25,28 25,74 -2,94% 961.720,00
09.10.2024 26,82 27,03 26,35 26,52 -0,75% 410.419,00
08.10.2024 26,68 27,47 26,30 26,72 0,45% 557.398,00
07.10.2024 27,89 27,89 26,22 26,60 -7,09% 958.489,00
04.10.2024 28,51 28,97 28,38 28,63 1,45% 360.601,00
03.10.2024 28,69 28,88 28,12 28,22 -2,79% 512.397,00
02.10.2024 28,37 29,07 28,02 29,03 1,19% 541.486,00
01.10.2024 29,18 29,67 28,46 28,69 -1,51% 787.514,00
30.09.2024 29,12 29,32 28,50 29,13 -1,02% 653.445,00
27.09.2024 29,50 29,80 29,22 29,43 0,55% 389.779,00
26.09.2024 29,37 29,64 28,83 29,27 0,93% 515.197,00
25.09.2024 30,52 30,54 28,93 29,00 -4,35% 1.846.961,00
24.09.2024 30,24 30,51 29,58 30,32 0,26% 909.464,00
23.09.2024 31,23 31,28 30,23 30,24 -2,17% 828.926,00
20.09.2024 30,94 31,24 30,65 30,91 -0,55% 1.997.843,00
19.09.2024 31,70 31,94 30,82 31,08 1,04% 943.473,00
18.09.2024 30,68 32,13 30,58 30,76 0,26% 1.224.614,00
17.09.2024 30,61 31,15 30,19 30,68 1,15% 1.325.728,00
16.09.2024 30,77 30,96 30,12 30,33 -1,43% 1.141.306,00
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