14,653€
2,21%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |