14,253€
9,30%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 13,99 | 14,82 | 13,92 | 14,63 | 12,15% | 74,00 |
| 15.10.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 5,89% | - |
| 14.10.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -5,78% | - |
| 13.10.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -5,60% | - |
| 10.10.2025 | 13,90 | 14,06 | 13,85 | 13,85 | -0,07% | 680,00 |
| 09.10.2025 | 13,39 | 13,86 | 13,39 | 13,86 | 8,62% | 100,00 |
| 08.10.2025 | 12,75 | 12,76 | 12,75 | 12,76 | -1,01% | 240,00 |
| 07.10.2025 | 13,10 | 13,10 | 12,89 | 12,89 | -1,83% | 200,00 |
| 06.10.2025 | 13,13 | 13,13 | 13,13 | 13,13 | 1,70% | 100,00 |
| 03.10.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 2,14% | 50,00 |
| 02.10.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 3,31% | - |
| 01.10.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -0,53% | - |
| 30.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 3,80% | - |
| 29.09.2025 | 11,85 | 11,85 | 11,85 | 11,85 | -0,46% | - |
| 26.09.2025 | 11,43 | 12,03 | 11,43 | 11,90 | 3,07% | 109,00 |
| 25.09.2025 | 11,42 | 11,55 | 11,42 | 11,55 | 4,95% | 15,00 |
| 24.09.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -3,51% | - |
| 23.09.2025 | 11,22 | 11,40 | 11,22 | 11,40 | 5,70% | 5.216,00 |
| 22.09.2025 | 10,79 | 11,06 | 10,79 | 10,79 | -3,06% | 550,00 |
| 19.09.2025 | 11,13 | 11,13 | 11,13 | 11,13 | -1,24% | - |
| 18.09.2025 | 11,04 | 11,27 | 11,04 | 11,27 | -2,00% | 175,00 |
| 17.09.2025 | 11,11 | 11,50 | 11,11 | 11,50 | 1,73% | 100,00 |
| 16.09.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -7,83% | 240,00 |
| 15.09.2025 | 12,26 | 12,26 | 12,26 | 12,26 | -3,43% | - |
| 12.09.2025 | 12,56 | 12,70 | 12,56 | 12,70 | 0,18% | 200,00 |
| 11.09.2025 | 12,60 | 12,87 | 12,50 | 12,67 | -4,18% | - |
| 10.09.2025 | 13,23 | 13,23 | 13,23 | 13,23 | 1,83% | 150,00 |
| 08.09.2025 | 13,28 | 13,39 | 12,83 | 12,99 | 0,80% | 315,00 |
| 05.09.2025 | 12,61 | 12,94 | 12,61 | 12,89 | -1,34% | 640,00 |
| 04.09.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -3,47% | - |
| 03.09.2025 | 13,20 | 13,53 | 13,20 | 13,53 | 2,50% | 1.076,00 |
| 02.09.2025 | 13,10 | 13,33 | 13,10 | 13,20 | 1,97% | 2.362,00 |
| 01.09.2025 | 12,95 | 12,95 | 12,95 | 12,95 | -2,34% | - |
| 29.08.2025 | 13,32 | 13,65 | 13,26 | 13,26 | -0,38% | 190,00 |
| 28.08.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -1,55% | - |
| 27.08.2025 | 13,30 | 13,52 | 13,30 | 13,52 | 1,54% | 350,00 |
| 26.08.2025 | 13,31 | 13,31 | 13,31 | 13,31 | 1,18% | - |
| 25.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | 0,77% | - |
| 22.08.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 5,49% | - |
| 21.08.2025 | 12,38 | 12,38 | 12,38 | 12,38 | -1,90% | - |
| 20.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 0,00% | - |
| 19.08.2025 | 12,62 | 12,62 | 12,62 | 12,62 | 1,04% | - |
| 18.08.2025 | 12,49 | 12,49 | 12,49 | 12,49 | 1,26% | - |
| 15.08.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -1,87% | - |
| 14.08.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 11,99% | - |
| 13.08.2025 | 11,25 | 11,25 | 11,22 | 11,22 | -5,79% | 40,00 |
| 12.08.2025 | 11,91 | 11,91 | 11,91 | 11,91 | 0,13% | - |
| 11.08.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,10% | - |
| 08.08.2025 | 12,15 | 12,15 | 12,15 | 12,15 | -0,65% | - |
