11,560€
-8,47%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 12,20 | 12,26 | 11,23 | 11,38 | -9,88% | - |
| 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 |
| 10.12.2024 | 23,53 | 23,83 | 23,50 | 23,50 | -3,09% | 736,00 |
| 09.12.2024 | 23,70 | 24,25 | 23,70 | 24,25 | 10,88% | 55,00 |
| 06.12.2024 | 22,18 | 22,18 | 21,87 | 21,87 | 0,37% | 204,00 |
| 05.12.2024 | 22,54 | 22,54 | 21,79 | 21,79 | -3,48% | 122,00 |
| 04.12.2024 | 22,75 | 23,29 | 22,56 | 22,58 | -4,36% | - |
| 03.12.2024 | 24,44 | 24,59 | 23,56 | 23,61 | -3,46% | - |
| 02.12.2024 | 23,91 | 24,45 | 23,80 | 24,45 | 2,64% | 170,00 |
| 29.11.2024 | 24,00 | 24,06 | 23,58 | 23,82 | -0,96% | 208,00 |
| 28.11.2024 | 24,05 | 24,05 | 24,05 | 24,05 | 1,86% | 155,00 |
| 27.11.2024 | 23,61 | 23,61 | 23,61 | 23,61 | 1,68% | 37,00 |
| 26.11.2024 | 23,22 | 23,22 | 23,22 | 23,22 | -1,36% | 1,00 |
| 25.11.2024 | 23,92 | 24,46 | 23,54 | 23,54 | 0,11% | 442,00 |
| 22.11.2024 | 23,23 | 23,65 | 23,00 | 23,52 | 2,69% | - |
| 21.11.2024 | 23,20 | 23,56 | 22,67 | 22,90 | -0,74% | - |
| 20.11.2024 | 22,40 | 23,20 | 22,40 | 23,07 | 1,67% | 1.310,00 |
| 19.11.2024 | 22,30 | 22,69 | 22,30 | 22,69 | -3,69% | 439,00 |
| 18.11.2024 | 23,64 | 23,64 | 23,56 | 23,56 | -5,00% | 38,00 |
| 15.11.2024 | 26,33 | 26,33 | 24,80 | 24,80 | -12,46% | 160,00 |
| 14.11.2024 | 28,33 | 28,33 | 28,33 | 28,33 | 0,28% | 10,00 |
| 13.11.2024 | 28,08 | 29,10 | 28,06 | 28,25 | -1,60% | - |
| 12.11.2024 | 29,51 | 29,55 | 28,71 | 28,71 | -3,79% | 406,00 |
| 11.11.2024 | 29,49 | 30,33 | 29,49 | 29,84 | 5,95% | 487,00 |
| 08.11.2024 | 27,59 | 28,27 | 26,96 | 28,17 | 2,05% | - |