17,775€
-4,04%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 18,29 | 18,63 | 17,70 | 17,78 | -4,00% | 2.400,00 |
| 01.10.2026 | 18,44 | 18,55 | 17,88 | 18,52 | 1,53% | - |
| 30.09.2026 | 18,33 | 18,61 | 17,83 | 18,24 | -0,73% | - |
| 29.09.2026 | 18,44 | 18,60 | 18,01 | 18,38 | -1,46% | - |
| 28.09.2026 | 17,80 | 18,71 | 17,51 | 18,65 | 4,17% | 4.714,00 |
| 25.09.2026 | 18,04 | 18,31 | 17,52 | 17,90 | -0,43% | - |
| 24.09.2026 | 17,89 | 18,29 | 17,35 | 17,98 | 0,07% | - |
| 23.09.2026 | 18,92 | 19,08 | 17,88 | 17,97 | -4,72% | 2.433,00 |
| 22.09.2026 | 17,86 | 19,05 | 17,64 | 18,86 | 5,60% | 605,00 |
| 21.09.2026 | 17,27 | 18,03 | 16,91 | 17,86 | 3,86% | 4.419,00 |
| 18.09.2026 | 17,59 | 18,08 | 17,06 | 17,20 | -1,88% | - |
| 17.09.2026 | 17,55 | 18,19 | 17,34 | 17,53 | 0,15% | 10.000,00 |
| 16.09.2026 | 17,71 | 17,93 | 17,24 | 17,50 | -1,10% | 3.190,00 |
| 15.09.2026 | 18,36 | 18,51 | 17,55 | 17,69 | -3,82% | 336,00 |
| 14.09.2026 | 18,15 | 18,68 | 18,06 | 18,40 | 1,28% | 2.600,00 |
| 11.09.2026 | 18,47 | 18,72 | 18,16 | 18,16 | -1,40% | 1.300,00 |
| 10.09.2026 | 18,56 | 18,67 | 18,22 | 18,42 | -0,74% | 958,00 |
| 09.09.2026 | 19,01 | 19,09 | 18,36 | 18,56 | -2,28% | 4.630,00 |
| 08.09.2026 | 19,17 | 19,44 | 18,68 | 18,99 | -1,03% | 312,00 |
| 07.09.2026 | 19,23 | 19,24 | 19,16 | 19,19 | 0,12% | 29,00 |
| 04.09.2026 | 19,65 | 20,00 | 19,06 | 19,17 | -2,17% | 6.631,00 |
| 03.09.2026 | 19,71 | 19,98 | 19,23 | 19,59 | -0,63% | 3.000,00 |
| 02.09.2026 | 20,07 | 20,62 | 19,45 | 19,72 | -1,82% | 2.300,00 |
| 01.09.2026 | 20,49 | 20,49 | 19,88 | 20,08 | -1,79% | 600,00 |
| 31.08.2026 | 20,71 | 20,96 | 20,16 | 20,45 | -1,40% | 2.444,00 |
| 28.08.2026 | 21,13 | 21,39 | 20,65 | 20,74 | -1,85% | 50,00 |
| 27.08.2026 | 21,17 | 21,24 | 20,72 | 21,13 | -0,17% | - |
| 26.08.2026 | 21,35 | 21,44 | 20,89 | 21,16 | -0,98% | 2.246,00 |
| 25.08.2026 | 20,84 | 21,64 | 20,59 | 21,37 | 2,94% | 6.400,00 |
| 24.08.2026 | 21,22 | 22,27 | 20,12 | 20,76 | -2,65% | 2.280,00 |
| 21.08.2026 | 21,37 | 21,66 | 21,06 | 21,33 | -0,19% | 46,00 |
| 20.08.2026 | 21,61 | 21,63 | 21,12 | 21,37 | -3,00% | - |
| 19.08.2026 | 20,91 | 22,03 | 20,85 | 22,03 | 35,76% | 16,00 |
