20,820€
-1,93%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 20,76 | 20,85 | 20,74 | 20,80 | -2,03% | - |
| 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 |
| 27.09.2024 | 26,08 | 26,32 | 26,08 | 26,32 | 0,77% | 259,00 |
| 26.09.2024 | 25,95 | 26,18 | 25,83 | 26,12 | 0,50% | 1.075,00 |
| 25.09.2024 | 26,87 | 26,87 | 25,99 | 25,99 | -3,28% | 927,00 |
| 24.09.2024 | 27,02 | 27,04 | 26,54 | 26,87 | -3,86% | 742,00 |
| 23.09.2024 | 27,95 | 27,95 | 27,95 | 27,95 | 0,94% | 1,00 |
| 20.09.2024 | 27,94 | 27,94 | 27,45 | 27,69 | -0,97% | 177,00 |
| 19.09.2024 | 27,59 | 28,55 | 27,59 | 27,96 | 1,08% | 77,00 |
| 18.09.2024 | 27,50 | 27,70 | 27,50 | 27,66 | 0,11% | 1.118,00 |
| 17.09.2024 | 26,41 | 27,63 | 26,41 | 27,63 | -0,93% | 550,00 |
| 16.09.2024 | 27,70 | 27,89 | 27,70 | 27,89 | 7,27% | 350,00 |
| 13.09.2024 | 25,25 | 26,00 | 25,25 | 26,00 | 5,14% | 73,00 |
| 12.09.2024 | 24,52 | 25,00 | 24,52 | 24,73 | 3,69% | 187,00 |
| 11.09.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 1,53% | 72,00 |
| 10.09.2024 | 23,37 | 23,49 | 23,17 | 23,49 | 0,82% | 117,00 |
| 09.09.2024 | 23,00 | 23,30 | 22,84 | 23,30 | 3,93% | 243,00 |
| 06.09.2024 | 22,42 | 22,42 | 22,42 | 22,42 | -0,60% | 100,00 |
| 05.09.2024 | 22,65 | 22,89 | 22,28 | 22,56 | -1,38% | - |
| 04.09.2024 | 22,69 | 22,87 | 22,69 | 22,87 | 2,51% | 199,00 |
| 03.09.2024 | 21,91 | 22,31 | 21,91 | 22,31 | 0,77% | 160,00 |
| 02.09.2024 | 22,08 | 22,17 | 21,97 | 22,14 | 0,91% | - |
| 30.08.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -1,39% | 150,00 |
| 29.08.2024 | 22,67 | 22,67 | 22,25 | 22,25 | 1,16% | 295,00 |
| 28.08.2024 | 22,52 | 22,55 | 21,93 | 22,00 | -1,94% | - |
| 27.08.2024 | 22,78 | 22,79 | 22,43 | 22,43 | -2,48% | 251,00 |
| 26.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 6,24% | 20,00 |
| 23.08.2024 | 21,65 | 21,65 | 21,65 | 21,65 | 2,85% | 2,00 |
| 22.08.2024 | 22,42 | 22,42 | 21,05 | 21,05 | -5,73% | 610,00 |
| 21.08.2024 | 22,47 | 22,47 | 22,33 | 22,33 | 2,81% | 420,00 |
| 20.08.2024 | 21,49 | 21,72 | 21,49 | 21,72 | 2,70% | 336,00 |
| 19.08.2024 | 20,69 | 21,15 | 20,69 | 21,15 | 0,95% | 132,00 |
| 16.08.2024 | 21,74 | 21,76 | 20,84 | 20,95 | -2,01% | - |
| 15.08.2024 | 20,61 | 21,38 | 20,61 | 21,38 | 3,64% | 511,00 |
| 14.08.2024 | 21,00 | 21,39 | 20,45 | 20,63 | -1,69% | - |
| 13.08.2024 | 20,76 | 21,15 | 20,49 | 20,99 | 3,43% | - |
| 12.08.2024 | 20,64 | 20,64 | 20,29 | 20,29 | -0,93% | 220,00 |
| 09.08.2024 | 20,32 | 20,59 | 20,32 | 20,48 | 4,33% | 125,00 |
| 08.08.2024 | 19,68 | 19,68 | 19,63 | 19,63 | -2,58% | 76,00 |
| 07.08.2024 | 20,38 | 20,38 | 20,15 | 20,15 | 0,40% | 39,00 |
| 06.08.2024 | 20,08 | 20,10 | 19,67 | 20,07 | 2,48% | 1.050,00 |
| 05.08.2024 | 19,72 | 19,72 | 18,97 | 19,59 | -1,93% | 1.259,00 |
| 02.08.2024 | 21,22 | 21,22 | 19,97 | 19,97 | -8,12% | 370,00 |