12,780€
2,42%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 2,46% | 8,00 |
| 08.05.2025 | 12,85 | 12,96 | 12,14 | 12,48 | -0,18% | - |
| 07.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,11% | 2,00 |
| 06.05.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -10,58% | 118,00 |
| 05.05.2025 | 14,39 | 14,65 | 14,06 | 14,14 | -1,19% | - |
| 02.05.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -2,25% | 270,00 |
| 30.04.2025 | 14,64 | 14,64 | 14,64 | 14,64 | 1,77% | 5,00 |
| 29.04.2025 | 14,21 | 14,38 | 14,21 | 14,38 | 4,58% | 400,00 |
| 28.04.2025 | 13,75 | 13,75 | 13,75 | 13,75 | 1,03% | 40,00 |
| 25.04.2025 | 13,69 | 13,69 | 13,26 | 13,61 | 1,45% | - |
| 24.04.2025 | 12,88 | 13,42 | 12,88 | 13,42 | -1,83% | 751,00 |
| 23.04.2025 | 13,25 | 13,67 | 13,03 | 13,67 | 6,34% | 601,00 |
| 22.04.2025 | 11,38 | 12,85 | 11,38 | 12,85 | 16,55% | 257,00 |
| 17.04.2025 | 11,05 | 11,05 | 11,03 | 11,03 | 0,23% | 53,00 |
| 16.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -6,26% | 50,00 |
| 15.04.2025 | 11,85 | 12,02 | 11,74 | 11,74 | 6,10% | 303,00 |
| 14.04.2025 | 11,24 | 11,53 | 10,93 | 11,06 | 2,48% | - |
| 11.04.2025 | 11,26 | 11,27 | 10,62 | 10,79 | -3,38% | - |
| 10.04.2025 | 11,24 | 11,24 | 11,17 | 11,17 | -4,24% | 249,00 |
| 09.04.2025 | 11,67 | 11,67 | 11,67 | 11,67 | 9,69% | 9,00 |
| 08.04.2025 | 10,68 | 10,68 | 10,64 | 10,64 | 0,42% | 22,00 |
| 07.04.2025 | 10,55 | 10,66 | 9,97 | 10,59 | -1,21% | 1.783,00 |
| 04.04.2025 | 11,60 | 11,62 | 10,72 | 10,72 | -7,23% | 607,00 |
| 03.04.2025 | 12,15 | 12,15 | 11,56 | 11,56 | -8,51% | 498,00 |
| 02.04.2025 | 11,27 | 12,63 | 11,27 | 12,63 | 12,32% | 283,00 |
| 01.04.2025 | 12,69 | 12,69 | 11,25 | 11,25 | -11,25% | 842,00 |
| 31.03.2025 | 13,77 | 13,77 | 12,38 | 12,67 | -3,36% | 13.239,00 |
| 28.03.2025 | 13,25 | 13,25 | 13,05 | 13,11 | 1,59% | 309,00 |
| 27.03.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 0,39% | 2,00 |
| 26.03.2025 | 13,18 | 13,18 | 12,76 | 12,86 | -5,58% | 1.065,00 |
| 25.03.2025 | 13,62 | 13,62 | 13,62 | 13,62 | 0,55% | 1,00 |
| 24.03.2025 | 13,40 | 13,54 | 13,40 | 13,54 | 1,01% | 91,00 |
| 21.03.2025 | 13,37 | 13,41 | 13,17 | 13,41 | -1,25% | 1.534,00 |
| 20.03.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 1,65% | 18,00 |
| 19.03.2025 | 13,24 | 13,39 | 13,24 | 13,36 | 0,41% | 49,00 |
| 18.03.2025 | 14,17 | 14,17 | 13,30 | 13,30 | -5,34% | 230,00 |
| 17.03.2025 | 13,79 | 14,14 | 13,79 | 14,05 | 0,36% | 105,00 |
| 14.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,81% | 25,00 |
| 13.03.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -0,72% | 5,00 |
| 12.03.2025 | 13,81 | 14,66 | 13,81 | 14,66 | 9,48% | 410,00 |
| 11.03.2025 | 13,64 | 13,64 | 13,25 | 13,39 | -2,58% | 642,00 |
| 10.03.2025 | 14,70 | 14,70 | 13,75 | 13,75 | -8,85% | 826,00 |
| 07.03.2025 | 15,16 | 15,16 | 15,08 | 15,08 | 2,69% | 52,00 |
| 06.03.2025 | 14,31 | 14,69 | 14,31 | 14,69 | 0,07% | 81,00 |
| 05.03.2025 | 15,16 | 15,16 | 14,68 | 14,68 | -1,71% | 54,00 |
| 04.03.2025 | 14,20 | 14,93 | 13,51 | 14,93 | 0,88% | 1.630,00 |
| 03.03.2025 | 16,26 | 16,26 | 14,80 | 14,80 | -7,01% | 408,00 |
| 28.02.2025 | 17,74 | 17,78 | 15,92 | 15,92 | -12,82% | 293,00 |
| 27.02.2025 | 18,25 | 18,26 | 18,25 | 18,26 | 1,81% | 88,00 |
