19,165€
4,83%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 18,26 | 19,22 | 18,23 | 19,17 | 4,83% | 334,00 |
| 14.05.2024 | 17,90 | 18,70 | 17,83 | 18,28 | 2,49% | - |
| 13.05.2024 | 17,01 | 18,08 | 16,83 | 17,84 | 5,11% | 501,00 |
| 10.05.2024 | 17,39 | 17,58 | 16,96 | 16,97 | -1,81% | 91,00 |
| 09.05.2024 | 17,58 | 17,94 | 17,07 | 17,28 | -1,57% | 1.047,00 |
| 08.05.2024 | 15,59 | 18,75 | 15,52 | 17,56 | 11,99% | 461,00 |
| 07.05.2024 | 15,92 | 16,07 | 15,54 | 15,68 | -1,60% | 1,00 |
| 06.05.2024 | 15,94 | 16,41 | 15,72 | 15,93 | -0,08% | - |
| 03.05.2024 | 15,76 | 16,59 | 15,56 | 15,95 | 1,90% | - |
| 02.05.2024 | 15,07 | 15,85 | 14,92 | 15,65 | 8,19% | 269,00 |
| 30.04.2024 | 14,57 | 14,66 | 14,20 | 14,46 | -0,45% | - |
| 29.04.2024 | 14,43 | 14,88 | 14,35 | 14,53 | 0,71% | 749,00 |
| 26.04.2024 | 13,97 | 14,48 | 13,82 | 14,43 | 3,63% | 150,00 |
| 25.04.2024 | 14,50 | 14,60 | 13,66 | 13,92 | -4,43% | 915,00 |
| 24.04.2024 | 15,08 | 15,31 | 14,50 | 14,57 | -3,21% | 268,00 |
| 23.04.2024 | 15,00 | 15,68 | 14,98 | 15,05 | 0,07% | 561,00 |
| 22.04.2024 | 15,04 | 15,48 | 14,55 | 15,04 | 0,17% | 646,00 |
| 19.04.2024 | 15,50 | 15,77 | 14,93 | 15,01 | -3,78% | 730,00 |
| 18.04.2024 | 15,79 | 16,16 | 15,51 | 15,60 | -1,05% | 11,00 |
| 17.04.2024 | 16,34 | 16,51 | 15,74 | 15,77 | -3,18% | 4,00 |
| 16.04.2024 | 16,78 | 16,89 | 16,18 | 16,29 | -2,86% | 102,00 |
| 15.04.2024 | 17,20 | 17,48 | 16,67 | 16,77 | -2,29% | 986,00 |
| 12.04.2024 | 17,90 | 18,34 | 16,78 | 17,16 | -3,76% | - |
| 11.04.2024 | 17,14 | 17,90 | 17,08 | 17,83 | 4,07% | 150,00 |
| 10.04.2024 | 17,92 | 17,97 | 16,77 | 17,13 | -4,17% | 265,00 |
| 09.04.2024 | 17,53 | 18,15 | 17,48 | 17,88 | 1,95% | 10,00 |
| 08.04.2024 | 17,88 | 18,09 | 17,42 | 17,53 | -1,94% | 328,00 |
| 05.04.2024 | 17,56 | 17,92 | 16,99 | 17,88 | 2,14% | 318,00 |
| 04.04.2024 | 17,89 | 18,22 | 17,49 | 17,51 | -2,11% | 222,00 |
| 03.04.2024 | 17,95 | 18,10 | 17,50 | 17,88 | -0,67% | 3.217,00 |
| 02.04.2024 | 19,15 | 19,18 | 17,84 | 18,00 | -5,55% | 441,00 |
| 28.03.2024 | 19,19 | 19,48 | 18,62 | 19,06 | -0,76% | 154,00 |
| 27.03.2024 | 18,50 | 19,33 | 18,30 | 19,21 | 4,22% | 1.012,00 |
