20,600$
4,30%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 20,43 | 20,75 | 20,08 | 20,61 | 4,35% | 159.618,00 |
| 14.05.2024 | 19,88 | 20,28 | 19,47 | 19,75 | 2,33% | 920.656,00 |
| 13.05.2024 | 18,47 | 19,46 | 18,37 | 19,30 | 5,41% | 759.036,00 |
| 10.05.2024 | 18,84 | 18,95 | 18,27 | 18,31 | -1,98% | 763.171,00 |
| 09.05.2024 | 18,91 | 19,17 | 18,39 | 18,68 | -1,16% | 739.835,00 |
| 08.05.2024 | 17,00 | 20,25 | 17,00 | 18,90 | 12,17% | 2.700.695,00 |
| 07.05.2024 | 17,37 | 17,42 | 16,71 | 16,85 | -1,75% | 1.033.491,00 |
| 06.05.2024 | 17,27 | 17,71 | 16,92 | 17,15 | 0,06% | 517.415,00 |
| 03.05.2024 | 17,17 | 17,90 | 17,04 | 17,14 | 2,08% | 868.040,00 |
| 02.05.2024 | 16,41 | 16,94 | 15,92 | 16,79 | 3,96% | 649.269,00 |
| 01.05.2024 | 15,53 | 16,72 | 15,40 | 16,15 | 4,60% | 971.733,00 |
| 30.04.2024 | 15,34 | 15,58 | 15,21 | 15,44 | -1,03% | 715.412,00 |
| 29.04.2024 | 15,64 | 15,96 | 15,39 | 15,60 | 1,10% | 894.160,00 |
| 26.04.2024 | 15,08 | 15,49 | 14,90 | 15,43 | 3,14% | 1.122.313,00 |
| 25.04.2024 | 15,25 | 15,25 | 14,56 | 14,96 | -3,86% | 1.136.118,00 |
| 24.04.2024 | 16,10 | 16,30 | 15,47 | 15,56 | -3,29% | 839.843,00 |
| 23.04.2024 | 16,14 | 16,80 | 16,02 | 16,09 | 0,63% | 844.133,00 |
| 22.04.2024 | 16,00 | 16,28 | 15,48 | 15,99 | -0,06% | 3.055.934,00 |
| 19.04.2024 | 16,50 | 16,80 | 15,92 | 16,00 | -3,61% | 1.479.992,00 |
| 18.04.2024 | 16,72 | 16,95 | 16,54 | 16,60 | -1,34% | 891.271,00 |
| 17.04.2024 | 17,38 | 17,56 | 16,79 | 16,83 | -2,97% | 1.053.902,00 |
| 16.04.2024 | 17,59 | 17,60 | 17,15 | 17,34 | -2,80% | 932.765,00 |
| 15.04.2024 | 18,29 | 18,29 | 17,70 | 17,84 | -2,30% | 751.789,00 |
| 12.04.2024 | 18,97 | 19,01 | 17,84 | 18,26 | -4,75% | 1.100.928,00 |
| 11.04.2024 | 18,71 | 19,21 | 18,51 | 19,17 | 4,21% | 690.407,00 |
| 10.04.2024 | 18,57 | 18,64 | 18,05 | 18,40 | -5,38% | 895.349,00 |
| 09.04.2024 | 19,01 | 19,75 | 18,91 | 19,44 | 1,99% | 880.697,00 |
| 08.04.2024 | 19,60 | 19,61 | 18,89 | 19,06 | -1,70% | 568.640,00 |
| 05.04.2024 | 18,90 | 19,42 | 18,28 | 19,39 | 2,11% | 770.353,00 |
| 04.04.2024 | 19,53 | 19,70 | 18,95 | 18,99 | -1,96% | 749.073,00 |
| 03.04.2024 | 19,04 | 19,40 | 18,95 | 19,37 | 0,00% | 829.495,00 |
| 02.04.2024 | 20,02 | 20,11 | 19,21 | 19,37 | -5,88% | 763.158,00 |
| 01.04.2024 | 20,52 | 20,75 | 20,06 | 20,58 | 0,29% | 525.693,00 |
| 28.03.2024 | 20,86 | 21,04 | 20,12 | 20,52 | -1,20% | 991.585,00 |
| 27.03.2024 | 20,05 | 20,92 | 19,85 | 20,77 | 4,48% | 799.034,00 |
| 26.03.2024 | 20,14 | 20,19 | 19,47 | 19,88 | 0,05% | 1.216.644,00 |
| 25.03.2024 | 19,37 | 19,96 | 19,35 | 19,87 | 1,27% | 932.345,00 |
| 22.03.2024 | 20,98 | 21,04 | 19,58 | 19,62 | -6,48% | 992.823,00 |
| 21.03.2024 | 21,53 | 21,60 | 20,92 | 20,98 | -1,46% | 893.066,00 |
| 20.03.2024 | 20,34 | 21,50 | 20,16 | 21,29 | 3,65% | 1.035.749,00 |
| 19.03.2024 | 19,94 | 20,62 | 19,83 | 20,54 | 2,24% | 985.599,00 |
| 18.03.2024 | 20,10 | 20,60 | 19,77 | 20,09 | -0,20% | 927.202,00 |
| 15.03.2024 | 19,71 | 20,35 | 19,66 | 20,13 | 1,92% | 2.229.188,00 |
| 14.03.2024 | 20,64 | 20,64 | 19,24 | 19,75 | -5,50% | 924.438,00 |
| 13.03.2024 | 20,68 | 21,47 | 20,65 | 20,90 | 0,58% | 730.449,00 |
| 12.03.2024 | 21,56 | 21,72 | 20,60 | 20,78 | -4,20% | 752.820,00 |
| 11.03.2024 | 20,92 | 21,86 | 20,91 | 21,69 | 3,63% | 1.059.740,00 |
| 08.03.2024 | 21,87 | 21,87 | 20,85 | 20,93 | 1,95% | 1.035.799,00 |
| 07.03.2024 | 20,71 | 20,84 | 20,30 | 20,53 | 0,05% | 943.924,00 |
| 06.03.2024 | 20,78 | 21,07 | 20,29 | 20,52 | 0,34% | 1.507.659,00 |
| 05.03.2024 | 20,50 | 21,30 | 19,96 | 20,45 | -1,02% | 622.454,00 |
| 04.03.2024 | 21,41 | 21,41 | 20,49 | 20,66 | -0,96% | 878.036,00 |
| 01.03.2024 | 19,99 | 21,45 | 19,76 | 20,86 | 5,51% | 1.284.577,00 |
| 29.02.2024 | 20,80 | 20,94 | 19,68 | 19,77 | -2,18% | 1.060.891,00 |
| 28.02.2024 | 22,51 | 22,57 | 20,04 | 20,21 | -13,63% | 2.562.664,00 |
| 27.02.2024 | 19,94 | 23,52 | 18,67 | 23,40 | 38,54% | 4.677.941,00 |
| 26.02.2024 | 16,85 | 17,08 | 16,54 | 16,89 | -0,24% | 1.204.500,00 |
| 23.02.2024 | 16,78 | 17,02 | 16,47 | 16,93 | 0,59% | 1.076.727,00 |
| 22.02.2024 | 16,47 | 17,18 | 16,33 | 16,83 | 1,81% | 1.307.457,00 |
| 21.02.2024 | 16,38 | 16,62 | 16,11 | 16,53 | -0,06% | 948.317,00 |
| 20.02.2024 | 16,56 | 17,00 | 16,21 | 16,54 | -2,82% | 1.105.298,00 |
| 16.02.2024 | 17,78 | 18,05 | 16,39 | 17,02 | -7,25% | 3.363.198,00 |
| 15.02.2024 | 18,16 | 18,65 | 18,10 | 18,35 | 2,63% | 914.765,00 |
| 14.02.2024 | 17,50 | 17,98 | 17,05 | 17,88 | 4,75% | 808.869,00 |
| 13.02.2024 | 17,48 | 17,70 | 16,81 | 17,07 | -7,98% | 1.031.644,00 |
| 12.02.2024 | 18,11 | 18,93 | 18,07 | 18,55 | 2,77% | 1.364.572,00 |
