Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 72,56 | 0,00 | 71,79 | 13,94% | - |
| 25.02.2021 | 66,75 | 67,31 | 62,24 | 63,01 | -5,82% | - |
| 24.02.2021 | 65,68 | 68,96 | 65,08 | 66,90 | 3,26% | - |
| 23.02.2021 | 65,94 | 66,71 | 62,90 | 64,79 | -1,58% | - |
| 22.02.2021 | 65,45 | 67,24 | 64,94 | 65,83 | 0,67% | - |
| 19.02.2021 | 65,20 | 65,39 | 65,20 | 65,39 | 2,94% | - |
| 18.02.2021 | 62,12 | 64,22 | 61,61 | 63,53 | 1,13% | - |
| 17.02.2021 | 63,14 | 63,97 | 61,44 | 62,82 | -1,18% | - |
| 16.02.2021 | 65,81 | 66,69 | 62,73 | 63,57 | -6,05% | - |
| 12.02.2021 | 68,44 | 69,09 | 66,68 | 67,66 | -2,53% | - |
| 11.02.2021 | 72,46 | 73,15 | 68,90 | 69,42 | -5,68% | - |
| 10.02.2021 | 75,31 | 76,87 | 72,99 | 73,60 | 0,78% | - |
| 09.02.2021 | 72,98 | 73,16 | 72,98 | 73,03 | -5,04% | - |
| 08.02.2021 | 71,96 | 77,37 | 71,90 | 76,90 | 9,16% | - |
| 05.02.2021 | 70,60 | 71,65 | 68,95 | 70,45 | 1,32% | - |
| 04.02.2021 | 69,46 | 69,77 | 69,32 | 69,54 | 1,99% | - |
| 03.02.2021 | 71,37 | 71,63 | 67,72 | 68,18 | -6,46% | - |
| 02.02.2021 | 71,20 | 73,95 | 70,30 | 72,89 | 4,91% | - |
| 01.02.2021 | 68,48 | 70,53 | 67,45 | 69,48 | 0,84% | - |
| 29.01.2021 | 70,58 | 70,88 | 67,84 | 68,90 | -2,50% | - |
| 28.01.2021 | 72,16 | 73,29 | 70,45 | 70,66 | 1,58% | - |
| 27.01.2021 | 70,85 | 72,90 | 68,55 | 69,56 | -4,63% | - |
| 26.01.2021 | 0,00 | 73,24 | 0,00 | 72,94 | -10,69% | - |
| 25.01.2021 | 79,70 | 81,67 | 77,74 | 81,67 | 3,13% | - |
| 22.01.2021 | 76,01 | 79,56 | 75,88 | 79,19 | 5,18% | - |
| 21.01.2021 | 75,18 | 75,29 | 75,18 | 75,29 | -3,03% | - |
| 20.01.2021 | 77,27 | 80,35 | 76,85 | 77,65 | 2,18% | - |
| 19.01.2021 | 74,74 | 76,73 | 73,98 | 75,99 | 3,90% | - |
| 15.01.2021 | 70,86 | 74,38 | 70,15 | 73,14 | -0,70% | - |
| 14.01.2021 | 74,32 | 76,84 | 73,33 | 73,65 | -3,51% | - |
| 13.01.2021 | 78,66 | 79,22 | 75,91 | 76,33 | -1,79% | - |
| 12.01.2021 | 77,75 | 77,75 | 77,71 | 77,72 | 1,02% | - |
| 11.01.2021 | 78,51 | 78,64 | 76,14 | 76,94 | -4,17% | - |
| 08.01.2021 | 78,61 | 80,94 | 78,09 | 80,28 | 8,85% | - |
| 07.01.2021 | 73,76 | 73,76 | 73,76 | 73,76 | 8,59% | - |
| 06.01.2021 | 69,93 | 70,45 | 66,46 | 67,92 | -3,34% | - |
| 05.01.2021 | 73,11 | 73,11 | 69,71 | 70,27 | 0,01% | - |
| 04.01.2021 | 81,26 | 81,39 | 64,00 | 70,26 | -16,31% | - |
| 31.12.2020 | 83,12 | 85,94 | 82,39 | 83,95 | -1,86% | - |
| 30.12.2020 | 86,77 | 86,89 | 83,48 | 85,55 | 2,08% | - |
| 29.12.2020 | 83,17 | 85,73 | 82,38 | 83,81 | -3,00% | - |
| 28.12.2020 | 85,78 | 88,17 | 85,77 | 86,40 | 0,52% | - |
| 24.12.2020 | 88,73 | 89,34 | 85,37 | 85,95 | -2,52% | - |
| 23.12.2020 | 86,93 | 89,32 | 85,27 | 88,17 | -5,56% | - |
| 22.12.2020 | 92,21 | 94,09 | 90,67 | 93,36 | 3,48% | - |
| 21.12.2020 | 86,00 | 90,57 | 85,70 | 90,22 | 5,24% | - |
| 18.12.2020 | 82,62 | 86,15 | 82,62 | 85,72 | 3,83% | - |
| 17.12.2020 | 84,59 | 84,61 | 81,55 | 82,56 | -1,43% | - |
| 16.12.2020 | 82,07 | 84,65 | 81,21 | 83,76 | -5,30% | - |
| 15.12.2020 | 81,95 | 102,85 | 81,94 | 88,44 | 7,72% | - |
