12,110€
-3,51%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 12,50 | 12,50 | 12,00 | 12,10 | -3,57% | - |
| 03.07.2025 | 12,63 | 12,89 | 12,41 | 12,55 | -0,59% | - |
| 02.07.2025 | 11,82 | 12,71 | 11,80 | 12,63 | 6,90% | - |
| 01.07.2025 | 11,86 | 12,65 | 11,74 | 11,81 | -0,67% | - |
| 30.06.2025 | 12,09 | 12,39 | 11,75 | 11,89 | -1,12% | - |
| 27.06.2025 | 12,38 | 12,49 | 11,95 | 12,03 | -2,89% | - |
| 26.06.2025 | 12,39 | 12,54 | 12,16 | 12,38 | -0,62% | - |
| 25.06.2025 | 12,40 | 12,68 | 12,25 | 12,46 | 0,59% | - |
| 24.06.2025 | 11,81 | 12,43 | 11,78 | 12,39 | 5,81% | - |
| 23.06.2025 | 12,06 | 12,20 | 11,65 | 11,71 | -2,76% | - |
| 20.06.2025 | 12,14 | 12,39 | 11,77 | 12,04 | -0,82% | - |
| 19.06.2025 | 12,27 | 12,29 | 12,14 | 12,14 | -1,02% | - |
| 18.06.2025 | 12,20 | 12,42 | 11,95 | 12,27 | 0,37% | - |
| 17.06.2025 | 12,65 | 12,89 | 12,17 | 12,22 | -2,98% | 10,00 |
| 16.06.2025 | 12,60 | 13,19 | 12,35 | 12,60 | 0,04% | - |
| 13.06.2025 | 12,89 | 12,99 | 12,29 | 12,59 | -2,21% | - |
| 12.06.2025 | 13,22 | 13,27 | 12,74 | 12,88 | -2,52% | - |
| 11.06.2025 | 13,37 | 13,65 | 13,17 | 13,21 | -1,12% | 150,00 |
| 10.06.2025 | 12,83 | 13,67 | 12,74 | 13,36 | 4,05% | - |
| 09.06.2025 | 12,90 | 13,21 | 12,73 | 12,84 | -0,37% | - |
| 06.06.2025 | 12,43 | 13,46 | 12,43 | 12,89 | 3,62% | - |
| 05.06.2025 | 12,62 | 12,75 | 12,12 | 12,44 | -1,54% | - |
| 04.06.2025 | 12,25 | 12,85 | 11,93 | 12,63 | 2,98% | - |
| 03.06.2025 | 12,19 | 12,48 | 11,91 | 12,27 | 0,66% | - |
| 02.06.2025 | 11,67 | 12,36 | 11,34 | 12,19 | 4,50% | - |
| 30.05.2025 | 11,92 | 12,04 | 11,38 | 11,66 | -2,08% | - |
| 29.05.2025 | 11,54 | 12,09 | 11,39 | 11,91 | 3,23% | - |
| 28.05.2025 | 11,66 | 11,83 | 11,40 | 11,54 | -0,94% | - |
| 27.05.2025 | 11,89 | 12,28 | 11,62 | 11,65 | -2,31% | - |
| 26.05.2025 | 11,81 | 11,99 | 11,81 | 11,92 | 0,87% | - |
| 23.05.2025 | 12,11 | 12,11 | 11,70 | 11,82 | -2,74% | - |
| 22.05.2025 | 12,10 | 12,59 | 11,96 | 12,15 | 0,35% | - |
| 21.05.2025 | 12,61 | 12,68 | 11,98 | 12,11 | -4,25% | - |
| 20.05.2025 | 12,37 | 12,93 | 12,25 | 12,65 | 2,47% | - |
| 19.05.2025 | 12,35 | 12,56 | 11,94 | 12,34 | -0,26% | 20,00 |
| 16.05.2025 | 12,62 | 12,76 | 12,27 | 12,37 | -2,23% | - |
| 15.05.2025 | 12,49 | 12,78 | 12,12 | 12,66 | 1,12% | - |
| 14.05.2025 | 12,75 | 13,12 | 12,27 | 12,52 | -2,17% | - |
| 13.05.2025 | 13,36 | 13,45 | 12,30 | 12,79 | -3,69% | - |
| 12.05.2025 | 12,83 | 13,95 | 12,83 | 13,28 | 3,89% | - |
| 09.05.2025 | 12,86 | 13,59 | 12,67 | 12,79 | -0,70% | - |
| 08.05.2025 | 12,68 | 13,02 | 12,15 | 12,88 | 2,10% | - |
| 07.05.2025 | 12,40 | 12,73 | 11,74 | 12,61 | 2,69% | - |
| 06.05.2025 | 14,13 | 14,32 | 12,27 | 12,28 | -13,02% | 27,00 |
| 05.05.2025 | 14,41 | 14,81 | 14,04 | 14,12 | -3,01% | - |
| 02.05.2025 | 14,51 | 15,01 | 14,00 | 14,56 | -1,24% | - |