| 26.03.2024 | 18,32 | 18,60 | 17,96 | 18,43 | 0,55% | 166,00 |
| 25.03.2024 | 17,99 | 18,43 | 17,84 | 18,33 | 1,62% | 88,00 |
| 22.03.2024 | 19,36 | 19,42 | 18,04 | 18,04 | -6,80% | 185,00 |
| 21.03.2024 | 19,52 | 19,71 | 19,27 | 19,35 | -0,79% | 143,00 |
| 20.03.2024 | 18,90 | 19,67 | 18,59 | 19,51 | 3,39% | 51,00 |
| 19.03.2024 | 18,46 | 19,00 | 18,35 | 18,87 | 2,15% | 35,00 |
| 18.03.2024 | 18,51 | 18,95 | 18,25 | 18,47 | -0,15% | 599,00 |
| 15.03.2024 | 18,17 | 18,69 | 18,07 | 18,50 | 1,79% | 133,00 |
| 14.03.2024 | 19,14 | 19,20 | 17,69 | 18,17 | -4,87% | 454,00 |
| 13.03.2024 | 19,02 | 19,57 | 18,83 | 19,10 | 0,39% | 88,00 |
| 12.03.2024 | 19,63 | 19,90 | 18,88 | 19,03 | -2,91% | 5,00 |
| 11.03.2024 | 19,11 | 20,00 | 18,94 | 19,60 | 2,11% | 529,00 |
| 08.03.2024 | 18,75 | 19,83 | 18,61 | 19,19 | 2,46% | 77,00 |
| 07.03.2024 | 18,80 | 19,12 | 18,66 | 18,73 | -0,58% | 222,00 |
| 06.03.2024 | 18,48 | 19,33 | 18,48 | 18,84 | -0,13% | 110,00 |
| 05.03.2024 | 18,99 | 19,63 | 18,41 | 18,87 | -0,87% | 510,00 |
| 04.03.2024 | 19,21 | 19,71 | 18,89 | 19,03 | -1,14% | 681,00 |
| 01.03.2024 | 18,33 | 19,79 | 18,22 | 19,25 | 5,06% | 1.458,00 |
| 29.02.2024 | 18,64 | 19,24 | 18,21 | 18,32 | -1,91% | 2.016,00 |
| 28.02.2024 | 21,74 | 22,50 | 18,50 | 18,68 | -13,40% | 5.923,00 |
| 27.02.2024 | 15,55 | 21,66 | 15,47 | 21,57 | 38,78% | 2.206,00 |
| 26.02.2024 | 15,62 | 15,74 | 15,21 | 15,54 | -0,78% | 597,00 |
| 23.02.2024 | 15,56 | 15,71 | 15,24 | 15,67 | 0,79% | 302,00 |
| 22.02.2024 | 15,30 | 15,87 | 15,15 | 15,54 | 1,87% | 113,00 |
| 21.02.2024 | 15,29 | 15,43 | 14,92 | 15,26 | -0,29% | 150,00 |
| 20.02.2024 | 15,13 | 15,66 | 14,82 | 15,30 | 0,97% | 350,00 |
| 19.02.2024 | 15,80 | 15,91 | 15,02 | 15,16 | -3,90% | 1.313,00 |
| 16.02.2024 | 17,04 | 17,06 | 15,23 | 15,77 | -7,41% | 3.965,00 |
| 15.02.2024 | 16,70 | 17,28 | 16,60 | 17,03 | 2,39% | 1.383,00 |
| 14.02.2024 | 15,92 | 16,77 | 15,90 | 16,64 | 4,31% | 600,00 |
| 13.02.2024 | 17,22 | 17,98 | 15,69 | 15,95 | -7,39% | 925,00 |
| 12.02.2024 | 16,72 | 17,56 | 16,62 | 17,22 | 2,93% | 206,00 |
| 09.02.2024 | 15,95 | 16,80 | 15,87 | 16,73 | 4,99% | 346,00 |
| 08.02.2024 | 15,73 | 16,23 | 15,63 | 15,94 | 1,01% | 335,00 |
