19,820€
-3,79%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,56 | 21,23 | 19,77 | 19,85 | -3,63% | - |
| 20.02.2025 | 21,33 | 21,79 | 20,53 | 20,60 | -3,24% | - |
| 19.02.2025 | 20,84 | 21,29 | 20,47 | 21,29 | 2,23% | 40,00 |
| 18.02.2025 | 20,39 | 21,30 | 20,39 | 20,83 | 1,88% | - |
| 17.02.2025 | 20,36 | 20,45 | 20,36 | 20,44 | 0,22% | - |
| 14.02.2025 | 20,36 | 21,18 | 20,25 | 20,40 | -0,02% | - |
| 13.02.2025 | 20,06 | 20,57 | 19,83 | 20,40 | 1,87% | - |
| 12.02.2025 | 19,86 | 20,22 | 19,41 | 20,03 | 0,98% | 200,00 |
| 11.02.2025 | 20,29 | 20,96 | 19,52 | 19,83 | -1,98% | - |
| 10.02.2025 | 21,54 | 22,25 | 19,64 | 20,23 | -6,02% | - |
| 07.02.2025 | 21,72 | 22,09 | 21,37 | 21,53 | -0,99% | - |
| 06.02.2025 | 22,68 | 23,06 | 21,72 | 21,74 | -4,02% | - |
| 05.02.2025 | 22,16 | 23,32 | 21,78 | 22,65 | 2,28% | - |
| 04.02.2025 | 21,22 | 22,46 | 20,96 | 22,15 | 4,19% | - |
| 03.02.2025 | 22,24 | 22,54 | 21,12 | 21,26 | -5,13% | - |
| 31.01.2025 | 22,69 | 22,97 | 21,94 | 22,41 | -0,64% | - |
| 30.01.2025 | 22,47 | 23,28 | 22,34 | 22,55 | 0,42% | - |
| 29.01.2025 | 22,53 | 22,83 | 22,22 | 22,46 | -0,36% | - |
| 28.01.2025 | 22,10 | 22,55 | 21,45 | 22,54 | 2,06% | - |
| 27.01.2025 | 21,16 | 22,09 | 20,86 | 22,08 | 4,25% | - |
| 24.01.2025 | 22,35 | 22,57 | 21,07 | 21,18 | -5,09% | - |
| 23.01.2025 | 22,39 | 22,46 | 21,52 | 22,32 | -0,45% | - |
| 22.01.2025 | 22,09 | 22,73 | 21,73 | 22,42 | 1,75% | 75,00 |
| 21.01.2025 | 21,52 | 22,15 | 21,24 | 22,03 | 2,35% | - |
| 20.01.2025 | 21,29 | 21,58 | 21,23 | 21,53 | 0,84% | - |
| 17.01.2025 | 21,03 | 21,62 | 20,88 | 21,35 | 1,69% | 200,00 |
| 16.01.2025 | 20,89 | 21,76 | 20,44 | 20,99 | 0,33% | - |
| 15.01.2025 | 18,18 | 21,38 | 17,91 | 20,92 | 14,85% | 410,00 |
| 14.01.2025 | 19,08 | 19,33 | 17,98 | 18,22 | -5,06% | - |
| 13.01.2025 | 18,40 | 19,19 | 18,31 | 19,19 | 2,05% | - |
| 10.01.2025 | 20,70 | 20,87 | 18,23 | 18,80 | -9,42% | 25,00 |
| 09.01.2025 | 20,53 | 20,77 | 20,53 | 20,76 | 0,70% | 17,00 |
| 08.01.2025 | 20,31 | 21,45 | 20,23 | 20,61 | 0,98% | - |
| 07.01.2025 | 17,81 | 20,84 | 17,44 | 20,41 | 6,94% | 280,00 |
| 06.01.2025 | 20,63 | 20,63 | 19,00 | 19,09 | -7,17% | - |
| 03.01.2025 | 20,29 | 20,97 | 20,26 | 20,56 | 1,38% | - |
| 02.01.2025 | 19,72 | 20,64 | 19,67 | 20,28 | 3,11% | - |
| 30.12.2024 | 19,77 | 19,77 | 19,64 | 19,67 | -0,78% | - |
| 27.12.2024 | 19,97 | 20,70 | 19,77 | 19,82 | 0,24% | - |
| 23.12.2024 | 20,61 | 20,80 | 19,77 | 19,78 | -3,86% | - |
| 20.12.2024 | 20,72 | 21,31 | 20,35 | 20,57 | -0,70% | - |
| 19.12.2024 | 20,70 | 20,96 | 20,04 | 20,72 | 0,17% | - |
| 18.12.2024 | 22,13 | 22,25 | 20,34 | 20,68 | -7,22% | - |
| 17.12.2024 | 22,18 | 22,42 | 21,72 | 22,29 | 0,50% | - |
| 16.12.2024 | 21,87 | 22,97 | 21,84 | 22,18 | 1,23% | - |
| 13.12.2024 | 22,43 | 22,48 | 21,56 | 21,91 | -2,34% | - |
| 12.12.2024 | 22,74 | 22,86 | 22,18 | 22,44 | -1,56% | - |
| 11.12.2024 | 23,26 | 23,65 | 22,74 | 22,79 | -1,94% | - |
| 10.12.2024 | 23,65 | 24,27 | 23,22 | 23,24 | -1,65% | - |
