16,935€
-0,15%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 17,33 | 17,36 | 16,96 | 16,96 | -2,53% | 2.000,00 |
| 04.03.2026 | 16,90 | 17,41 | 16,90 | 17,40 | -0,77% | 1.141,00 |
| 03.03.2026 | 17,54 | 17,54 | 17,54 | 17,54 | 0,63% | - |
| 02.03.2026 | 17,43 | 17,43 | 17,43 | 17,43 | -2,63% | - |
| 27.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -4,28% | - |
| 26.02.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,75% | - |
| 25.02.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 1,89% | - |
| 24.02.2026 | 17,69 | 17,69 | 17,69 | 17,69 | 5,58% | - |
| 23.02.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -2,53% | - |
| 20.02.2026 | 17,19 | 17,19 | 17,19 | 17,19 | 7,11% | - |
| 19.02.2026 | 16,23 | 16,23 | 16,05 | 16,05 | -1,02% | 83,00 |
| 18.02.2026 | 16,21 | 16,21 | 16,21 | 16,21 | 3,94% | - |
| 17.02.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -1,23% | - |
| 16.02.2026 | 15,79 | 15,79 | 15,79 | 15,79 | -1,47% | - |
| 13.02.2026 | 16,03 | 16,03 | 16,03 | 16,03 | -3,17% | - |
| 12.02.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -0,09% | - |
| 11.02.2026 | 16,57 | 16,57 | 16,57 | 16,57 | -4,47% | - |
| 10.02.2026 | 17,34 | 17,34 | 17,34 | 17,34 | 0,17% | - |
| 09.02.2026 | 17,94 | 18,26 | 17,31 | 17,31 | 2,37% | 191,00 |
| 06.02.2026 | 16,73 | 16,91 | 16,73 | 16,91 | -5,74% | 120,00 |
| 05.02.2026 | 17,94 | 17,94 | 17,94 | 17,94 | 1,18% | - |
| 04.02.2026 | 18,34 | 18,34 | 17,73 | 17,73 | -7,82% | 11,00 |
| 03.02.2026 | 19,21 | 19,24 | 19,21 | 19,24 | 6,80% | 25,00 |
| 02.02.2026 | 18,01 | 18,01 | 18,01 | 18,01 | 2,36% | - |
| 30.01.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 0,07% | - |
| 29.01.2026 | 17,45 | 17,58 | 17,36 | 17,58 | -0,38% | - |
| 28.01.2026 | 17,72 | 17,72 | 17,65 | 17,65 | 0,80% | 45,00 |
| 27.01.2026 | 17,33 | 17,51 | 17,33 | 17,51 | 1,24% | 5,00 |
| 26.01.2026 | 16,93 | 17,30 | 16,93 | 17,30 | -2,56% | 110,00 |
| 23.01.2026 | 17,75 | 17,75 | 17,75 | 17,75 | 10,87% | - |
| 22.01.2026 | 15,85 | 16,01 | 15,85 | 16,01 | 7,02% | 200,00 |
| 21.01.2026 | 14,95 | 14,96 | 14,95 | 14,96 | -0,56% | 150,00 |
| 20.01.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -0,59% | - |
| 19.01.2026 | 15,14 | 15,14 | 15,14 | 15,14 | -6,34% | - |
| 16.01.2026 | 16,16 | 16,16 | 16,16 | 16,16 | 3,46% | - |
| 15.01.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 1,63% | - |
| 14.01.2026 | 15,37 | 15,37 | 15,37 | 15,37 | -2,41% | - |
| 13.01.2026 | 15,25 | 15,75 | 15,25 | 15,75 | 8,70% | 1.000,00 |
| 12.01.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -0,38% | - |
| 09.01.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 1,46% | - |
| 08.01.2026 | 14,34 | 14,34 | 14,34 | 14,34 | -3,40% | - |
| 07.01.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 8,12% | - |
| 06.01.2026 | 13,57 | 13,73 | 13,57 | 13,73 | -1,05% | 37,00 |
| 05.01.2026 | 13,87 | 13,87 | 13,87 | 13,87 | -0,18% | - |
| 02.01.2026 | 14,08 | 14,08 | 13,90 | 13,90 | -1,87% | 1.100,00 |
| 30.12.2025 | 14,16 | 14,16 | 14,16 | 14,16 | -0,98% | 34,00 |
| 29.12.2025 | 14,16 | 14,39 | 14,16 | 14,30 | -2,72% | 217,00 |
| 23.12.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 2,40% | - |
