14,330€
0,03%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 14,58 | 14,61 | 14,20 | 14,46 | -0,57% | - |
| 29.04.2024 | 14,46 | 14,86 | 14,38 | 14,54 | 0,91% | - |
| 26.04.2024 | 13,98 | 14,52 | 13,94 | 14,41 | 3,25% | - |
| 25.04.2024 | 14,57 | 14,67 | 13,66 | 13,95 | -3,96% | - |
| 24.04.2024 | 15,12 | 15,25 | 14,50 | 14,53 | -3,52% | 525,00 |
| 23.04.2024 | 15,04 | 15,67 | 14,94 | 15,06 | 0,27% | - |
| 22.04.2024 | 15,14 | 15,40 | 14,55 | 15,02 | 0,05% | 100,00 |
| 19.04.2024 | 15,50 | 15,78 | 14,95 | 15,01 | -3,80% | - |
| 18.04.2024 | 15,89 | 15,95 | 15,52 | 15,60 | -1,03% | - |
| 17.04.2024 | 16,40 | 16,53 | 15,74 | 15,77 | -3,55% | - |
| 16.04.2024 | 16,84 | 16,90 | 16,21 | 16,35 | -2,51% | - |
| 15.04.2024 | 17,31 | 17,39 | 16,67 | 16,77 | -2,26% | - |
| 12.04.2024 | 17,94 | 18,05 | 16,78 | 17,15 | -4,08% | - |
| 11.04.2024 | 17,18 | 17,89 | 16,95 | 17,88 | 4,41% | 150,00 |
| 10.04.2024 | 17,99 | 18,13 | 16,78 | 17,13 | -4,17% | - |
| 09.04.2024 | 17,58 | 18,15 | 17,47 | 17,87 | 1,84% | - |
| 08.04.2024 | 17,93 | 18,15 | 17,42 | 17,55 | -2,01% | - |
| 05.04.2024 | 17,65 | 17,93 | 17,00 | 17,91 | 2,37% | - |
| 04.04.2024 | 17,97 | 18,11 | 17,50 | 17,50 | -2,22% | - |
| 03.04.2024 | 18,01 | 18,11 | 17,58 | 17,89 | -0,46% | - |
| 02.04.2024 | 19,24 | 19,32 | 17,85 | 17,98 | -6,33% | - |
| 28.03.2024 | 19,23 | 19,48 | 18,62 | 19,19 | 1,83% | 75,00 |
| 27.03.2024 | 18,91 | 19,33 | 18,43 | 18,85 | -2,74% | 975,00 |
| 26.03.2024 | 18,48 | 19,38 | 17,96 | 19,38 | 6,25% | 300,00 |
| 25.03.2024 | 18,17 | 18,78 | 17,90 | 18,24 | 3,59% | - |
| 22.03.2024 | 19,48 | 19,55 | 17,59 | 17,60 | -9,36% | - |
| 21.03.2024 | 19,73 | 19,86 | 19,27 | 19,42 | -0,38% | - |
| 20.03.2024 | 18,89 | 19,67 | 18,60 | 19,50 | 3,23% | - |
| 19.03.2024 | 18,53 | 19,09 | 18,35 | 18,89 | -0,03% | - |
| 18.03.2024 | 18,64 | 19,46 | 18,24 | 18,89 | 1,43% | 230,00 |
| 15.03.2024 | 18,18 | 18,91 | 18,03 | 18,62 | -2,85% | - |
| 14.03.2024 | 19,20 | 19,28 | 17,70 | 19,17 | 0,32% | - |
| 13.03.2024 | 19,07 | 19,56 | 18,75 | 19,11 | 0,52% | - |
| 12.03.2024 | 20,00 | 20,13 | 18,83 | 19,01 | -2,08% | - |
| 11.03.2024 | 19,16 | 20,00 | 18,31 | 19,41 | 1,41% | - |
| 08.03.2024 | 18,86 | 19,83 | 18,62 | 19,14 | 1,94% | - |
| 07.03.2024 | 18,76 | 19,12 | 18,68 | 18,78 | -0,19% | - |
| 06.03.2024 | 18,91 | 19,32 | 18,62 | 18,81 | -0,13% | 1,00 |
| 05.03.2024 | 18,98 | 19,63 | 18,41 | 18,84 | -1,05% | - |
| 04.03.2024 | 19,25 | 19,71 | 18,89 | 19,04 | -1,10% | - |
| 01.03.2024 | 18,42 | 19,77 | 18,23 | 19,25 | 5,00% | - |
| 29.02.2024 | 18,79 | 19,24 | 18,21 | 18,33 | -1,81% | - |
| 28.02.2024 | 21,61 | 22,25 | 18,52 | 18,67 | -13,32% | 1.100,00 |
| 27.02.2024 | 15,55 | 21,66 | 15,55 | 21,54 | 38,68% | - |
| 26.02.2024 | 15,63 | 15,74 | 15,21 | 15,53 | -0,75% | - |
| 23.02.2024 | 15,59 | 15,71 | 15,26 | 15,65 | 0,66% | - |
| 22.02.2024 | 15,46 | 15,87 | 15,16 | 15,55 | 1,67% | - |
| 21.02.2024 | 15,36 | 15,38 | 14,92 | 15,29 | 0,00% | - |
| 20.02.2024 | 15,67 | 15,73 | 14,88 | 15,29 | 0,91% | 190,00 |
| 19.02.2024 | 15,79 | 15,81 | 15,16 | 15,16 | -4,13% | 140,00 |
