19,208€
2,14%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 19,20 | 19,21 | 19,19 | 19,20 | 2,11% | - |
| 15.05.2024 | 18,35 | 18,81 | 18,35 | 18,81 | 3,21% | 334,00 |
| 14.05.2024 | 17,95 | 18,68 | 17,85 | 18,22 | 2,02% | - |
| 13.05.2024 | 16,91 | 18,08 | 16,83 | 17,86 | 4,02% | 501,00 |
| 10.05.2024 | 17,17 | 17,17 | 17,17 | 17,17 | -2,30% | 91,00 |
| 09.05.2024 | 17,47 | 17,58 | 17,47 | 17,58 | -2,14% | 1.047,00 |
| 08.05.2024 | 16,05 | 17,96 | 16,05 | 17,96 | 12,00% | 461,00 |
| 07.05.2024 | 16,04 | 16,04 | 16,04 | 16,04 | 1,65% | 1,00 |
| 06.05.2024 | 16,07 | 16,42 | 15,74 | 15,78 | -0,54% | - |
| 03.05.2024 | 15,66 | 16,59 | 15,62 | 15,86 | 4,45% | - |
| 02.05.2024 | 15,16 | 15,24 | 14,92 | 15,19 | 4,98% | 269,00 |
| 30.04.2024 | 14,59 | 14,61 | 14,20 | 14,47 | -0,31% | - |
| 29.04.2024 | 14,35 | 14,53 | 14,35 | 14,51 | 1,47% | 749,00 |
| 26.04.2024 | 13,82 | 14,30 | 13,82 | 14,30 | 2,69% | 150,00 |
| 25.04.2024 | 14,58 | 14,58 | 13,75 | 13,93 | -5,14% | 915,00 |
| 24.04.2024 | 14,93 | 14,93 | 14,68 | 14,68 | -3,17% | 268,00 |
| 23.04.2024 | 15,07 | 15,34 | 15,07 | 15,16 | 0,13% | 561,00 |
| 22.04.2024 | 15,22 | 15,22 | 14,55 | 15,14 | 1,44% | 646,00 |
| 19.04.2024 | 15,77 | 15,77 | 14,93 | 14,93 | -4,88% | 730,00 |
| 18.04.2024 | 15,89 | 15,89 | 15,69 | 15,69 | -2,85% | 11,00 |
| 17.04.2024 | 16,51 | 16,51 | 16,15 | 16,15 | -1,55% | 4,00 |
| 16.04.2024 | 16,88 | 16,88 | 16,33 | 16,41 | -2,67% | 102,00 |
| 15.04.2024 | 17,09 | 17,31 | 16,84 | 16,86 | -3,42% | 986,00 |
| 12.04.2024 | 18,02 | 18,05 | 17,28 | 17,45 | -1,87% | - |
| 11.04.2024 | 17,79 | 17,79 | 17,79 | 17,79 | 4,62% | 150,00 |
| 10.04.2024 | 17,75 | 17,75 | 17,00 | 17,00 | -3,98% | 265,00 |
| 09.04.2024 | 17,71 | 17,71 | 17,71 | 17,71 | 0,74% | 10,00 |
| 08.04.2024 | 17,80 | 18,02 | 17,49 | 17,58 | 0,80% | 328,00 |
| 05.04.2024 | 17,38 | 17,44 | 17,38 | 17,44 | -2,05% | 318,00 |
| 04.04.2024 | 17,71 | 18,06 | 17,71 | 17,80 | 0,82% | 222,00 |
| 03.04.2024 | 18,10 | 18,10 | 17,50 | 17,66 | -1,75% | 3.217,00 |
| 02.04.2024 | 18,31 | 18,31 | 17,86 | 17,97 | -6,53% | 441,00 |
| 28.03.2024 | 18,93 | 19,27 | 18,93 | 19,23 | 1,56% | 154,00 |
