18,893€
-0,36%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 18,52 | 18,52 | 18,52 | 18,52 | -2,32% | - |
| 16.05.2024 | 19,07 | 19,07 | 18,96 | 18,96 | 4,55% | 100,00 |
| 15.05.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 2,00% | - |
| 14.05.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 5,21% | - |
| 13.05.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,89% | - |
| 10.05.2024 | 17,23 | 17,23 | 17,23 | 17,23 | -1,37% | - |
| 09.05.2024 | 17,47 | 17,47 | 17,47 | 17,47 | 12,06% | - |
| 08.05.2024 | 15,59 | 15,59 | 15,59 | 15,59 | -1,55% | - |
| 07.05.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -0,03% | - |
| 06.05.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 1,57% | - |
| 03.05.2024 | 15,59 | 15,59 | 15,59 | 15,59 | 1,83% | - |
| 02.05.2024 | 15,04 | 15,31 | 15,04 | 15,31 | 5,77% | 90,00 |
| 30.04.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 1,05% | - |
| 29.04.2024 | 14,33 | 14,33 | 14,33 | 14,33 | 2,76% | - |
| 26.04.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -2,89% | - |
| 25.04.2024 | 14,36 | 14,36 | 14,36 | 14,36 | -4,30% | - |
| 24.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,57% | - |
| 23.04.2024 | 14,92 | 14,92 | 14,92 | 14,92 | -0,23% | - |
| 22.04.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -3,08% | - |
| 19.04.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -1,66% | - |
| 18.04.2024 | 15,69 | 15,69 | 15,69 | 15,69 | -3,21% | - |
| 17.04.2024 | 16,21 | 16,21 | 16,21 | 16,21 | -2,85% | - |
| 16.04.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -2,31% | - |
| 15.04.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -3,99% | - |
| 12.04.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 4,62% | - |
| 11.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -4,52% | - |
| 10.04.2024 | 17,81 | 17,81 | 17,81 | 17,81 | 2,15% | - |
| 09.04.2024 | 17,43 | 17,43 | 17,43 | 17,43 | -1,91% | - |
| 08.04.2024 | 17,77 | 17,77 | 17,77 | 17,77 | 5,09% | - |
| 05.04.2024 | 17,45 | 17,45 | 16,91 | 16,91 | -4,87% | 31,00 |
| 04.04.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,39% | - |
| 03.04.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -6,08% | 5,00 |
| 02.04.2024 | 19,03 | 19,03 | 19,00 | 19,00 | -0,37% | 180,00 |
| 28.03.2024 | 19,07 | 19,07 | 19,07 | 19,07 | 5,77% | - |
| 27.03.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -0,72% | - |
| 26.03.2024 | 18,16 | 18,16 | 18,16 | 18,16 | 1,17% | - |
| 25.03.2024 | 17,95 | 17,95 | 17,95 | 17,95 | -6,87% | - |
| 22.03.2024 | 19,28 | 19,28 | 19,28 | 19,28 | -0,67% | - |
| 21.03.2024 | 19,41 | 19,41 | 19,41 | 19,41 | 3,41% | - |
| 20.03.2024 | 18,77 | 18,77 | 18,77 | 18,77 | -1,16% | - |
| 19.03.2024 | 18,36 | 18,99 | 18,36 | 18,99 | 3,15% | 1,00 |
| 18.03.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 2,11% | - |
| 15.03.2024 | 18,03 | 18,03 | 18,03 | 18,03 | -5,18% | - |
| 14.03.2024 | 19,01 | 19,01 | 19,01 | 19,01 | 0,64% | - |
| 13.03.2024 | 18,89 | 18,89 | 18,89 | 18,89 | -3,89% | - |
| 12.03.2024 | 19,66 | 19,66 | 19,66 | 19,66 | 3,45% | - |
| 11.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,96% | - |
| 08.03.2024 | 18,64 | 18,64 | 18,64 | 18,64 | -0,19% | - |
| 07.03.2024 | 18,67 | 18,67 | 18,67 | 18,67 | 0,54% | - |
