19,760€
-3,09%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 20,82 | 20,83 | 19,82 | 19,96 | -3,07% | - |
| 20.12.2024 | 20,65 | 21,31 | 20,36 | 20,60 | -0,58% | - |
| 19.12.2024 | 20,67 | 21,01 | 20,04 | 20,72 | 0,27% | - |
| 18.12.2024 | 22,26 | 22,52 | 20,36 | 20,66 | -6,60% | 40,00 |
| 17.12.2024 | 22,18 | 22,47 | 21,72 | 22,12 | -0,25% | - |
| 16.12.2024 | 22,01 | 22,98 | 21,95 | 22,18 | 1,23% | - |
| 13.12.2024 | 22,49 | 22,58 | 21,56 | 21,91 | -2,36% | 180,00 |
| 12.12.2024 | 22,75 | 22,81 | 22,18 | 22,44 | -1,38% | - |
| 11.12.2024 | 23,40 | 23,72 | 22,75 | 22,75 | -2,21% | - |
| 10.12.2024 | 23,68 | 24,27 | 23,22 | 23,27 | -1,44% | - |
| 09.12.2024 | 23,41 | 24,71 | 23,41 | 23,61 | 0,19% | - |
| 06.12.2024 | 22,07 | 23,69 | 22,03 | 23,56 | 7,04% | - |
| 05.12.2024 | 22,52 | 22,58 | 21,81 | 22,01 | -2,22% | - |
| 04.12.2024 | 22,72 | 23,29 | 22,39 | 22,51 | -0,90% | - |
| 03.12.2024 | 24,48 | 24,59 | 22,71 | 22,72 | -6,92% | - |
| 02.12.2024 | 23,79 | 24,61 | 23,68 | 24,41 | 5,17% | 300,00 |
| 29.11.2024 | 24,15 | 25,14 | 23,21 | 23,21 | -4,09% | - |
| 28.11.2024 | 23,98 | 24,23 | 23,97 | 24,20 | 1,68% | - |
| 27.11.2024 | 23,66 | 24,09 | 23,41 | 23,80 | 1,08% | - |
| 26.11.2024 | 23,34 | 24,01 | 23,10 | 23,54 | 0,92% | - |
| 25.11.2024 | 24,00 | 24,44 | 23,33 | 23,33 | -1,75% | - |
| 22.11.2024 | 23,25 | 23,74 | 23,00 | 23,74 | 2,73% | - |
| 21.11.2024 | 23,19 | 23,62 | 22,67 | 23,11 | -0,19% | - |
| 20.11.2024 | 23,15 | 23,61 | 22,24 | 23,16 | 0,78% | - |
| 19.11.2024 | 22,93 | 23,23 | 22,32 | 22,98 | 0,66% | - |
| 18.11.2024 | 23,85 | 23,99 | 22,73 | 22,83 | -4,06% | - |
| 15.11.2024 | 26,78 | 27,25 | 23,74 | 23,79 | -11,94% | - |
| 14.11.2024 | 28,08 | 28,63 | 26,94 | 27,02 | -3,78% | - |
| 13.11.2024 | 28,05 | 29,10 | 27,69 | 28,08 | -0,28% | - |
| 12.11.2024 | 29,67 | 29,72 | 27,94 | 28,16 | -4,99% | - |
| 11.11.2024 | 29,68 | 31,25 | 29,63 | 29,64 | 1,26% | - |
| 08.11.2024 | 27,58 | 29,27 | 26,96 | 29,27 | 6,73% | - |
| 07.11.2024 | 27,69 | 29,04 | 26,76 | 27,42 | -0,51% | - |
| 06.11.2024 | 26,20 | 27,56 | 26,16 | 27,56 | 9,04% | - |
| 05.11.2024 | 25,06 | 25,34 | 24,15 | 25,28 | 1,00% | - |
| 04.11.2024 | 24,84 | 25,36 | 24,27 | 25,03 | -0,89% | - |
| 01.11.2024 | 23,86 | 25,50 | 23,82 | 25,25 | 5,87% | - |
| 31.10.2024 | 24,84 | 24,84 | 22,72 | 23,85 | 3,32% | - |
| 30.10.2024 | 25,50 | 25,51 | 22,79 | 23,08 | -0,35% | - |
| 29.10.2024 | 25,83 | 25,87 | 23,16 | 23,16 | -10,06% | - |
| 28.10.2024 | 24,46 | 25,76 | 23,17 | 25,76 | 6,43% | - |
| 25.10.2024 | 24,52 | 24,98 | 24,14 | 24,20 | -0,94% | - |
| 24.10.2024 | 24,25 | 24,60 | 24,08 | 24,43 | 1,01% | - |
| 23.10.2024 | 24,38 | 24,61 | 24,00 | 24,19 | -0,62% | - |
| 22.10.2024 | 24,35 | 24,72 | 24,04 | 24,34 | -0,12% | - |
| 21.10.2024 | 25,51 | 25,56 | 24,17 | 24,37 | -4,09% | - |
| 18.10.2024 | 25,36 | 25,79 | 25,30 | 25,41 | 0,16% | - |
| 17.10.2024 | 25,58 | 25,92 | 25,12 | 25,37 | -0,47% | - |
| 16.10.2024 | 24,81 | 25,49 | 24,70 | 25,49 | 3,26% | - |
| 15.10.2024 | 24,68 | 24,89 | 24,31 | 24,68 | 0,26% | - |