| 07.02.2024 | 15,47 | 16,13 | 15,04 | 15,78 | 2,19% | 476,00 |
| 06.02.2024 | 14,72 | 15,46 | 14,62 | 15,44 | 4,79% | 1.416,00 |
| 05.02.2024 | 14,85 | 14,99 | 14,44 | 14,73 | -0,87% | 586,00 |
| 02.02.2024 | 15,08 | 15,16 | 14,41 | 14,86 | -1,46% | 1.709,00 |
| 01.02.2024 | 14,83 | 15,13 | 14,59 | 15,08 | 1,63% | 674,00 |
| 31.01.2024 | 15,45 | 15,50 | 14,67 | 14,84 | -3,78% | 1.134,00 |
| 30.01.2024 | 16,18 | 16,18 | 15,38 | 15,42 | -4,62% | 234,00 |
| 29.01.2024 | 15,54 | 16,25 | 15,30 | 16,17 | 3,87% | 372,00 |
| 26.01.2024 | 15,82 | 16,18 | 15,51 | 15,57 | -1,83% | 208,00 |
| 25.01.2024 | 15,76 | 16,28 | 15,67 | 15,86 | 0,75% | 380,00 |
| 24.01.2024 | 15,76 | 15,88 | 15,41 | 15,74 | -0,05% | 1.416,00 |
| 23.01.2024 | 15,87 | 16,85 | 15,59 | 15,75 | -0,90% | 72,00 |
| 22.01.2024 | 15,69 | 16,11 | 15,61 | 15,89 | 1,39% | 465,00 |
| 19.01.2024 | 15,37 | 15,73 | 14,97 | 15,67 | 1,79% | 591,00 |
| 18.01.2024 | 15,70 | 16,02 | 15,24 | 15,40 | -2,05% | 995,00 |
| 17.01.2024 | 16,86 | 16,86 | 15,65 | 15,72 | -6,93% | 106,00 |
| 16.01.2024 | 16,92 | 17,13 | 16,57 | 16,89 | -0,18% | 385,00 |
| 15.01.2024 | 16,92 | 17,03 | 16,80 | 16,92 | -0,13% | 260,00 |
| 12.01.2024 | 17,03 | 17,50 | 16,65 | 16,94 | -0,51% | 314,00 |
| 11.01.2024 | 17,14 | 17,28 | 16,83 | 17,03 | -0,32% | 550,00 |
| 10.01.2024 | 18,04 | 18,21 | 16,95 | 17,09 | -5,49% | 190,00 |
| 09.01.2024 | 18,56 | 18,58 | 17,88 | 18,08 | -2,60% | 100,00 |
| 08.01.2024 | 17,62 | 18,57 | 17,19 | 18,56 | 4,90% | 101,00 |
| 05.01.2024 | 18,54 | 18,59 | 17,48 | 17,69 | -4,47% | 260,00 |
| 04.01.2024 | 18,62 | 18,72 | 18,29 | 18,52 | -0,59% | 708,00 |
| 03.01.2024 | 19,50 | 19,55 | 18,49 | 18,63 | -4,53% | 117,00 |
| 02.01.2024 | 19,46 | 20,02 | 18,89 | 19,52 | -1,69% | 613,00 |
| 29.12.2023 | 19,84 | 19,98 | 19,70 | 19,85 | 0,08% | 241,00 |
| 28.12.2023 | 20,00 | 20,49 | 19,57 | 19,84 | -0,73% | 1.327,00 |
| 27.12.2023 | 20,26 | 20,39 | 19,71 | 19,98 | 0,31% | 5.000,00 |
| 22.12.2023 | 19,74 | 20,41 | 19,57 | 19,92 | 1,62% | 4.850,00 |
| 21.12.2023 | 19,40 | 19,78 | 19,15 | 19,60 | 1,29% | 4.802,00 |
| 20.12.2023 | 20,67 | 20,73 | 19,32 | 19,35 | -6,32% | 1.019,00 |