11,795€
-0,06%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,97 | 12,71 | 11,88 | 12,63 | 7,00% | - |
| 01.07.2025 | 11,87 | 12,62 | 11,74 | 11,80 | -0,59% | - |
| 30.06.2025 | 12,17 | 12,38 | 11,75 | 11,87 | -1,42% | - |
| 27.06.2025 | 12,46 | 12,50 | 11,95 | 12,04 | -2,71% | - |
| 26.06.2025 | 12,43 | 12,52 | 12,16 | 12,38 | -0,20% | - |
| 25.06.2025 | 12,44 | 12,67 | 12,25 | 12,40 | -0,02% | - |
| 24.06.2025 | 11,98 | 12,43 | 11,75 | 12,41 | 5,57% | - |
| 23.06.2025 | 12,04 | 12,17 | 11,65 | 11,75 | -2,49% | - |
| 20.06.2025 | 12,19 | 12,44 | 11,78 | 12,05 | 0,48% | - |
| 19.06.2025 | 12,26 | 12,27 | 11,98 | 11,99 | -2,22% | 238,00 |
| 18.06.2025 | 12,21 | 12,49 | 11,95 | 12,27 | 0,57% | - |
| 17.06.2025 | 12,56 | 13,16 | 12,16 | 12,20 | -3,52% | - |
| 16.06.2025 | 12,73 | 13,17 | 12,35 | 12,64 | 0,29% | - |
| 13.06.2025 | 12,53 | 12,98 | 12,29 | 12,60 | -2,17% | - |
| 12.06.2025 | 13,07 | 13,27 | 12,76 | 12,88 | -2,72% | - |
| 11.06.2025 | 13,38 | 13,65 | 13,19 | 13,24 | -0,80% | - |
| 10.06.2025 | 12,92 | 13,66 | 12,76 | 13,35 | 4,05% | - |
| 09.06.2025 | 12,95 | 13,18 | 12,73 | 12,83 | -0,43% | - |
| 06.06.2025 | 12,58 | 13,46 | 12,55 | 12,89 | 3,56% | - |
| 05.06.2025 | 12,68 | 12,75 | 12,13 | 12,44 | -1,43% | - |
| 04.06.2025 | 12,33 | 12,85 | 11,93 | 12,62 | 2,92% | - |
| 03.06.2025 | 12,17 | 12,47 | 11,92 | 12,27 | 0,66% | - |
| 02.06.2025 | 11,54 | 12,35 | 11,35 | 12,19 | 4,57% | - |
| 30.05.2025 | 11,94 | 12,04 | 11,39 | 11,65 | -2,13% | - |
| 29.05.2025 | 11,76 | 12,10 | 11,41 | 11,91 | 3,29% | - |
| 28.05.2025 | 11,66 | 11,83 | 11,39 | 11,53 | -1,00% | - |
| 27.05.2025 | 12,05 | 12,27 | 11,62 | 11,65 | -3,34% | - |
| 26.05.2025 | 12,00 | 12,09 | 11,97 | 12,05 | 1,77% | - |
| 23.05.2025 | 12,11 | 12,19 | 11,53 | 11,84 | -2,33% | - |
| 22.05.2025 | 12,16 | 12,54 | 11,98 | 12,12 | -0,04% | - |
| 21.05.2025 | 12,56 | 12,61 | 11,98 | 12,13 | -4,25% | - |
| 20.05.2025 | 12,29 | 12,93 | 12,25 | 12,66 | 2,37% | - |
| 19.05.2025 | 12,15 | 12,54 | 11,91 | 12,37 | 0,08% | - |
| 16.05.2025 | 12,66 | 12,80 | 12,28 | 12,36 | -2,33% | - |
| 15.05.2025 | 12,47 | 12,79 | 12,12 | 12,66 | 1,18% | - |
| 14.05.2025 | 12,75 | 12,95 | 12,28 | 12,51 | -2,00% | - |
| 13.05.2025 | 13,26 | 13,53 | 12,30 | 12,76 | -4,18% | - |
| 12.05.2025 | 13,26 | 14,05 | 13,21 | 13,32 | 4,23% | - |
| 09.05.2025 | 12,86 | 13,59 | 12,72 | 12,78 | -0,47% | - |
| 08.05.2025 | 12,83 | 13,02 | 12,14 | 12,84 | 1,34% | - |
| 07.05.2025 | 12,40 | 13,69 | 11,76 | 12,67 | 3,39% | - |
| 06.05.2025 | 14,08 | 14,33 | 12,24 | 12,26 | -13,20% | - |
| 05.05.2025 | 14,39 | 14,65 | 14,06 | 14,12 | -3,00% | - |
| 02.05.2025 | 14,45 | 15,00 | 14,28 | 14,56 | -1,22% | - |
| 30.04.2025 | 14,56 | 14,85 | 14,20 | 14,74 | 1,60% | - |
| 29.04.2025 | 14,27 | 14,72 | 14,10 | 14,50 | 2,13% | - |
| 28.04.2025 | 13,69 | 14,23 | 13,69 | 14,20 | 2,80% | - |
| 25.04.2025 | 13,69 | 13,92 | 13,26 | 13,81 | 1,62% | - |
| 24.04.2025 | 13,09 | 13,76 | 12,94 | 13,59 | 3,46% | - |
| 23.04.2025 | 13,17 | 13,67 | 13,07 | 13,14 | 2,72% | - |