| 05.05.2026 | 16,02 | 16,50 | 15,67 | 16,22 | 1,60% | - |
| 04.05.2026 | 15,63 | 16,35 | 15,50 | 15,97 | 0,11% | 2.526,00 |
| 30.04.2026 | 15,90 | 16,24 | 15,66 | 15,95 | 0,49% | - |
| 29.04.2026 | 17,21 | 17,21 | 15,62 | 15,87 | -7,44% | 120,00 |
| 28.04.2026 | 17,02 | 17,47 | 16,93 | 17,15 | 0,70% | - |
| 27.04.2026 | 16,96 | 17,35 | 16,82 | 17,03 | 0,34% | 1.741,00 |
| 24.04.2026 | 16,73 | 17,05 | 16,45 | 16,97 | 1,87% | - |
| 23.04.2026 | 17,26 | 17,47 | 16,43 | 16,66 | -3,73% | 200,00 |
| 22.04.2026 | 17,24 | 17,51 | 17,10 | 17,30 | 0,60% | 58,00 |
| 21.04.2026 | 17,45 | 17,67 | 17,01 | 17,20 | -1,42% | 15,00 |
| 20.04.2026 | 17,31 | 17,73 | 17,09 | 17,45 | -0,18% | 8.144,00 |
| 17.04.2026 | 17,56 | 18,09 | 17,46 | 17,48 | -0,47% | 2.561,00 |
| 16.04.2026 | 18,44 | 18,50 | 17,52 | 17,56 | -4,48% | 581,00 |
| 15.04.2026 | 17,08 | 18,40 | 17,08 | 18,38 | 7,61% | 532,00 |
| 14.04.2026 | 16,52 | 17,20 | 16,43 | 17,08 | 3,35% | 612,00 |
| 13.04.2026 | 16,34 | 17,00 | 16,25 | 16,53 | 0,82% | 3.988,00 |
| 10.04.2026 | 16,51 | 16,79 | 16,18 | 16,40 | -0,55% | 1.689,00 |
| 09.04.2026 | 16,81 | 16,85 | 16,28 | 16,49 | -1,98% | 456,00 |
| 08.04.2026 | 17,02 | 17,19 | 16,47 | 16,82 | 0,47% | - |
| 07.04.2026 | 16,75 | 16,91 | 16,28 | 16,74 | -6,48% | 1.382,00 |
| 02.04.2026 | 16,84 | 17,91 | 16,57 | 17,90 | 6,47% | 1.216,00 |
| 01.04.2026 | 16,69 | 17,19 | 16,61 | 16,81 | 1,26% | 780,00 |
| 31.03.2026 | 16,23 | 16,81 | 15,91 | 16,60 | 5,36% | 315,00 |
| 30.03.2026 | 15,85 | 16,13 | 15,59 | 15,76 | 0,18% | 220,00 |
| 27.03.2026 | 17,32 | 17,43 | 15,72 | 15,73 | -8,16% | 3.269,00 |
| 26.03.2026 | 19,32 | 19,73 | 17,09 | 17,13 | -12,01% | 3.409,00 |
| 25.03.2026 | 18,18 | 20,64 | 18,08 | 19,47 | 7,02% | 3.547,00 |
| 24.03.2026 | 18,22 | 18,39 | 17,76 | 18,19 | 0,00% | - |
| 23.03.2026 | 17,33 | 18,62 | 17,17 | 18,19 | 3,78% | 3.104,00 |
| 20.03.2026 | 17,05 | 17,64 | 17,00 | 17,53 | 2,56% | 800,00 |
| 19.03.2026 | 17,51 | 17,67 | 16,44 | 17,09 | -2,19% | 5.100,00 |
| 18.03.2026 | 18,04 | 18,11 | 17,34 | 17,47 | -2,70% | 906,00 |
| 17.03.2026 | 17,84 | 18,11 | 17,74 | 17,96 | 0,54% | 204,00 |
| 16.03.2026 | 18,11 | 18,43 | 17,79 | 17,86 | -0,79% | 43,00 |