| 27.03.2024 | 18,30 | 18,93 | 18,30 | 18,93 | 5,14% | 1.012,00 |
| 26.03.2024 | 18,15 | 18,18 | 18,01 | 18,01 | 0,95% | 166,00 |
| 25.03.2024 | 17,88 | 18,19 | 17,84 | 17,84 | -4,57% | 88,00 |
| 22.03.2024 | 19,23 | 19,23 | 18,69 | 18,69 | -3,61% | 185,00 |
| 21.03.2024 | 19,64 | 19,64 | 19,39 | 19,39 | -0,62% | 143,00 |
| 20.03.2024 | 18,81 | 19,51 | 18,81 | 19,51 | 4,44% | 51,00 |
| 19.03.2024 | 18,35 | 18,68 | 18,35 | 18,68 | -0,40% | 35,00 |
| 18.03.2024 | 18,39 | 18,76 | 18,33 | 18,76 | 0,73% | 599,00 |
| 15.03.2024 | 18,30 | 18,62 | 18,30 | 18,62 | 1,50% | 133,00 |
| 14.03.2024 | 18,97 | 18,99 | 18,35 | 18,35 | -4,03% | 454,00 |
| 13.03.2024 | 19,19 | 19,19 | 19,10 | 19,12 | -0,18% | 88,00 |
| 12.03.2024 | 18,99 | 19,15 | 18,99 | 19,15 | -4,13% | 15,00 |
| 11.03.2024 | 18,94 | 19,98 | 18,94 | 19,98 | 7,36% | 529,00 |
| 08.03.2024 | 18,88 | 18,88 | 18,61 | 18,61 | -0,61% | 77,00 |
| 07.03.2024 | 18,91 | 18,96 | 18,72 | 18,72 | -1,63% | 222,00 |
| 06.03.2024 | 18,98 | 19,03 | 18,98 | 19,03 | 2,73% | 110,00 |
| 05.03.2024 | 18,88 | 19,30 | 18,53 | 18,53 | -5,44% | 510,00 |
| 04.03.2024 | 19,09 | 19,59 | 19,05 | 19,59 | 2,00% | 681,00 |
| 01.03.2024 | 18,22 | 19,41 | 18,22 | 19,21 | 4,86% | 1.458,00 |
| 29.02.2024 | 18,76 | 19,12 | 18,32 | 18,32 | -1,82% | 2.016,00 |
| 28.02.2024 | 21,60 | 22,50 | 18,64 | 18,66 | -10,31% | 5.923,00 |
| 27.02.2024 | 15,47 | 20,97 | 15,47 | 20,80 | 36,17% | 2.206,00 |
| 26.02.2024 | 15,50 | 15,67 | 15,28 | 15,28 | -2,33% | 597,00 |
| 23.02.2024 | 15,64 | 15,64 | 15,64 | 15,64 | 0,61% | 302,00 |
| 22.02.2024 | 15,35 | 15,57 | 15,35 | 15,55 | 3,63% | 113,00 |
| 21.02.2024 | 15,19 | 15,19 | 15,00 | 15,00 | -1,57% | 150,00 |
| 20.02.2024 | 15,05 | 15,24 | 14,82 | 15,24 | 1,50% | 350,00 |
| 19.02.2024 | 15,89 | 15,91 | 15,02 | 15,02 | -4,79% | 1.313,00 |
| 16.02.2024 | 16,50 | 16,61 | 15,27 | 15,77 | -8,26% | 3.965,00 |
| 15.02.2024 | 16,60 | 17,19 | 16,60 | 17,19 | 2,54% | 1.383,00 |
| 14.02.2024 | 16,01 | 16,77 | 16,01 | 16,77 | 6,11% | 600,00 |
| 13.02.2024 | 17,32 | 17,61 | 15,80 | 15,80 | -7,74% | 925,00 |
| 12.02.2024 | 16,85 | 17,13 | 16,84 | 17,13 | 2,15% | 206,00 |
| 09.02.2024 | 15,87 | 16,77 | 15,87 | 16,77 | 4,65% | 346,00 |