| 14.12.2020 | 85,17 | 86,01 | 81,25 | 82,10 | 1,23% | - |
| 11.12.2020 | 79,99 | 89,46 | 79,00 | 81,11 | 6,45% | - |
| 10.12.2020 | 79,33 | 79,33 | 60,38 | 76,19 | -0,39% | - |
| 09.12.2020 | 79,32 | 79,52 | 73,73 | 76,49 | -0,12% | - |
| 08.12.2020 | 74,78 | 77,45 | 74,35 | 76,58 | 6,04% | - |
| 07.12.2020 | 74,42 | 75,96 | 71,91 | 72,22 | -0,66% | - |
| 04.12.2020 | 70,51 | 73,07 | 70,23 | 72,70 | 9,90% | - |
| 03.12.2020 | 65,05 | 66,54 | 64,20 | 66,15 | 7,33% | - |
| 02.12.2020 | 62,33 | 63,44 | 59,82 | 61,64 | -1,77% | - |
| 01.12.2020 | 61,72 | 63,31 | 60,86 | 62,75 | 1,13% | - |
| 30.11.2020 | 61,26 | 68,58 | 59,72 | 62,05 | -1,60% | - |
| 27.11.2020 | 61,33 | 63,06 | 58,95 | 63,06 | 7,03% | - |
| 25.11.2020 | 61,49 | 61,67 | 58,92 | 58,92 | -3,43% | - |
| 24.11.2020 | 61,62 | 62,59 | 60,57 | 61,01 | -1,76% | - |
| 23.11.2020 | 62,76 | 63,81 | 61,45 | 62,10 | -0,62% | - |
| 20.11.2020 | 62,01 | 63,47 | 61,07 | 62,49 | 3,14% | - |
| 19.11.2020 | 61,93 | 61,93 | 60,58 | 60,59 | -2,91% | - |
| 18.11.2020 | 64,88 | 65,44 | 62,40 | 62,40 | -5,33% | - |
| 17.11.2020 | 65,34 | 67,72 | 65,26 | 65,92 | 3,48% | - |
| 16.11.2020 | 62,97 | 64,73 | 60,72 | 63,70 | -2,41% | - |
| 13.11.2020 | 65,37 | 65,37 | 65,27 | 65,27 | -7,12% | - |
| 12.11.2020 | 68,92 | 70,56 | 68,55 | 70,27 | 5,87% | - |
| 11.11.2020 | 60,76 | 66,57 | 0,00 | 66,38 | 10,99% | - |
| 10.11.2020 | 58,08 | 60,65 | 0,00 | 59,81 | 6,85% | - |
| 09.11.2020 | 54,54 | 57,53 | 53,91 | 55,97 | 3,25% | - |
| 06.11.2020 | 52,46 | 55,54 | 52,16 | 54,21 | 4,12% | - |
| 05.11.2020 | 49,93 | 52,74 | 49,27 | 52,07 | 0,56% | - |
| 04.11.2020 | 48,57 | 52,13 | 0,00 | 51,78 | 12,37% | - |
| 03.11.2020 | 43,76 | 46,25 | 43,14 | 46,08 | 5,68% | - |
| 02.11.2020 | 42,79 | 44,04 | 42,70 | 43,60 | 1,75% | - |
| 30.10.2020 | 44,28 | 44,44 | 42,14 | 42,85 | -6,24% | - |
| 29.10.2020 | 44,90 | 46,66 | 43,57 | 45,70 | -1,38% | - |
| 28.10.2020 | 44,31 | 47,16 | 43,57 | 46,34 | 1,18% | - |
| 27.10.2020 | 43,74 | 46,14 | 43,11 | 45,80 | 8,92% | - |
| 26.10.2020 | 41,88 | 42,14 | 40,75 | 42,05 | 2,27% | - |
| 23.10.2020 | 0,00 | 41,28 | 0,00 | 41,12 | -1,53% | - |
| 22.10.2020 | 40,54 | 41,76 | 39,50 | 41,76 | 6,68% | - |
| 21.10.2020 | 41,11 | 41,34 | 39,14 | 39,14 | -7,63% | - |
| 20.10.2020 | 43,00 | 43,01 | 41,32 | 42,38 | -0,56% | - |
| 19.10.2020 | 44,18 | 44,22 | 42,22 | 42,62 | -3,48% | - |
| 16.10.2020 | 43,92 | 45,40 | 43,89 | 44,15 | 4,56% | - |
| 15.10.2020 | 40,99 | 43,21 | 40,23 | 42,23 | -3,53% | - |
| 14.10.2020 | 44,59 | 45,88 | 43,23 | 43,77 | -1,26% | - |
| 13.10.2020 | 43,68 | 44,74 | 42,85 | 44,33 | 1,35% | - |
| 12.10.2020 | 42,11 | 44,29 | 42,11 | 43,74 | 4,92% | - |
| 09.10.2020 | 41,10 | 41,87 | 40,13 | 41,69 | 4,00% | - |
| 08.10.2020 | 39,99 | 40,37 | 38,86 | 40,09 | 2,51% | - |
| 07.10.2020 | 39,38 | 39,56 | 0,00 | 39,11 | 4,28% | - |
| 06.10.2020 | 37,76 | 38,32 | 37,05 | 37,50 | -3,25% | - |
| 05.10.2020 | 38,45 | 39,53 | 37,83 | 38,76 | 0,26% | - |