25,300€
1,16%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.09.2024 | 26,19 | 26,70 | 26,05 | 26,41 | 0,80% | - |
| 26.09.2024 | 26,05 | 26,64 | 25,85 | 26,20 | 0,38% | 750,00 |
| 25.09.2024 | 27,12 | 27,46 | 26,04 | 26,10 | -4,01% | - |
| 24.09.2024 | 27,22 | 27,57 | 26,53 | 27,19 | -0,33% | - |
| 23.09.2024 | 27,69 | 28,10 | 27,21 | 27,28 | -1,73% | - |
| 20.09.2024 | 27,82 | 27,96 | 27,50 | 27,76 | -0,04% | - |
| 19.09.2024 | 27,66 | 28,66 | 27,62 | 27,77 | 0,18% | - |
| 18.09.2024 | 27,61 | 28,73 | 27,47 | 27,72 | 0,58% | 70,00 |
| 17.09.2024 | 26,72 | 27,98 | 26,40 | 27,56 | 1,21% | - |
| 16.09.2024 | 27,76 | 27,95 | 27,09 | 27,23 | -1,87% | 3,00 |
| 13.09.2024 | 25,22 | 27,97 | 25,15 | 27,75 | 10,87% | - |
| 12.09.2024 | 24,61 | 25,30 | 24,17 | 25,03 | 1,52% | - |
| 11.09.2024 | 23,90 | 24,66 | 23,67 | 24,66 | 3,16% | - |
| 10.09.2024 | 23,20 | 23,93 | 23,06 | 23,90 | 3,00% | 80,00 |
| 09.09.2024 | 22,76 | 23,35 | 22,76 | 23,21 | 2,18% | - |
| 06.09.2024 | 22,73 | 22,97 | 22,10 | 22,71 | 0,09% | - |
| 05.09.2024 | 22,70 | 22,89 | 22,28 | 22,69 | 0,09% | - |
| 04.09.2024 | 23,19 | 23,19 | 22,26 | 22,67 | -0,48% | - |
| 03.09.2024 | 22,12 | 23,09 | 21,93 | 22,78 | 2,98% | - |
| 02.09.2024 | 22,10 | 22,13 | 22,04 | 22,12 | -0,18% | - |
| 30.08.2024 | 22,03 | 22,46 | 21,86 | 22,16 | 0,50% | - |
| 29.08.2024 | 22,04 | 22,83 | 21,93 | 22,05 | 0,00% | 50,00 |
| 28.08.2024 | 22,33 | 22,51 | 21,70 | 22,05 | -1,56% | - |
| 27.08.2024 | 22,94 | 23,00 | 22,22 | 22,40 | -2,40% | 100,00 |
| 26.08.2024 | 22,13 | 23,20 | 22,13 | 22,95 | 4,03% | - |
| 23.08.2024 | 21,50 | 22,38 | 21,47 | 22,06 | 2,60% | 25,00 |
| 22.08.2024 | 22,42 | 22,88 | 21,09 | 21,50 | -3,93% | - |
| 21.08.2024 | 21,25 | 22,60 | 21,25 | 22,38 | 5,02% | - |
| 20.08.2024 | 21,61 | 21,72 | 21,01 | 21,31 | -1,39% | 100,00 |
| 19.08.2024 | 20,87 | 21,78 | 20,70 | 21,61 | 3,50% | - |
| 16.08.2024 | 21,58 | 21,62 | 20,82 | 20,88 | -3,02% | - |
| 15.08.2024 | 20,41 | 21,61 | 20,41 | 21,53 | 5,64% | - |
| 14.08.2024 | 20,93 | 21,07 | 20,22 | 20,38 | -2,60% | - |
| 13.08.2024 | 20,60 | 21,07 | 20,48 | 20,93 | 1,63% | - |
| 12.08.2024 | 20,50 | 20,97 | 19,93 | 20,59 | 0,34% | - |
| 09.08.2024 | 20,41 | 20,85 | 20,18 | 20,52 | 0,88% | - |
| 08.08.2024 | 19,85 | 20,78 | 19,73 | 20,34 | 2,52% | - |
| 07.08.2024 | 20,44 | 20,50 | 19,52 | 19,84 | -2,91% | - |
| 06.08.2024 | 19,74 | 20,45 | 19,22 | 20,44 | 3,76% | - |
| 05.08.2024 | 20,03 | 20,95 | 17,99 | 19,70 | -1,77% | - |
| 02.08.2024 | 21,62 | 21,62 | 19,34 | 20,05 | -7,43% | - |
| 01.08.2024 | 22,57 | 22,69 | 20,97 | 21,66 | -3,86% | - |
| 31.07.2024 | 22,39 | 23,32 | 22,08 | 22,53 | 0,40% | - |
| 30.07.2024 | 22,52 | 23,26 | 22,20 | 22,44 | -0,42% | - |
| 29.07.2024 | 22,20 | 23,20 | 22,05 | 22,54 | 1,46% | 300,00 |
| 26.07.2024 | 22,19 | 22,84 | 21,96 | 22,21 | -0,49% | 2,00 |
| 25.07.2024 | 21,78 | 22,84 | 21,63 | 22,32 | 2,48% | - |
| 24.07.2024 | 22,00 | 22,06 | 21,50 | 21,78 | -1,18% | - |
| 23.07.2024 | 21,61 | 22,17 | 21,41 | 22,04 | 1,99% | - |
| 22.07.2024 | 19,72 | 21,96 | 19,40 | 21,61 | 9,64% | - |
| 19.07.2024 | 19,99 | 20,29 | 19,51 | 19,71 | -1,40% | - |
| 18.07.2024 | 21,05 | 21,29 | 19,88 | 19,99 | -5,04% | - |
| 17.07.2024 | 21,96 | 21,99 | 20,92 | 21,05 | -4,14% | - |
| 16.07.2024 | 21,41 | 22,10 | 21,37 | 21,96 | 2,76% | - |
| 15.07.2024 | 20,93 | 21,52 | 20,75 | 21,37 | 1,86% | 20,00 |
| 12.07.2024 | 21,24 | 21,52 | 20,76 | 20,98 | -1,27% | - |
| 11.07.2024 | 19,83 | 21,55 | 19,83 | 21,25 | 6,25% | - |
| 10.07.2024 | 19,38 | 20,22 | 19,36 | 20,00 | 3,25% | - |
| 09.07.2024 | 19,58 | 19,71 | 18,91 | 19,37 | -0,87% | - |
| 08.07.2024 | 19,49 | 20,09 | 19,25 | 19,54 | 0,10% | - |
| 05.07.2024 | 19,69 | 19,76 | 19,28 | 19,52 | -0,86% | - |
| 04.07.2024 | 19,75 | 19,77 | 19,69 | 19,69 | -0,30% | - |
| 03.07.2024 | 20,23 | 20,65 | 19,66 | 19,75 | -2,32% | - |
| 02.07.2024 | 20,49 | 20,68 | 19,89 | 20,22 | -1,27% | - |
| 01.07.2024 | 21,74 | 21,74 | 20,33 | 20,48 | -5,51% | 30,00 |
| 28.06.2024 | 21,51 | 21,80 | 20,53 | 21,68 | 1,05% | - |
| 27.06.2024 | 20,60 | 21,87 | 19,77 | 21,45 | 4,10% | - |
| 26.06.2024 | 20,90 | 21,22 | 20,30 | 20,61 | -1,39% | - |
| 25.06.2024 | 21,34 | 21,52 | 20,43 | 20,90 | -2,22% | 250,00 |
| 24.06.2024 | 21,17 | 22,16 | 20,92 | 21,37 | 1,14% | 60,00 |
| 21.06.2024 | 19,90 | 21,27 | 19,84 | 21,13 | 5,70% | - |
| 20.06.2024 | 19,36 | 20,22 | 18,84 | 19,99 | 3,25% | - |
| 19.06.2024 | 19,25 | 19,49 | 19,25 | 19,36 | 0,78% | - |