| 13.03.2026 | 17,99 | 18,42 | 17,56 | 18,00 | 0,03% | - |
| 12.03.2026 | 18,64 | 18,75 | 17,44 | 18,00 | -3,55% | 3.200,00 |
| 11.03.2026 | 18,43 | 18,76 | 17,99 | 18,66 | 1,24% | 1.797,00 |
| 10.03.2026 | 18,26 | 18,74 | 18,18 | 18,43 | 0,77% | - |
| 09.03.2026 | 17,19 | 18,73 | 17,13 | 18,29 | 7,91% | 1.599,00 |
| 06.03.2026 | 16,98 | 17,03 | 16,41 | 16,95 | 0,09% | 78,00 |
| 05.03.2026 | 17,55 | 17,71 | 16,86 | 16,94 | -3,22% | - |
| 04.03.2026 | 17,11 | 17,97 | 17,11 | 17,50 | 1,66% | 8.439,00 |
| 03.03.2026 | 17,87 | 17,87 | 17,13 | 17,21 | -4,13% | 1.506,00 |
| 02.03.2026 | 17,82 | 18,39 | 17,54 | 17,96 | 0,29% | 183,00 |
| 27.02.2026 | 18,14 | 18,16 | 17,28 | 17,90 | -1,22% | 1.005,00 |
| 26.02.2026 | 18,86 | 18,97 | 17,88 | 18,13 | -4,23% | 3.600,00 |
| 25.02.2026 | 18,17 | 19,09 | 18,16 | 18,93 | 3,93% | 2.072,00 |
| 24.02.2026 | 17,71 | 18,29 | 17,44 | 18,21 | 2,75% | 329,00 |
| 23.02.2026 | 16,99 | 18,07 | 16,99 | 17,72 | 3,40% | 4.248,00 |
| 20.02.2026 | 17,25 | 17,34 | 16,70 | 17,14 | -0,22% | 1.454,00 |
| 19.02.2026 | 16,37 | 17,30 | 16,23 | 17,18 | 5,19% | 370,00 |
| 18.02.2026 | 16,26 | 16,62 | 16,13 | 16,33 | 0,44% | 320,00 |
| 17.02.2026 | 15,86 | 16,42 | 15,76 | 16,26 | 2,80% | 324,00 |
| 16.02.2026 | 15,83 | 15,88 | 15,78 | 15,82 | 0,06% | 1.105,00 |
| 13.02.2026 | 16,16 | 16,98 | 15,70 | 15,81 | -2,40% | 3.897,00 |
| 12.02.2026 | 16,59 | 16,87 | 15,82 | 16,19 | -2,41% | 768,00 |
| 11.02.2026 | 16,67 | 16,98 | 15,74 | 16,59 | -0,53% | 5.700,00 |
| 10.02.2026 | 17,50 | 17,74 | 16,60 | 16,68 | -3,98% | 85,00 |
| 09.02.2026 | 17,79 | 17,98 | 16,94 | 17,37 | -2,44% | 993,00 |
| 06.02.2026 | 17,00 | 18,03 | 16,92 | 17,81 | 5,43% | 360,00 |
| 05.02.2026 | 18,02 | 18,14 | 16,79 | 16,89 | -6,66% | 1.306,00 |
| 04.02.2026 | 18,42 | 18,50 | 17,50 | 18,10 | -1,73% | 382,00 |
| 03.02.2026 | 19,24 | 19,98 | 18,11 | 18,41 | -4,39% | 1.627,00 |
| 02.02.2026 | 18,16 | 19,31 | 17,90 | 19,26 | 4,95% | 3.843,00 |
| 30.01.2026 | 18,14 | 18,48 | 17,85 | 18,35 | -0,13% | 979,00 |
| 29.01.2026 | 17,42 | 18,43 | 17,28 | 18,37 | 5,14% | 633,00 |
| 28.01.2026 | 17,80 | 18,21 | 17,07 | 17,48 | -1,09% | 3.680,00 |