| 14.10.2024 | 25,74 | 25,81 | 24,44 | 24,62 | -3,83% | - |
| 11.10.2024 | 23,61 | 25,64 | 23,17 | 25,60 | 8,85% | 200,00 |
| 10.10.2024 | 24,26 | 24,28 | 23,19 | 23,52 | -2,91% | - |
| 09.10.2024 | 24,37 | 24,80 | 24,08 | 24,22 | -0,60% | - |
| 08.10.2024 | 24,22 | 25,05 | 23,97 | 24,37 | 1,08% | - |
| 07.10.2024 | 26,17 | 26,20 | 24,02 | 24,11 | -7,57% | - |
| 04.10.2024 | 25,67 | 26,37 | 25,62 | 26,08 | 1,97% | - |
| 03.10.2024 | 26,32 | 26,35 | 25,51 | 25,58 | -2,66% | - |
| 02.10.2024 | 25,90 | 26,31 | 25,39 | 26,28 | 1,31% | 150,00 |
| 01.10.2024 | 26,20 | 26,74 | 25,76 | 25,94 | -0,86% | - |
| 30.09.2024 | 26,41 | 26,53 | 25,64 | 26,16 | -0,83% | - |
| 27.09.2024 | 26,28 | 26,69 | 26,15 | 26,38 | 0,69% | - |
| 26.09.2024 | 26,26 | 26,64 | 25,84 | 26,20 | 0,58% | - |
| 25.09.2024 | 27,04 | 27,46 | 26,05 | 26,05 | -4,07% | - |
| 24.09.2024 | 27,33 | 27,63 | 26,53 | 27,16 | -0,20% | - |
| 23.09.2024 | 27,95 | 28,23 | 27,21 | 27,21 | -2,10% | 200,00 |
| 20.09.2024 | 27,88 | 27,97 | 27,50 | 27,80 | -0,09% | - |
| 19.09.2024 | 28,18 | 28,69 | 27,63 | 27,82 | 0,51% | - |
| 18.09.2024 | 27,73 | 28,71 | 27,46 | 27,68 | 0,27% | - |
| 17.09.2024 | 27,34 | 27,98 | 26,53 | 27,61 | 1,27% | - |
| 16.09.2024 | 27,98 | 28,04 | 27,09 | 27,26 | -2,08% | - |
| 13.09.2024 | 25,38 | 27,95 | 25,18 | 27,84 | 10,37% | - |
| 12.09.2024 | 24,71 | 25,29 | 24,17 | 25,23 | 2,54% | - |
| 11.09.2024 | 23,65 | 24,60 | 23,60 | 24,60 | 3,12% | - |
| 10.09.2024 | 23,13 | 23,93 | 22,88 | 23,86 | 2,91% | - |
| 09.09.2024 | 22,87 | 23,35 | 22,79 | 23,18 | 2,05% | - |
| 06.09.2024 | 22,77 | 22,99 | 22,12 | 22,72 | -0,02% | - |
| 05.09.2024 | 22,69 | 22,89 | 22,25 | 22,72 | 0,09% | - |
| 04.09.2024 | 22,69 | 23,64 | 22,28 | 22,70 | -0,24% | 200,00 |
| 03.09.2024 | 22,10 | 23,58 | 21,90 | 22,76 | 2,96% | - |
| 02.09.2024 | 22,13 | 22,17 | 21,97 | 22,10 | 0,02% | - |
| 30.08.2024 | 22,16 | 22,77 | 21,87 | 22,10 | 1,17% | - |
| 29.08.2024 | 22,22 | 22,82 | 21,84 | 21,84 | -0,93% | - |
| 28.08.2024 | 22,52 | 22,55 | 21,68 | 22,05 | -1,28% | - |
| 27.08.2024 | 23,03 | 23,07 | 22,24 | 22,33 | -2,70% | 3.000,00 |
| 26.08.2024 | 22,25 | 23,20 | 22,21 | 22,95 | 3,56% | - |
| 23.08.2024 | 21,66 | 22,38 | 21,42 | 22,16 | 3,02% | - |
| 22.08.2024 | 22,48 | 22,92 | 21,09 | 21,51 | -4,02% | 500,00 |
| 21.08.2024 | 21,40 | 22,59 | 21,33 | 22,41 | 5,41% | - |
| 20.08.2024 | 21,72 | 22,06 | 21,02 | 21,26 | -1,62% | - |
| 19.08.2024 | 20,92 | 21,78 | 20,70 | 21,61 | 3,52% | - |
| 16.08.2024 | 21,74 | 21,77 | 20,84 | 20,88 | -3,15% | - |
| 15.08.2024 | 20,50 | 21,56 | 20,36 | 21,56 | 5,77% | - |
| 14.08.2024 | 20,99 | 21,39 | 20,22 | 20,38 | -2,63% | - |
| 13.08.2024 | 20,73 | 21,15 | 20,49 | 20,93 | 1,55% | - |
| 12.08.2024 | 20,54 | 20,82 | 19,96 | 20,61 | 0,41% | - |
| 09.08.2024 | 20,45 | 21,05 | 20,19 | 20,53 | 0,49% | - |
| 08.08.2024 | 19,85 | 20,76 | 19,54 | 20,43 | 2,92% | - |
| 07.08.2024 | 20,46 | 21,07 | 19,53 | 19,85 | -1,46% | 300,00 |
| 06.08.2024 | 20,27 | 20,71 | 19,21 | 20,14 | 1,79% | - |