12,760$
-7,13%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,87 | 13,36 | 12,50 | 12,74 | -7,28% | 98.386,00 |
| 02.04.2025 | 12,07 | 14,83 | 12,07 | 13,74 | 11,80% | 3.625.789,00 |
| 01.04.2025 | 13,59 | 13,67 | 12,05 | 12,29 | -9,60% | 2.888.116,00 |
| 31.03.2025 | 14,15 | 14,39 | 13,30 | 13,60 | -8,02% | 3.555.097,00 |
| 28.03.2025 | 14,14 | 14,84 | 14,02 | 14,78 | 4,08% | 1.513.549,00 |
| 27.03.2025 | 13,82 | 14,43 | 13,72 | 14,20 | 2,82% | 653.725,00 |
| 26.03.2025 | 14,13 | 14,31 | 13,67 | 13,81 | -2,20% | 796.142,00 |
| 25.03.2025 | 14,84 | 14,90 | 14,10 | 14,12 | -4,34% | 935.588,00 |
| 24.03.2025 | 14,71 | 14,82 | 14,31 | 14,76 | 2,29% | 810.254,00 |
| 21.03.2025 | 14,39 | 14,64 | 14,21 | 14,43 | -1,23% | 1.554.243,00 |
| 20.03.2025 | 14,61 | 14,98 | 14,59 | 14,61 | -1,42% | 521.214,00 |
| 19.03.2025 | 14,45 | 15,03 | 14,41 | 14,82 | 2,14% | 683.596,00 |
| 18.03.2025 | 15,24 | 15,24 | 14,49 | 14,51 | -6,02% | 814.129,00 |
| 17.03.2025 | 15,15 | 15,68 | 14,88 | 15,44 | 1,91% | 576.026,00 |
| 14.03.2025 | 15,09 | 15,70 | 14,99 | 15,15 | 1,75% | 922.548,00 |
| 13.03.2025 | 15,86 | 16,16 | 14,78 | 14,89 | -6,65% | 670.274,00 |
| 12.03.2025 | 15,21 | 16,28 | 15,16 | 15,95 | 6,05% | 2.061.616,00 |
| 11.03.2025 | 14,95 | 15,16 | 14,20 | 15,04 | 0,60% | 1.753.190,00 |
| 10.03.2025 | 16,36 | 16,53 | 14,88 | 14,95 | -10,43% | 1.740.734,00 |
| 07.03.2025 | 16,34 | 16,97 | 16,11 | 16,69 | 2,58% | 1.620.980,00 |
| 06.03.2025 | 15,61 | 16,35 | 15,21 | 16,27 | -0,18% | 1.714.860,00 |
| 05.03.2025 | 16,06 | 16,42 | 15,65 | 16,30 | 2,19% | 1.319.798,00 |
| 04.03.2025 | 15,10 | 16,50 | 14,01 | 15,95 | 5,00% | 2.813.986,00 |
| 03.03.2025 | 16,36 | 16,79 | 15,11 | 15,19 | -8,27% | 2.262.217,00 |
| 28.02.2025 | 18,83 | 19,00 | 16,32 | 16,56 | -10,97% | 2.241.700,00 |
| 27.02.2025 | 19,13 | 19,52 | 18,40 | 18,60 | -1,54% | 815.701,00 |
| 26.02.2025 | 19,31 | 19,66 | 18,67 | 18,89 | -1,61% | 724.780,00 |
| 25.02.2025 | 20,83 | 20,83 | 18,95 | 19,20 | -7,11% | 986.717,00 |
| 24.02.2025 | 20,96 | 20,96 | 20,22 | 20,67 | -0,29% | 777.138,00 |
| 21.02.2025 | 22,00 | 22,05 | 20,68 | 20,73 | -3,98% | 849.185,00 |
| 20.02.2025 | 22,20 | 22,81 | 21,50 | 21,59 | -2,88% | 781.403,00 |
| 19.02.2025 | 21,62 | 22,27 | 21,33 | 22,23 | 2,02% | 587.184,00 |
| 18.02.2025 | 21,52 | 22,27 | 21,38 | 21,79 | 1,97% | 730.467,00 |
| 14.02.2025 | 21,50 | 22,29 | 21,23 | 21,37 | 0,28% | 780.846,00 |
| 13.02.2025 | 21,19 | 21,54 | 20,65 | 21,31 | 2,35% | 560.635,00 |
| 12.02.2025 | 20,13 | 21,03 | 20,05 | 20,82 | 1,17% | 747.249,00 |
| 11.02.2025 | 21,48 | 21,51 | 20,17 | 20,58 | -1,44% | 1.058.438,00 |
| 10.02.2025 | 22,32 | 22,34 | 20,22 | 20,88 | -6,16% | 1.047.916,00 |
| 07.02.2025 | 22,41 | 23,04 | 22,11 | 22,25 | -1,24% | 817.233,00 |
| 06.02.2025 | 23,73 | 23,79 | 22,50 | 22,53 | -4,49% | 908.617,00 |
| 05.02.2025 | 23,30 | 24,35 | 22,73 | 23,59 | 2,61% | 1.020.037,00 |
| 04.02.2025 | 21,80 | 23,51 | 21,76 | 22,99 | 5,27% | 864.742,00 |
| 03.02.2025 | 22,45 | 22,86 | 21,55 | 21,84 | -6,27% | 921.679,00 |
| 31.01.2025 | 23,37 | 23,81 | 22,73 | 23,30 | -1,19% | 1.101.245,00 |
| 30.01.2025 | 23,64 | 24,29 | 23,45 | 23,58 | 0,73% | 773.360,00 |
| 29.01.2025 | 23,35 | 23,79 | 23,15 | 23,41 | -0,38% | 585.828,00 |
| 28.01.2025 | 23,18 | 23,52 | 22,54 | 23,50 | 1,34% | 624.831,00 |
