12,780€
-0,74%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |