19,833€
-5,87%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 27,36 | 28,54 | 27,15 | 27,60 | 1,06% | 225,00 |
| 06.11.2024 | 26,09 | 27,31 | 26,09 | 27,31 | 9,37% | 127,00 |
| 05.11.2024 | 25,09 | 25,12 | 24,15 | 24,97 | -0,95% | - |
| 04.11.2024 | 24,66 | 25,21 | 24,66 | 25,21 | 1,29% | 801,00 |
| 01.11.2024 | 24,54 | 24,89 | 24,54 | 24,89 | 2,51% | 70,00 |
| 31.10.2024 | 24,28 | 24,28 | 24,28 | 24,28 | -3,34% | 24,00 |
| 30.10.2024 | 25,16 | 25,16 | 25,11 | 25,12 | -2,94% | 235,00 |
| 29.10.2024 | 25,88 | 25,88 | 25,88 | 25,88 | 3,52% | 200,00 |
| 28.10.2024 | 24,07 | 25,00 | 24,07 | 25,00 | 1,05% | 102,00 |
| 25.10.2024 | 24,54 | 24,86 | 24,49 | 24,74 | 2,95% | - |
| 24.10.2024 | 24,03 | 24,03 | 24,03 | 24,03 | -0,46% | 1,00 |
| 23.10.2024 | 24,46 | 24,46 | 24,14 | 24,14 | -1,45% | 157,00 |
| 22.10.2024 | 24,34 | 24,72 | 24,04 | 24,50 | -0,57% | - |
| 21.10.2024 | 25,50 | 25,56 | 24,64 | 24,64 | -2,47% | - |
| 18.10.2024 | 25,26 | 25,26 | 25,26 | 25,26 | 0,80% | 48,00 |
| 17.10.2024 | 25,06 | 25,06 | 25,06 | 25,06 | -1,03% | 80,00 |
| 16.10.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 2,78% | 80,00 |
| 15.10.2024 | 24,68 | 24,89 | 24,31 | 24,64 | -2,36% | - |
| 14.10.2024 | 25,78 | 25,78 | 25,23 | 25,23 | 7,13% | 655,00 |
| 11.10.2024 | 22,73 | 23,55 | 22,73 | 23,55 | 0,38% | 60,00 |
| 10.10.2024 | 24,30 | 24,30 | 23,46 | 23,46 | -3,73% | 116,00 |
| 09.10.2024 | 24,18 | 24,37 | 24,18 | 24,37 | -1,54% | 205,00 |
| 08.10.2024 | 24,75 | 24,75 | 24,75 | 24,75 | 2,23% | 90,00 |
| 07.10.2024 | 26,19 | 26,19 | 24,21 | 24,21 | -7,31% | 50,00 |
| 04.10.2024 | 25,48 | 26,12 | 25,48 | 26,12 | 0,93% | 150,00 |
| 03.10.2024 | 26,06 | 26,06 | 25,88 | 25,88 | -0,10% | 200,00 |
| 02.10.2024 | 25,88 | 26,21 | 25,39 | 25,91 | -0,44% | - |
| 01.10.2024 | 26,02 | 26,02 | 26,02 | 26,02 | -0,27% | 100,00 |
| 30.09.2024 | 26,09 | 26,09 | 26,09 | 26,09 | -0,87% | 20,00 |