| 09.12.2024 | 23,69 | 24,73 | 23,52 | 23,63 | 0,30% | - |
| 06.12.2024 | 22,02 | 23,70 | 21,91 | 23,56 | 7,02% | - |
| 05.12.2024 | 22,55 | 22,55 | 21,80 | 22,02 | -2,37% | 48,00 |
| 04.12.2024 | 22,73 | 23,04 | 22,38 | 22,55 | -0,84% | - |
| 03.12.2024 | 24,41 | 24,59 | 22,69 | 22,74 | -6,99% | - |
| 02.12.2024 | 23,63 | 24,61 | 23,63 | 24,45 | 3,25% | - |
| 29.11.2024 | 23,91 | 24,36 | 23,51 | 23,68 | -0,96% | - |
| 28.11.2024 | 23,81 | 23,92 | 23,81 | 23,91 | 0,42% | - |
| 27.11.2024 | 23,53 | 24,16 | 23,37 | 23,81 | 0,72% | - |
| 26.11.2024 | 23,34 | 23,85 | 23,09 | 23,64 | 1,20% | - |
| 25.11.2024 | 23,69 | 24,43 | 23,33 | 23,36 | -1,33% | - |
| 22.11.2024 | 22,92 | 23,83 | 22,92 | 23,68 | 2,53% | - |
| 21.11.2024 | 23,15 | 23,66 | 22,68 | 23,09 | -0,30% | - |
| 20.11.2024 | 22,82 | 23,61 | 22,24 | 23,16 | 1,49% | 300,00 |
| 19.11.2024 | 22,81 | 23,01 | 22,30 | 22,82 | 0,04% | 80,00 |
| 18.11.2024 | 23,77 | 24,01 | 22,70 | 22,81 | -4,04% | - |
| 15.11.2024 | 27,02 | 27,16 | 23,74 | 23,77 | -11,96% | - |
| 14.11.2024 | 28,05 | 28,70 | 26,94 | 27,00 | -3,91% | - |
| 13.11.2024 | 28,13 | 29,11 | 27,69 | 28,10 | 0,04% | - |
| 12.11.2024 | 29,64 | 29,80 | 27,93 | 28,09 | -5,17% | - |
| 11.11.2024 | 28,96 | 31,29 | 28,96 | 29,62 | 2,28% | - |
| 08.11.2024 | 27,40 | 29,25 | 26,93 | 28,96 | 6,04% | - |
| 07.11.2024 | 27,75 | 29,05 | 26,82 | 27,31 | -1,59% | - |
| 06.11.2024 | 25,67 | 27,76 | 25,67 | 27,75 | 9,90% | - |
| 05.11.2024 | 25,01 | 25,34 | 24,15 | 25,25 | 0,96% | - |
| 04.11.2024 | 24,87 | 25,36 | 24,35 | 25,01 | 0,32% | - |
| 01.11.2024 | 23,86 | 25,28 | 23,86 | 24,93 | 3,96% | - |
| 31.10.2024 | 24,74 | 24,74 | 23,86 | 23,98 | -3,27% | - |
| 30.10.2024 | 25,39 | 25,48 | 24,71 | 24,79 | -2,40% | - |
| 29.10.2024 | 25,70 | 25,75 | 24,97 | 25,40 | -1,01% | - |
| 28.10.2024 | 24,22 | 25,70 | 24,22 | 25,66 | 5,77% | - |
| 25.10.2024 | 24,42 | 24,98 | 24,13 | 24,26 | -0,68% | - |
| 24.10.2024 | 24,19 | 24,60 | 24,08 | 24,43 | 0,89% | - |
| 23.10.2024 | 24,35 | 24,57 | 24,00 | 24,21 | -0,74% | - |
| 22.10.2024 | 24,39 | 24,73 | 24,02 | 24,39 | 0,12% | - |
| 21.10.2024 | 25,39 | 25,50 | 24,19 | 24,36 | -3,94% | - |
| 18.10.2024 | 25,32 | 25,78 | 25,32 | 25,36 | 0,00% | - |
| 17.10.2024 | 25,46 | 25,83 | 25,10 | 25,36 | -0,39% | 6.340,00 |
| 16.10.2024 | 24,65 | 25,52 | 24,59 | 25,46 | 3,16% | - |
| 15.10.2024 | 24,60 | 24,86 | 24,29 | 24,68 | 0,45% | - |
| 14.10.2024 | 25,63 | 25,82 | 24,42 | 24,57 | -4,21% | - |
| 11.10.2024 | 23,54 | 25,67 | 22,86 | 25,65 | 9,20% | - |
| 10.10.2024 | 24,24 | 24,25 | 19,04 | 23,49 | -2,81% | - |
| 09.10.2024 | 24,34 | 24,66 | 23,64 | 24,17 | -0,74% | - |
| 08.10.2024 | 24,24 | 25,05 | 23,97 | 24,35 | 0,83% | - |
| 07.10.2024 | 26,29 | 26,29 | 24,02 | 24,15 | -8,16% | - |
| 04.10.2024 | 25,59 | 26,42 | 25,57 | 26,30 | 2,88% | - |
| 03.10.2024 | 26,29 | 26,50 | 25,49 | 25,56 | -2,85% | - |
| 02.10.2024 | 25,90 | 26,32 | 25,41 | 26,31 | 1,43% | - |
| 01.10.2024 | 26,16 | 26,75 | 25,76 | 25,94 | -0,73% | - |
| 30.09.2024 | 26,35 | 26,41 | 25,64 | 26,13 | -1,06% | - |