| 16.02.2024 | 17,05 | 17,13 | 15,24 | 15,81 | -7,19% | 1.594,00 |
| 15.02.2024 | 16,84 | 17,27 | 16,76 | 17,03 | 2,16% | - |
| 14.02.2024 | 16,04 | 16,76 | 15,91 | 16,67 | 4,55% | 100,00 |
| 13.02.2024 | 17,30 | 17,32 | 15,70 | 15,95 | -7,44% | - |
| 12.02.2024 | 16,76 | 17,56 | 16,73 | 17,23 | 2,87% | - |
| 09.02.2024 | 15,97 | 16,80 | 15,88 | 16,75 | 5,07% | 350,00 |
| 08.02.2024 | 15,73 | 16,22 | 15,66 | 15,94 | 1,10% | - |
| 07.02.2024 | 15,51 | 16,13 | 15,04 | 15,77 | 1,89% | - |
| 06.02.2024 | 14,79 | 15,48 | 14,61 | 15,48 | 5,04% | - |
| 05.02.2024 | 14,82 | 14,99 | 14,43 | 14,73 | -0,85% | - |
| 02.02.2024 | 15,13 | 15,16 | 14,43 | 14,86 | -1,41% | - |
| 01.02.2024 | 15,00 | 15,17 | 14,60 | 15,07 | 1,65% | - |
| 31.01.2024 | 15,55 | 15,66 | 14,66 | 14,83 | -3,80% | - |
| 30.01.2024 | 16,23 | 16,26 | 15,38 | 15,41 | -4,77% | - |
| 29.01.2024 | 15,62 | 16,23 | 15,31 | 16,19 | 4,05% | - |
| 26.01.2024 | 15,93 | 16,19 | 15,51 | 15,56 | -2,07% | - |
| 25.01.2024 | 15,83 | 16,28 | 15,73 | 15,88 | 1,09% | - |
| 24.01.2024 | 15,86 | 16,05 | 15,41 | 15,71 | -0,30% | 500,00 |
| 23.01.2024 | 15,97 | 16,33 | 15,60 | 15,76 | -0,82% | - |
| 22.01.2024 | 15,76 | 16,10 | 15,62 | 15,89 | 1,44% | - |
| 19.01.2024 | 15,41 | 15,73 | 14,95 | 15,67 | 1,87% | 150,00 |
| 18.01.2024 | 15,76 | 16,02 | 15,25 | 15,38 | -2,18% | - |
| 17.01.2024 | 16,75 | 16,80 | 15,65 | 15,72 | -7,04% | - |
| 16.01.2024 | 16,87 | 17,12 | 16,59 | 16,91 | -0,54% | - |
| 15.01.2024 | 17,06 | 17,06 | 16,80 | 17,00 | 0,40% | - |
| 12.01.2024 | 17,08 | 17,51 | 16,66 | 16,94 | -0,60% | - |
| 11.01.2024 | 17,32 | 17,49 | 16,84 | 17,04 | -0,61% | 900,00 |
| 10.01.2024 | 18,01 | 18,21 | 16,95 | 17,14 | -5,09% | - |
| 09.01.2024 | 18,51 | 18,52 | 17,88 | 18,06 | -2,73% | 150,00 |
| 08.01.2024 | 17,69 | 18,57 | 17,19 | 18,57 | 4,94% | - |
| 05.01.2024 | 18,55 | 18,61 | 17,49 | 17,70 | -4,44% | - |
| 04.01.2024 | 18,76 | 19,00 | 18,31 | 18,52 | -0,55% | - |
| 03.01.2024 | 19,51 | 19,57 | 18,49 | 18,62 | -4,67% | - |
| 02.01.2024 | 20,13 | 20,17 | 18,89 | 19,53 | -1,78% | - |
| 29.12.2023 | 19,94 | 19,99 | 19,82 | 19,89 | 0,37% | 400,00 |
| 28.12.2023 | 20,16 | 20,26 | 19,57 | 19,82 | -0,95% | - |
| 27.12.2023 | 20,34 | 20,43 | 19,71 | 20,01 | 0,44% | - |
| 22.12.2023 | 19,53 | 20,43 | 19,49 | 19,92 | 1,66% | - |
| 21.12.2023 | 19,70 | 19,83 | 19,15 | 19,59 | 1,36% | 80,00 |
| 20.12.2023 | 20,78 | 20,82 | 19,33 | 19,33 | -6,37% | - |
| 19.12.2023 | 20,03 | 20,89 | 20,01 | 20,65 | 4,14% | - |
| 18.12.2023 | 21,08 | 21,40 | 19,83 | 19,83 | -5,86% | - |
| 15.12.2023 | 21,20 | 21,71 | 20,57 | 21,06 | -0,21% | - |
| 14.12.2023 | 20,02 | 21,46 | 19,92 | 21,11 | 6,55% | 550,00 |
| 13.12.2023 | 17,93 | 19,81 | 17,90 | 19,81 | 10,95% | 212,00 |
| 12.12.2023 | 17,04 | 18,17 | 16,60 | 17,85 | 5,22% | 600,00 |
| 11.12.2023 | 17,12 | 17,38 | 16,67 | 16,97 | -0,53% | 250,00 |
| 08.12.2023 | 17,45 | 17,71 | 16,78 | 17,06 | -1,67% | - |
| 07.12.2023 | 17,80 | 17,89 | 16,96 | 17,35 | -2,47% | - |
| 06.12.2023 | 17,35 | 18,21 | 17,10 | 17,79 | 3,45% | - |