| 27.01.2025 | 22,02 | 23,20 | 21,85 | 23,19 | 4,37% | 980.351,00 |
| 24.01.2025 | 23,12 | 23,36 | 22,11 | 22,22 | -4,55% | 861.092,00 |
| 23.01.2025 | 22,96 | 23,35 | 22,35 | 23,28 | -0,13% | 914.495,00 |
| 22.01.2025 | 23,04 | 23,69 | 22,72 | 23,31 | 1,17% | 1.006.094,00 |
| 21.01.2025 | 22,21 | 23,33 | 22,05 | 23,04 | 5,06% | 998.509,00 |
| 17.01.2025 | 21,94 | 22,27 | 21,47 | 21,93 | 1,20% | 868.178,00 |
| 16.01.2025 | 21,55 | 22,37 | 21,05 | 21,67 | 0,79% | 1.295.115,00 |
| 15.01.2025 | 19,64 | 22,02 | 19,45 | 21,50 | 14,73% | 1.692.338,00 |
| 14.01.2025 | 19,85 | 19,90 | 18,52 | 18,74 | -4,34% | 951.853,00 |
| 13.01.2025 | 19,01 | 19,65 | 18,65 | 19,59 | 2,57% | 840.440,00 |
| 10.01.2025 | 20,46 | 20,80 | 18,67 | 19,10 | -10,12% | 1.302.440,00 |
| 08.01.2025 | 21,19 | 21,83 | 21,10 | 21,25 | 0,33% | 1.245.656,00 |
| 07.01.2025 | 18,75 | 21,61 | 18,69 | 21,18 | 6,86% | 1.633.784,00 |
| 06.01.2025 | 21,10 | 21,39 | 19,73 | 19,82 | -6,77% | 1.549.104,00 |
| 03.01.2025 | 21,20 | 21,56 | 20,96 | 21,26 | 2,02% | 642.314,00 |
| 02.01.2025 | 20,73 | 21,18 | 20,45 | 20,84 | 2,26% | 698.372,00 |
| 31.12.2024 | 20,41 | 20,80 | 20,06 | 20,38 | 0,69% | 494.457,00 |
| 30.12.2024 | 20,45 | 20,51 | 19,93 | 20,24 | -1,80% | 648.083,00 |
| 27.12.2024 | 21,06 | 21,63 | 20,50 | 20,61 | -3,33% | 602.337,00 |
| 26.12.2024 | 20,71 | 21,64 | 20,50 | 21,32 | 1,91% | 525.086,00 |
| 24.12.2024 | 20,75 | 21,07 | 20,49 | 20,92 | 0,67% | 265.790,00 |
| 23.12.2024 | 21,24 | 21,44 | 20,50 | 20,78 | -3,12% | 921.838,00 |
| 20.12.2024 | 21,36 | 22,21 | 21,00 | 21,45 | -0,19% | 2.810.606,00 |
| 19.12.2024 | 21,45 | 21,76 | 20,76 | 21,49 | 0,33% | 1.562.447,00 |
| 18.12.2024 | 23,30 | 23,31 | 21,04 | 21,42 | -7,75% | 1.091.051,00 |
| 17.12.2024 | 23,04 | 23,39 | 22,77 | 23,22 | -0,30% | 1.721.789,00 |
| 16.12.2024 | 23,86 | 24,15 | 23,09 | 23,29 | 1,39% | 1.000.376,00 |
| 13.12.2024 | 23,33 | 23,45 | 22,61 | 22,97 | -2,13% | 719.126,00 |
| 12.12.2024 | 23,76 | 23,92 | 23,18 | 23,47 | -1,68% | 598.071,00 |
| 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% | 754.536,00 |
| 09.12.2024 | 24,90 | 26,18 | 24,89 | 24,96 | 0,28% | 565.670,00 |
| 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% | 639.299,00 |
| 04.12.2024 | 23,91 | 24,36 | 23,51 | 23,70 | -0,80% | 680.381,00 |
| 03.12.2024 | 25,63 | 25,72 | 23,83 | 23,89 | -6,79% | 589.678,00 |
| 02.12.2024 | 24,98 | 25,83 | 24,81 | 25,63 | 2,52% | 592.206,00 |
| 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% | 1.066.724,00 |
| 25.11.2024 | 25,17 | 25,77 | 24,46 | 24,50 | -0,77% | 1.887.787,00 |
| 22.11.2024 | 24,32 | 24,73 | 23,97 | 24,69 | 1,92% | 830.355,00 |
| 21.11.2024 | 24,49 | 24,79 | 23,81 | 24,23 | -0,80% | 160.265,00 |
| 20.11.2024 | 24,18 | 24,83 | 23,82 | 24,42 | 0,33% | 767.094,00 |
| 19.11.2024 | 24,00 | 24,37 | 23,53 | 24,34 | 0,66% | 1.010.918,00 |
| 18.11.2024 | 25,07 | 25,35 | 24,06 | 24,18 | -3,47% | 1.156.622,00 |
| 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% | 831.246,00 |
| 13.11.2024 | 30,05 | 30,88 | 29,26 | 29,64 | -0,87% | 1.586.754,00 |
| 12.11.2024 | 31,07 | 31,47 | 29,50 | 29,90 | -5,32% | 926.935,00 |
| 11.11.2024 | 32,00 | 33,33 | 31,56 | 31,58 | 0,73% | 795.041,00 |
| 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% | 788.593,00 |