| 22.04.2025 | 11,50 | 12,83 | 11,50 | 12,79 | 14,22% | 120,00 |
| 17.04.2025 | 11,22 | 11,31 | 10,96 | 11,20 | 1,57% | - |
| 16.04.2025 | 11,44 | 11,67 | 10,87 | 11,03 | -5,53% | - |
| 15.04.2025 | 11,70 | 12,07 | 11,55 | 11,67 | -0,09% | - |
| 14.04.2025 | 11,26 | 11,71 | 10,83 | 11,68 | 4,30% | - |
| 11.04.2025 | 11,33 | 11,38 | 10,62 | 11,20 | 0,27% | - |
| 10.04.2025 | 11,66 | 11,69 | 10,71 | 11,17 | -4,90% | - |
| 09.04.2025 | 9,99 | 12,18 | 9,81 | 11,74 | 12,18% | - |
| 08.04.2025 | 10,83 | 11,24 | 10,31 | 10,47 | -1,37% | - |
| 07.04.2025 | 10,63 | 10,78 | 9,69 | 10,61 | -1,27% | 200,00 |
| 04.04.2025 | 11,54 | 11,76 | 10,36 | 10,75 | -7,37% | - |
| 03.04.2025 | 11,75 | 12,29 | 11,23 | 11,61 | -8,30% | - |
| 02.04.2025 | 11,37 | 13,65 | 11,25 | 12,66 | 11,11% | - |
| 01.04.2025 | 12,54 | 12,67 | 11,18 | 11,39 | -9,34% | - |
| 31.03.2025 | 13,54 | 13,57 | 12,32 | 12,56 | -6,63% | 500,00 |
| 28.03.2025 | 13,24 | 13,69 | 12,98 | 13,46 | 2,06% | - |
| 27.03.2025 | 12,90 | 13,63 | 12,72 | 13,18 | 1,72% | - |
| 26.03.2025 | 13,12 | 13,45 | 12,72 | 12,96 | 2,55% | - |
| 25.03.2025 | 13,65 | 13,74 | 12,64 | 12,64 | -1,02% | - |
| 24.03.2025 | 13,52 | 13,74 | 12,76 | 12,77 | 0,51% | - |
| 21.03.2025 | 13,50 | 13,56 | 12,70 | 12,70 | -5,92% | - |
| 20.03.2025 | 13,75 | 13,87 | 13,45 | 13,50 | -4,10% | - |
| 19.03.2025 | 13,34 | 14,09 | 13,28 | 14,08 | 0,36% | - |
| 18.03.2025 | 14,07 | 14,26 | 13,24 | 14,03 | -0,79% | - |
| 17.03.2025 | 13,80 | 14,34 | 13,65 | 14,14 | 0,19% | - |
| 14.03.2025 | 13,94 | 14,28 | 13,77 | 14,12 | 1,40% | - |
| 13.03.2025 | 14,63 | 14,86 | 13,62 | 13,92 | -1,54% | - |
| 12.03.2025 | 13,88 | 14,91 | 13,88 | 14,14 | 4,88% | - |
| 11.03.2025 | 13,88 | 13,98 | 12,79 | 13,48 | -4,32% | - |
| 10.03.2025 | 15,38 | 15,51 | 13,75 | 14,09 | -8,58% | 150,00 |
| 07.03.2025 | 15,09 | 15,52 | 14,85 | 15,41 | 1,95% | 892,00 |
| 06.03.2025 | 15,18 | 15,18 | 14,06 | 15,12 | -0,17% | - |
| 05.03.2025 | 15,32 | 15,33 | 14,58 | 15,14 | 0,68% | - |
| 04.03.2025 | 14,58 | 15,54 | 13,35 | 15,04 | 4,07% | - |
| 03.03.2025 | 16,11 | 16,65 | 14,44 | 14,45 | -9,45% | 50,00 |
| 28.02.2025 | 17,85 | 18,35 | 15,78 | 15,96 | -10,67% | - |
| 27.02.2025 | 18,28 | 18,72 | 17,71 | 17,87 | -0,69% | - |
| 26.02.2025 | 18,42 | 19,07 | 17,82 | 17,99 | -1,39% | - |
| 25.02.2025 | 19,84 | 19,90 | 18,08 | 18,24 | -7,65% | - |
| 24.02.2025 | 19,92 | 20,16 | 19,37 | 19,76 | -0,39% | 400,00 |
| 21.02.2025 | 20,65 | 21,03 | 19,78 | 19,83 | -3,56% | - |
| 20.02.2025 | 21,25 | 21,78 | 20,52 | 20,57 | -3,59% | - |
| 19.02.2025 | 20,89 | 21,34 | 20,35 | 21,33 | 2,33% | - |
| 18.02.2025 | 20,49 | 21,31 | 20,42 | 20,85 | 1,63% | - |
| 17.02.2025 | 20,54 | 20,57 | 20,42 | 20,51 | 0,69% | - |
| 14.02.2025 | 20,48 | 21,19 | 20,25 | 20,37 | -0,05% | - |
| 13.02.2025 | 20,10 | 20,56 | 19,84 | 20,38 | 1,54% | - |
| 12.02.2025 | 19,92 | 20,21 | 19,25 | 20,07 | 1,14% | - |
| 11.02.2025 | 20,21 | 20,78 | 19,53 | 19,84 | -2,11% | - |
| 10.02.2025 | 21,71 | 22,33 | 19,65 | 20,27 | -5,90% | - |