19,995€
-3,08%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.02.2025 | 21,78 | 22,07 | 21,38 | 21,54 | -0,69% | - |
| 06.02.2025 | 22,85 | 23,26 | 21,69 | 21,69 | -4,37% | - |
| 05.02.2025 | 22,18 | 23,31 | 21,70 | 22,68 | 2,44% | - |
| 04.02.2025 | 21,20 | 22,46 | 20,96 | 22,14 | 4,31% | - |
| 03.02.2025 | 21,83 | 22,26 | 21,12 | 21,23 | -5,50% | 1.317,00 |
| 31.01.2025 | 22,75 | 22,98 | 21,95 | 22,46 | -0,88% | - |
| 30.01.2025 | 22,79 | 23,27 | 22,55 | 22,66 | 0,67% | - |
| 29.01.2025 | 22,65 | 22,83 | 22,22 | 22,51 | -0,09% | - |
| 28.01.2025 | 22,07 | 22,54 | 21,67 | 22,53 | 1,99% | - |
| 27.01.2025 | 20,96 | 22,09 | 20,75 | 22,09 | 4,35% | - |
| 24.01.2025 | 22,31 | 22,54 | 21,07 | 21,17 | -5,22% | - |
| 23.01.2025 | 22,41 | 22,45 | 21,51 | 22,34 | -0,22% | - |
| 22.01.2025 | 22,13 | 22,72 | 21,73 | 22,39 | 1,38% | - |
| 21.01.2025 | 21,38 | 22,15 | 21,28 | 22,08 | 2,72% | - |
| 20.01.2025 | 21,35 | 21,68 | 21,20 | 21,50 | 0,75% | - |
| 17.01.2025 | 21,10 | 21,62 | 20,88 | 21,34 | 1,60% | - |
| 16.01.2025 | 20,97 | 23,22 | 20,45 | 21,00 | 0,53% | - |
| 15.01.2025 | 18,30 | 21,38 | 18,26 | 20,89 | 15,00% | - |
| 14.01.2025 | 19,22 | 19,64 | 17,98 | 18,17 | -5,12% | - |
| 13.01.2025 | 18,58 | 19,22 | 18,32 | 19,15 | 2,56% | - |
| 10.01.2025 | 20,63 | 20,70 | 18,23 | 18,67 | -9,44% | - |
| 09.01.2025 | 20,72 | 20,73 | 20,58 | 20,62 | 0,02% | - |
| 08.01.2025 | 20,57 | 21,61 | 19,97 | 20,61 | 0,68% | - |
| 07.01.2025 | 18,05 | 20,84 | 17,44 | 20,47 | 7,26% | - |
| 06.01.2025 | 20,66 | 20,82 | 19,00 | 19,09 | -7,47% | - |
| 03.01.2025 | 20,36 | 20,94 | 20,29 | 20,63 | 1,63% | - |
| 02.01.2025 | 19,88 | 20,63 | 19,82 | 20,30 | 3,19% | - |
| 30.12.2024 | 19,75 | 19,83 | 19,61 | 19,67 | -0,49% | - |
| 27.12.2024 | 20,46 | 20,70 | 19,67 | 19,76 | -1,00% | - |
| 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% | - |