| 08.02.2024 | 15,63 | 16,02 | 15,63 | 16,02 | 0,34% | 335,00 |
| 07.02.2024 | 15,55 | 15,97 | 15,15 | 15,97 | 4,45% | 476,00 |
| 06.02.2024 | 14,90 | 15,41 | 14,90 | 15,29 | 4,19% | 1.416,00 |
| 05.02.2024 | 14,78 | 14,95 | 14,60 | 14,67 | 1,17% | 586,00 |
| 02.02.2024 | 14,96 | 15,16 | 14,50 | 14,50 | -1,79% | 1.709,00 |
| 01.02.2024 | 14,92 | 14,92 | 14,67 | 14,77 | -1,50% | 674,00 |
| 31.01.2024 | 15,37 | 15,37 | 14,73 | 14,99 | -3,26% | 1.134,00 |
| 30.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,88% | 234,00 |
| 29.01.2024 | 15,46 | 16,12 | 15,46 | 16,12 | 2,87% | 372,00 |
| 26.01.2024 | 15,93 | 15,93 | 15,67 | 15,67 | -1,01% | 208,00 |
| 25.01.2024 | 15,90 | 16,27 | 15,83 | 15,83 | 1,34% | 380,00 |
| 24.01.2024 | 15,85 | 15,85 | 15,49 | 15,62 | -2,19% | 1.416,00 |
| 23.01.2024 | 15,97 | 15,97 | 15,97 | 15,97 | 1,78% | 72,00 |
| 22.01.2024 | 15,78 | 16,04 | 15,69 | 15,69 | -0,22% | 465,00 |
| 19.01.2024 | 15,30 | 15,73 | 15,10 | 15,73 | 2,51% | 591,00 |
| 18.01.2024 | 15,55 | 15,55 | 15,33 | 15,34 | -3,64% | 995,00 |
| 17.01.2024 | 16,50 | 16,51 | 15,92 | 15,92 | -5,60% | 106,00 |
| 16.01.2024 | 16,70 | 16,87 | 16,70 | 16,87 | -0,94% | 385,00 |
| 15.01.2024 | 17,03 | 17,03 | 16,80 | 17,03 | 1,04% | 275,00 |
| 12.01.2024 | 17,10 | 17,10 | 16,78 | 16,85 | -1,17% | 314,00 |
| 11.01.2024 | 17,27 | 17,27 | 17,05 | 17,05 | 0,29% | 550,00 |
| 10.01.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -6,54% | 190,00 |
| 09.01.2024 | 18,19 | 18,19 | 18,19 | 18,19 | 2,71% | 100,00 |
| 08.01.2024 | 17,77 | 17,77 | 17,71 | 17,71 | -0,31% | 101,00 |
| 05.01.2024 | 17,64 | 17,90 | 17,64 | 17,77 | -3,16% | 260,00 |
| 04.01.2024 | 18,45 | 18,45 | 18,35 | 18,35 | -2,60% | 708,00 |
| 03.01.2024 | 18,82 | 18,84 | 18,82 | 18,84 | -3,46% | 117,00 |
| 02.01.2024 | 19,66 | 19,66 | 19,43 | 19,51 | -2,33% | 613,00 |
| 29.12.2023 | 19,72 | 19,98 | 19,70 | 19,98 | 0,18% | 241,00 |
| 28.12.2023 | 20,11 | 20,49 | 19,94 | 19,94 | 0,76% | 1.327,00 |
| 27.12.2023 | 20,36 | 20,36 | 19,79 | 19,79 | -0,70% | 5.000,00 |
| 22.12.2023 | 19,60 | 19,93 | 19,60 | 19,93 | 1,68% | 4.850,00 |
| 21.12.2023 | 19,52 | 19,60 | 19,28 | 19,60 | -2,68% | 4.802,00 |