| 30.04.2025 | 14,49 | 14,85 | 14,20 | 14,74 | 1,57% | - |
| 29.04.2025 | 14,28 | 14,72 | 14,05 | 14,51 | 2,54% | - |
| 28.04.2025 | 13,67 | 14,20 | 13,66 | 14,15 | 2,54% | - |
| 25.04.2025 | 13,60 | 13,92 | 13,27 | 13,80 | 1,25% | - |
| 24.04.2025 | 13,11 | 13,76 | 12,88 | 13,63 | 3,65% | - |
| 23.04.2025 | 12,78 | 13,68 | 12,78 | 13,15 | 2,75% | - |
| 22.04.2025 | 11,44 | 12,84 | 11,37 | 12,80 | 14,26% | - |
| 17.04.2025 | 11,11 | 11,32 | 10,86 | 11,20 | 1,45% | - |
| 16.04.2025 | 11,68 | 11,68 | 10,86 | 11,04 | -5,32% | - |
| 15.04.2025 | 11,69 | 12,08 | 11,54 | 11,66 | -0,30% | 4,00 |
| 14.04.2025 | 11,24 | 11,73 | 10,83 | 11,70 | 4,54% | 27,00 |
| 11.04.2025 | 11,05 | 11,23 | 10,61 | 11,19 | 0,16% | - |
| 10.04.2025 | 11,67 | 11,75 | 10,70 | 11,17 | -5,02% | - |
| 09.04.2025 | 10,53 | 12,16 | 9,80 | 11,76 | 12,70% | - |
| 08.04.2025 | 10,57 | 11,25 | 10,30 | 10,44 | -1,21% | - |
| 07.04.2025 | 10,75 | 10,83 | 9,68 | 10,56 | -1,72% | - |
| 04.04.2025 | 11,44 | 11,76 | 10,36 | 10,75 | -7,41% | - |
| 03.04.2025 | 12,65 | 12,65 | 11,23 | 11,61 | -8,57% | - |
| 02.04.2025 | 11,37 | 13,63 | 11,07 | 12,70 | 11,48% | - |
| 01.04.2025 | 12,57 | 12,83 | 11,17 | 11,39 | -8,11% | 150,00 |
| 31.03.2025 | 13,64 | 13,66 | 12,15 | 12,39 | -9,26% | - |
| 28.03.2025 | 13,18 | 13,69 | 12,96 | 13,66 | 3,80% | - |
| 27.03.2025 | 12,82 | 13,36 | 12,73 | 13,16 | 2,47% | - |
| 26.03.2025 | 13,09 | 13,37 | 12,72 | 12,84 | -2,06% | - |
| 25.03.2025 | 13,67 | 13,74 | 13,07 | 13,11 | -4,06% | - |
| 24.03.2025 | 13,27 | 13,73 | 13,27 | 13,67 | 1,86% | - |
| 21.03.2025 | 13,46 | 13,57 | 13,16 | 13,42 | -0,37% | - |
| 20.03.2025 | 13,59 | 13,83 | 13,45 | 13,47 | -0,99% | - |
| 19.03.2025 | 13,26 | 13,81 | 13,26 | 13,60 | 2,49% | - |
| 18.03.2025 | 14,14 | 14,26 | 13,24 | 13,27 | -6,09% | 50,00 |
| 17.03.2025 | 13,87 | 14,34 | 13,65 | 14,13 | 1,44% | - |
| 14.03.2025 | 13,73 | 14,36 | 13,70 | 13,93 | 1,46% | - |
| 13.03.2025 | 14,62 | 14,88 | 13,62 | 13,73 | -6,09% | 50,00 |
| 12.03.2025 | 13,78 | 14,80 | 13,78 | 14,62 | 5,94% | - |
| 11.03.2025 | 13,82 | 13,88 | 13,01 | 13,80 | -0,29% | - |
| 10.03.2025 | 15,41 | 15,46 | 13,74 | 13,84 | -9,97% | - |
| 07.03.2025 | 15,04 | 15,54 | 14,85 | 15,37 | 2,08% | - |
| 06.03.2025 | 15,20 | 15,20 | 14,07 | 15,06 | -0,51% | - |
| 05.03.2025 | 15,08 | 15,23 | 14,57 | 15,14 | 0,78% | - |
| 04.03.2025 | 14,64 | 15,54 | 13,39 | 15,02 | 3,80% | - |
| 03.03.2025 | 16,27 | 16,27 | 14,42 | 14,47 | -9,08% | 120,00 |
| 28.02.2025 | 18,16 | 18,29 | 15,76 | 15,92 | -10,87% | 110,00 |
| 27.02.2025 | 18,02 | 18,72 | 17,71 | 17,86 | -0,75% | - |
| 26.02.2025 | 18,26 | 19,06 | 17,82 | 17,99 | -1,44% | 500,00 |
| 25.02.2025 | 19,75 | 19,76 | 18,07 | 18,25 | -7,66% | - |
| 24.02.2025 | 19,82 | 20,18 | 19,28 | 19,77 | -0,43% | - |
| 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 |