| 22.12.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 0,77% | - |
| 19.12.2025 | 14,25 | 14,25 | 14,25 | 14,25 | -0,14% | - |
| 18.12.2025 | 14,27 | 14,27 | 14,27 | 14,27 | -1,45% | - |
| 17.12.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,07% | - |
| 16.12.2025 | 14,47 | 14,47 | 14,47 | 14,47 | -5,40% | - |
| 15.12.2025 | 15,29 | 15,29 | 15,29 | 15,29 | 4,16% | - |
| 12.12.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -0,88% | - |
| 11.12.2025 | 14,81 | 14,81 | 14,81 | 14,81 | -6,83% | - |
| 10.12.2025 | 15,46 | 15,90 | 15,46 | 15,90 | -5,44% | 350,00 |
| 09.12.2025 | 16,81 | 16,81 | 16,81 | 16,81 | -1,32% | - |
| 08.12.2025 | 17,04 | 17,04 | 17,04 | 17,04 | -0,87% | - |
| 05.12.2025 | 17,19 | 17,19 | 17,19 | 17,19 | 6,18% | - |
| 04.12.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 6,06% | - |
| 03.12.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -1,52% | - |
| 02.12.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -2,55% | - |
| 01.12.2025 | 16,43 | 16,43 | 15,90 | 15,90 | -6,47% | 133,00 |
| 28.11.2025 | 16,65 | 17,00 | 16,65 | 17,00 | 2,47% | 975,00 |
| 27.11.2025 | 16,59 | 16,59 | 16,59 | 16,59 | -2,15% | - |
| 26.11.2025 | 16,50 | 16,96 | 16,50 | 16,96 | 4,40% | 1.250,00 |
| 25.11.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,71% | - |
| 24.11.2025 | 15,66 | 16,13 | 15,66 | 16,13 | 9,21% | 750,00 |
| 21.11.2025 | 14,77 | 14,77 | 14,77 | 14,77 | 0,37% | 200,00 |
| 20.11.2025 | 14,71 | 14,71 | 14,71 | 14,71 | -1,93% | - |
| 19.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,83% | - |
| 18.11.2025 | 14,73 | 14,73 | 14,73 | 14,73 | -1,80% | - |
| 17.11.2025 | 15,09 | 15,09 | 15,00 | 15,00 | 3,31% | 200,00 |
| 14.11.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -3,65% | - |
| 13.11.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -0,63% | - |
| 12.11.2025 | 15,09 | 15,17 | 15,09 | 15,17 | 13,26% | 80,00 |
| 11.11.2025 | 13,39 | 13,39 | 13,39 | 13,39 | 3,32% | - |
| 10.11.2025 | 12,96 | 12,96 | 12,96 | 12,96 | 4,35% | - |
| 07.11.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -3,16% | - |
| 06.11.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -0,39% | - |
| 05.11.2025 | 12,88 | 12,88 | 12,88 | 12,88 | -1,64% | - |
| 04.11.2025 | 13,14 | 13,14 | 13,09 | 13,09 | -6,57% | 280,00 |
| 03.11.2025 | 14,01 | 14,01 | 14,01 | 14,01 | -0,74% | - |
| 31.10.2025 | 14,12 | 14,12 | 14,12 | 14,12 | 1,77% | - |
| 30.10.2025 | 13,87 | 13,87 | 13,87 | 13,87 | -4,08% | - |
| 29.10.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 4,86% | - |
| 28.10.2025 | 13,79 | 13,79 | 13,79 | 13,79 | 0,77% | - |
| 27.10.2025 | 13,70 | 13,70 | 13,69 | 13,69 | 0,55% | 75,00 |
| 24.10.2025 | 13,60 | 13,61 | 13,60 | 13,61 | -0,33% | 67,00 |
| 23.10.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -5,66% | - |
| 22.10.2025 | 14,53 | 14,53 | 14,48 | 14,48 | -1,80% | 300,00 |
| 21.10.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 3,66% | - |
| 20.10.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,92% | - |
| 17.10.2025 | 14,09 | 14,09 | 14,09 | 14,09 | 1,26% | - |
| 16.10.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 6,71% | 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 |