| 06.03.2024 | 18,57 | 18,57 | 18,57 | 18,57 | -1,54% | - |
| 05.03.2024 | 18,88 | 18,88 | 18,86 | 18,86 | -0,71% | 100,00 |
| 04.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 4,34% | - |
| 01.03.2024 | 18,21 | 18,21 | 18,21 | 18,21 | -3,68% | - |
| 29.02.2024 | 18,53 | 18,90 | 18,53 | 18,90 | -14,09% | 325,00 |
| 28.02.2024 | 21,43 | 22,51 | 21,43 | 22,00 | 42,35% | 182,00 |
| 27.02.2024 | 15,46 | 15,46 | 15,46 | 15,46 | -0,42% | - |
| 26.02.2024 | 15,52 | 15,52 | 15,52 | 15,52 | 0,42% | - |
| 23.02.2024 | 15,46 | 15,46 | 15,46 | 15,46 | 1,34% | - |
| 22.02.2024 | 15,25 | 15,25 | 15,25 | 15,25 | 0,36% | 35,00 |
| 21.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 1,77% | - |
| 20.02.2024 | 14,93 | 14,93 | 14,93 | 14,93 | -4,87% | - |
| 19.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -7,40% | - |
| 16.02.2024 | 16,95 | 16,95 | 16,95 | 16,95 | 2,26% | - |
| 15.02.2024 | 16,58 | 16,58 | 16,58 | 16,58 | 4,54% | - |
| 14.02.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -7,31% | - |
| 13.02.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 2,95% | - |
| 12.02.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 4,79% | - |
| 09.02.2024 | 15,86 | 15,86 | 15,86 | 15,86 | 1,50% | - |
| 08.02.2024 | 15,62 | 15,62 | 15,62 | 15,62 | 2,16% | - |
| 07.02.2024 | 15,51 | 15,51 | 15,29 | 15,29 | 4,48% | 18,00 |
| 06.02.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -0,95% | - |
| 05.02.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -1,73% | - |
| 02.02.2024 | 15,04 | 15,04 | 15,04 | 15,04 | 0,53% | - |
| 01.02.2024 | 14,75 | 14,96 | 14,75 | 14,96 | -3,67% | 100,00 |
| 31.01.2024 | 15,31 | 15,53 | 15,31 | 15,53 | -3,45% | 136,00 |
| 30.01.2024 | 16,09 | 16,09 | 16,08 | 16,08 | 4,08% | 230,00 |
| 29.01.2024 | 15,45 | 15,45 | 15,45 | 15,45 | -0,29% | - |
| 26.01.2024 | 15,74 | 15,74 | 15,50 | 15,50 | -1,37% | - |
| 25.01.2024 | 15,62 | 15,71 | 15,62 | 15,71 | 0,48% | - |
| 24.01.2024 | 15,67 | 15,67 | 15,64 | 15,64 | -0,57% | - |
| 23.01.2024 | 15,78 | 15,78 | 15,73 | 15,73 | -0,60% | - |
| 22.01.2024 | 15,60 | 15,82 | 15,60 | 15,82 | 5,36% | 240,00 |
| 19.01.2024 | 15,30 | 15,30 | 15,02 | 15,02 | -3,90% | - |
| 18.01.2024 | 15,63 | 15,63 | 15,63 | 15,63 | -6,72% | - |
| 17.01.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,45% | - |
| 16.01.2024 | 16,83 | 16,83 | 16,83 | 16,83 | 0,15% | - |
| 15.01.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -0,18% | 100,00 |
| 12.01.2024 | 16,91 | 16,91 | 16,83 | 16,83 | -2,38% | - |
| 11.01.2024 | 17,03 | 17,24 | 17,03 | 17,24 | -3,79% | 30,00 |
| 10.01.2024 | 17,94 | 17,94 | 17,92 | 17,92 | -2,93% | 40,00 |
| 09.01.2024 | 18,46 | 18,46 | 18,46 | 18,46 | 5,25% | - |
| 08.01.2024 | 17,54 | 17,54 | 17,54 | 17,54 | -1,41% | - |
| 05.01.2024 | 18,42 | 18,42 | 17,79 | 17,79 | -3,84% | 40,00 |
| 04.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,05% | - |
| 03.01.2024 | 19,39 | 19,39 | 18,49 | 18,49 | -4,40% | - |
| 02.01.2024 | 19,34 | 19,34 | 19,34 | 19,34 | -3,64% | - |
| 29.12.2023 | 19,71 | 20,07 | 19,71 | 20,07 | 0,96% | 300,00 |
| 28.12.2023 | 19,88 | 19,88 | 19,88 | 19,88 | 1,02% | - |
| 27.12.2023 | 20,11 | 20,11 | 19,68 | 19,68 | 1,13% | 126,00 |
| 22.12.2023 | 19,46 | 19,46 | 19,46 | 19,46 | 1,25% | - |