| 09.02.2024 | 17,37 | 18,19 | 17,13 | 18,05 | 4,94% | 1.354.541,00 |
| 08.02.2024 | 17,02 | 17,49 | 16,86 | 17,20 | 1,47% | 899.576,00 |
| 07.02.2024 | 16,60 | 17,38 | 16,19 | 16,95 | 1,86% | 850.823,00 |
| 06.02.2024 | 15,79 | 16,66 | 15,62 | 16,64 | 5,12% | 824.410,00 |
| 05.02.2024 | 15,68 | 16,01 | 15,49 | 15,83 | -1,37% | 565.070,00 |
| 02.02.2024 | 16,00 | 16,14 | 15,54 | 16,05 | -2,07% | 934.211,00 |
| 01.02.2024 | 16,16 | 16,45 | 15,79 | 16,39 | 2,50% | 761.503,00 |
| 31.01.2024 | 16,60 | 16,67 | 15,90 | 15,99 | -4,31% | 1.829.891,00 |
| 30.01.2024 | 17,31 | 17,36 | 16,68 | 16,71 | -4,62% | 883.535,00 |
| 29.01.2024 | 17,01 | 17,60 | 16,51 | 17,52 | 3,85% | 590.758,00 |
| 26.01.2024 | 17,39 | 17,60 | 16,84 | 16,87 | -2,03% | 526.987,00 |
| 25.01.2024 | 17,30 | 17,65 | 17,05 | 17,22 | 0,70% | 460.916,00 |
| 24.01.2024 | 17,29 | 17,29 | 16,80 | 17,10 | 0,00% | 648.416,00 |
| 23.01.2024 | 17,84 | 17,84 | 16,90 | 17,10 | -1,27% | 742.823,00 |
| 22.01.2024 | 17,29 | 17,58 | 17,00 | 17,32 | 1,35% | 711.626,00 |
| 19.01.2024 | 16,65 | 17,14 | 16,25 | 17,09 | 2,15% | 911.820,00 |
| 18.01.2024 | 17,22 | 17,22 | 16,56 | 16,73 | -2,22% | 1.197.909,00 |
| 17.01.2024 | 18,03 | 18,11 | 17,02 | 17,11 | -6,86% | 1.203.888,00 |
| 16.01.2024 | 18,20 | 18,62 | 18,00 | 18,37 | -0,92% | 705.946,00 |
| 12.01.2024 | 18,96 | 19,20 | 18,23 | 18,54 | -0,80% | 902.093,00 |
| 11.01.2024 | 18,53 | 18,95 | 18,45 | 18,69 | -0,64% | 1.441.111,00 |
| 10.01.2024 | 19,51 | 19,76 | 18,56 | 18,81 | -4,64% | 932.034,00 |
| 09.01.2024 | 20,00 | 20,11 | 19,55 | 19,73 | -3,12% | 614.025,00 |
| 08.01.2024 | 19,26 | 20,36 | 18,79 | 20,36 | 5,27% | 694.879,00 |
| 05.01.2024 | 19,77 | 19,90 | 19,13 | 19,34 | -4,45% | 1.258.906,00 |
| 04.01.2024 | 20,48 | 20,50 | 20,02 | 20,24 | -0,39% | 586.324,00 |
| 03.01.2024 | 20,94 | 20,94 | 20,18 | 20,32 | -4,96% | 862.689,00 |
| 02.01.2024 | 21,12 | 21,93 | 20,55 | 21,38 | -0,37% | 592.730,00 |
| 29.12.2023 | 21,91 | 21,91 | 21,43 | 21,46 | -2,23% | 768.118,00 |
| 28.12.2023 | 22,13 | 22,37 | 21,60 | 21,95 | -1,17% | 909.391,00 |
| 27.12.2023 | 22,45 | 22,62 | 21,88 | 22,21 | -0,63% | 714.775,00 |
| 26.12.2023 | 22,39 | 22,98 | 22,29 | 22,35 | 1,78% | 627.537,00 |
| 22.12.2023 | 21,87 | 22,61 | 21,56 | 21,96 | 1,86% | 788.181,00 |
| 21.12.2023 | 21,69 | 21,83 | 21,01 | 21,56 | 1,84% | 1.155.759,00 |