| 07.08.2025 | 12,23 | 12,23 | 12,23 | 12,23 | -0,49% | - |
| 06.08.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -1,25% | - |
| 05.08.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 7,52% | - |
| 04.08.2025 | 11,58 | 11,58 | 11,58 | 11,58 | -3,54% | - |
| 01.08.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,38% | - |
| 31.07.2025 | 11,96 | 11,96 | 11,96 | 11,96 | 2,01% | - |
| 30.07.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 0,09% | - |
| 29.07.2025 | 11,71 | 11,71 | 11,71 | 11,71 | 0,73% | - |
| 28.07.2025 | 11,63 | 11,63 | 11,63 | 11,63 | -4,08% | - |
| 25.07.2025 | 12,12 | 12,12 | 12,12 | 12,12 | -0,82% | - |
| 24.07.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 3,82% | - |
| 23.07.2025 | 11,77 | 11,77 | 11,77 | 11,77 | 0,13% | - |
| 22.07.2025 | 11,76 | 11,76 | 11,76 | 11,76 | -1,76% | - |
| 21.07.2025 | 11,97 | 11,97 | 11,97 | 11,97 | -3,90% | - |
| 18.07.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -2,47% | - |
| 17.07.2025 | 12,77 | 12,77 | 12,77 | 12,77 | 5,50% | - |
| 16.07.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -3,32% | - |
| 15.07.2025 | 12,52 | 12,52 | 12,52 | 12,52 | 1,62% | - |
| 14.07.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -5,16% | - |
| 11.07.2025 | 12,99 | 12,99 | 12,99 | 12,99 | 2,45% | - |
| 10.07.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 4,36% | - |
| 09.07.2025 | 12,15 | 12,15 | 12,15 | 12,15 | 0,58% | - |
| 08.07.2025 | 12,08 | 12,08 | 12,08 | 12,08 | -1,31% | - |
| 07.07.2025 | 12,07 | 12,24 | 12,07 | 12,24 | 0,74% | 230,00 |
| 04.07.2025 | 12,37 | 12,37 | 12,15 | 12,15 | -3,30% | 1.000,00 |
| 03.07.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 6,62% | - |
| 02.07.2025 | 11,78 | 11,78 | 11,78 | 11,78 | -1,01% | 1,00 |
| 01.07.2025 | 11,78 | 11,90 | 11,78 | 11,90 | -1,65% | 1.000,00 |
| 30.06.2025 | 11,99 | 12,10 | 11,99 | 12,10 | -1,87% | 1.766,00 |
| 27.06.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,24% | - |
| 26.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,12% | - |
| 25.06.2025 | 12,32 | 12,32 | 12,32 | 12,32 | 4,99% | - |
| 24.06.2025 | 11,73 | 11,73 | 11,73 | 11,73 | -2,05% | - |
| 23.06.2025 | 11,98 | 11,98 | 11,98 | 11,98 | -1,28% | - |
| 20.06.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -0,53% | - |
| 19.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,70% | - |
| 18.06.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -3,39% | - |
| 17.06.2025 | 12,54 | 12,54 | 12,54 | 12,54 | 0,04% | - |
| 16.06.2025 | 12,53 | 12,53 | 12,53 | 12,53 | -0,56% | - |
| 13.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,60% | - |
| 12.06.2025 | 13,07 | 13,07 | 13,07 | 13,07 | -1,32% | - |
| 11.06.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 3,80% | - |
| 10.06.2025 | 12,76 | 12,76 | 12,76 | 12,76 | -0,12% | - |
| 09.06.2025 | 12,78 | 12,78 | 12,78 | 12,78 | 3,11% | - |
| 06.06.2025 | 12,39 | 12,39 | 12,39 | 12,39 | -1,27% | - |
| 05.06.2025 | 12,55 | 12,55 | 12,55 | 12,55 | 3,08% | - |
| 04.06.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,50% | - |
| 03.06.2025 | 12,12 | 12,12 | 12,12 | 12,12 | 5,21% | - |
| 02.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | -2,79% | - |
| 30.05.2025 | 11,85 | 11,85 | 11,85 | 11,85 | 1,80% | - |
| 29.05.2025 | 11,64 | 11,64 | 11,64 | 11,64 | 0,34% | - |