| 26.02.2025 | 18,20 | 18,60 | 17,93 | 17,93 | -3,47% | 3.857,00 |
| 25.02.2025 | 19,55 | 19,55 | 18,58 | 18,58 | -5,64% | 151,00 |
| 24.02.2025 | 19,83 | 20,28 | 19,50 | 19,69 | -1,97% | 114,00 |
| 21.02.2025 | 20,78 | 20,78 | 20,08 | 20,08 | -4,70% | 420,00 |
| 20.02.2025 | 21,07 | 21,07 | 21,07 | 21,07 | 1,10% | 200,00 |
| 19.02.2025 | 20,92 | 20,92 | 20,84 | 20,84 | 1,56% | 170,00 |
| 18.02.2025 | 20,87 | 20,87 | 20,52 | 20,52 | 0,37% | 250,00 |
| 17.02.2025 | 20,51 | 20,57 | 20,42 | 20,45 | -2,97% | - |
| 14.02.2025 | 20,32 | 21,07 | 20,32 | 21,07 | 4,36% | 116,00 |
| 13.02.2025 | 20,19 | 20,19 | 20,19 | 20,19 | 2,72% | 100,00 |
| 12.02.2025 | 19,66 | 19,66 | 19,66 | 19,66 | -0,63% | 550,00 |
| 11.02.2025 | 19,94 | 19,94 | 19,78 | 19,78 | -6,21% | 876,00 |
| 10.02.2025 | 21,66 | 21,66 | 21,09 | 21,09 | -3,96% | 151,00 |
| 07.02.2025 | 21,88 | 21,96 | 21,88 | 21,96 | -3,00% | 61,00 |
| 06.02.2025 | 22,79 | 22,79 | 22,64 | 22,64 | 3,57% | 182,00 |
| 05.02.2025 | 21,86 | 21,86 | 21,86 | 21,86 | -1,46% | 80,00 |
| 04.02.2025 | 21,18 | 22,46 | 20,96 | 22,19 | 0,07% | - |
| 03.02.2025 | 22,19 | 22,19 | 22,17 | 22,17 | -3,57% | 312,00 |
| 31.01.2025 | 22,99 | 22,99 | 22,99 | 22,99 | 0,61% | 45,00 |
| 30.01.2025 | 22,85 | 22,85 | 22,85 | 22,85 | 1,74% | 45,00 |
| 29.01.2025 | 22,46 | 22,46 | 22,46 | 22,46 | 2,42% | 50,00 |
| 28.01.2025 | 21,92 | 22,35 | 21,92 | 21,93 | 0,92% | 41,00 |
| 27.01.2025 | 21,76 | 21,76 | 21,73 | 21,73 | 2,45% | 161,00 |
| 24.01.2025 | 22,09 | 22,09 | 21,21 | 21,21 | -4,93% | 65,00 |
| 23.01.2025 | 22,63 | 22,63 | 21,64 | 22,31 | -1,50% | 73,00 |
| 22.01.2025 | 22,66 | 22,76 | 22,65 | 22,65 | 5,84% | 15,00 |
| 21.01.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,14% | 652,00 |
| 20.01.2025 | 21,37 | 21,37 | 21,37 | 21,37 | 0,90% | 282,00 |
| 17.01.2025 | 20,89 | 21,18 | 20,89 | 21,18 | 2,32% | 155,00 |
| 16.01.2025 | 21,33 | 21,35 | 20,70 | 20,70 | 3,40% | 56,00 |
| 15.01.2025 | 20,72 | 20,72 | 20,02 | 20,02 | 10,06% | 706,00 |
| 14.01.2025 | 18,10 | 18,19 | 18,10 | 18,19 | -3,09% | 572,00 |
| 13.01.2025 | 18,44 | 18,77 | 18,44 | 18,77 | 1,79% | 386,00 |
| 10.01.2025 | 20,84 | 20,85 | 18,44 | 18,44 | -10,62% | 1.819,00 |
| 09.01.2025 | 20,66 | 20,73 | 20,58 | 20,63 | 0,59% | - |
| 08.01.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 1,23% | 1,00 |
| 07.01.2025 | 18,00 | 20,26 | 17,65 | 20,26 | 5,96% | 342,00 |
| 06.01.2025 | 20,37 | 20,37 | 19,12 | 19,12 | -6,14% | 859,00 |
| 03.01.2025 | 20,47 | 20,47 | 20,37 | 20,37 | 0,15% | 50,00 |
| 02.01.2025 | 19,83 | 20,34 | 19,83 | 20,34 | 3,93% | 454,00 |
| 30.12.2024 | 19,60 | 19,82 | 19,57 | 19,57 | -1,04% | 42,00 |
| 27.12.2024 | 20,29 | 20,29 | 19,78 | 19,78 | -0,50% | 75,00 |
| 23.12.2024 | 20,42 | 20,77 | 19,88 | 19,88 | -5,81% | 313,00 |
| 20.12.2024 | 20,60 | 21,10 | 20,36 | 21,10 | 2,28% | - |
| 19.12.2024 | 20,63 | 20,63 | 20,63 | 20,63 | -2,83% | 50,00 |
| 18.12.2024 | 21,93 | 21,93 | 21,23 | 21,23 | -3,24% | 322,00 |
| 17.12.2024 | 21,76 | 21,94 | 21,76 | 21,94 | -1,61% | 287,00 |
| 16.12.2024 | 22,00 | 22,30 | 22,00 | 22,30 | 1,36% | 340,00 |
| 13.12.2024 | 22,59 | 22,59 | 22,00 | 22,00 | -2,44% | 84,00 |
| 12.12.2024 | 22,48 | 22,82 | 22,48 | 22,55 | -2,47% | 343,00 |
| 11.12.2024 | 23,16 | 23,16 | 23,12 | 23,12 | -1,62% | 28,00 |