18,183€
-1,40%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -0,33% | - |
| 10.09.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -1,55% | - |
| 09.09.2026 | 18,84 | 18,84 | 18,73 | 18,73 | -2,01% | 180,00 |
| 08.09.2026 | 18,88 | 19,12 | 18,84 | 19,12 | 0,82% | 914,00 |
| 07.09.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -2,49% | - |
| 04.09.2026 | 19,45 | 19,45 | 19,45 | 19,45 | -0,36% | - |
| 03.09.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -1,74% | - |
| 02.09.2026 | 19,86 | 19,86 | 19,86 | 19,86 | -2,12% | - |
| 01.09.2026 | 20,29 | 20,29 | 20,29 | 20,29 | -0,54% | - |
| 31.08.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,44% | - |
| 28.08.2026 | 20,91 | 20,91 | 20,91 | 20,91 | -0,38% | - |
| 27.08.2026 | 20,99 | 20,99 | 20,99 | 20,99 | -0,62% | - |
| 26.08.2026 | 21,12 | 21,12 | 21,12 | 21,12 | 2,47% | - |
| 25.08.2026 | 20,61 | 20,61 | 20,61 | 20,61 | -2,04% | - |
| 24.08.2026 | 21,04 | 21,04 | 21,04 | 21,04 | -0,47% | - |
| 21.08.2026 | 21,14 | 21,14 | 21,14 | 21,14 | -3,07% | - |
| 20.08.2026 | 21,81 | 21,81 | 21,81 | 21,81 | 5,46% | - |
| 19.08.2026 | 20,68 | 20,68 | 20,68 | 20,68 | 0,19% | - |
| 18.08.2026 | 20,64 | 20,64 | 20,64 | 20,64 | -1,20% | - |
| 17.08.2026 | 20,89 | 20,89 | 20,89 | 20,89 | -1,79% | - |
| 14.08.2026 | 21,27 | 21,27 | 21,27 | 21,27 | -2,16% | - |
| 13.08.2026 | 21,74 | 21,74 | 21,74 | 21,74 | 2,35% | - |
| 12.08.2026 | 21,24 | 21,24 | 21,24 | 21,24 | -1,03% | - |
| 11.08.2026 | 21,46 | 21,46 | 21,46 | 21,46 | 0,61% | - |
| 10.08.2026 | 21,33 | 21,33 | 21,33 | 21,33 | 0,47% | - |
| 07.08.2026 | 21,23 | 21,23 | 21,23 | 21,23 | 1,05% | - |
| 06.08.2026 | 21,01 | 21,01 | 21,01 | 21,01 | 0,43% | - |
| 05.08.2026 | 20,92 | 20,92 | 20,92 | 20,92 | 4,55% | - |
| 04.08.2026 | 20,01 | 20,01 | 20,01 | 20,01 | 0,10% | - |
| 03.08.2026 | 19,99 | 19,99 | 19,99 | 19,99 | -5,26% | - |
| 31.07.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,83% | - |
| 30.07.2026 | 20,72 | 20,72 | 20,72 | 20,72 | -0,86% | - |
| 29.07.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 2,60% | - |
| 28.07.2026 | 20,37 | 20,37 | 20,37 | 20,37 | -2,21% | - |
| 27.07.2026 | 20,42 | 20,83 | 20,42 | 20,83 | 2,31% | 115,00 |
| 24.07.2026 | 20,36 | 20,36 | 20,36 | 20,36 | -0,10% | - |
| 23.07.2026 | 20,38 | 20,38 | 20,38 | 20,38 | -1,16% | - |
| 22.07.2026 | 20,62 | 20,62 | 20,62 | 20,62 | 2,84% | - |
| 21.07.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,50% | - |
| 20.07.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 2,23% | - |
| 17.07.2026 | 19,33 | 19,71 | 19,33 | 19,71 | -0,15% | 114,00 |
| 16.07.2026 | 19,89 | 19,89 | 19,74 | 19,74 | -1,45% | 120,00 |
| 15.07.2026 | 19,69 | 20,03 | 19,69 | 20,03 | -13,06% | 274,00 |
| 14.07.2026 | 23,04 | 23,04 | 23,04 | 23,04 | 4,44% | - |
| 13.07.2026 | 22,06 | 22,06 | 22,06 | 22,06 | -6,01% | - |
| 10.07.2026 | 23,47 | 23,47 | 23,47 | 23,47 | 3,26% | - |
| 09.07.2026 | 23,26 | 23,26 | 22,73 | 22,73 | -0,13% | 220,00 |
| 08.07.2026 | 22,76 | 22,76 | 22,76 | 22,76 | 1,43% | - |
| 07.07.2026 | 22,18 | 22,44 | 22,18 | 22,44 | -0,36% | 204,00 |
| 06.07.2026 | 22,52 | 22,52 | 22,52 | 22,52 | 0,13% | - |
| 03.07.2026 | 22,49 | 22,49 | 22,49 | 22,49 | 0,13% | - |
| 02.07.2026 | 22,46 | 22,46 | 22,46 | 22,46 | 1,13% | - |
| 01.07.2026 | 22,21 | 22,21 | 22,21 | 22,21 | -2,72% | - |
| 30.06.2026 | 22,52 | 22,83 | 22,52 | 22,83 | 1,74% | 65,00 |
| 29.06.2026 | 22,44 | 22,44 | 22,44 | 22,44 | 5,80% | - |
| 26.06.2026 | 21,21 | 21,21 | 21,21 | 21,21 | -3,77% | - |
| 25.06.2026 | 21,89 | 22,04 | 21,89 | 22,04 | 1,85% | 25,00 |
| 24.06.2026 | 21,64 | 21,64 | 21,64 | 21,64 | 5,92% | - |
| 23.06.2026 | 20,43 | 20,43 | 20,43 | 20,43 | 2,05% | - |
| 22.06.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -1,91% | - |
| 19.06.2026 | 20,01 | 20,41 | 20,01 | 20,41 | -0,58% | 120,00 |
| 18.06.2026 | 20,53 | 20,53 | 20,53 | 20,53 | -0,05% | - |
| 17.06.2026 | 18,83 | 20,54 | 18,83 | 20,54 | 8,08% | 50,00 |
| 16.06.2026 | 19,01 | 19,01 | 19,01 | 19,01 | 0,08% | - |
| 15.06.2026 | 18,99 | 18,99 | 18,99 | 18,99 | 5,32% | - |
| 12.06.2026 | 18,03 | 18,03 | 18,03 | 18,03 | 1,18% | - |
| 11.06.2026 | 17,82 | 17,82 | 17,82 | 17,82 | 0,51% | - |
| 10.06.2026 | 17,73 | 17,73 | 17,73 | 17,73 | 4,97% | - |
| 09.06.2026 | 16,89 | 16,89 | 16,89 | 16,89 | -0,79% | - |
| 08.06.2026 | 16,60 | 17,03 | 16,37 | 17,03 | 0,35% | 1.230,00 |
| 05.06.2026 | 16,97 | 16,97 | 16,97 | 16,97 | 1,53% | - |
| 04.06.2026 | 16,71 | 16,71 | 16,71 | 16,71 | 2,23% | - |
| 03.06.2026 | 16,50 | 16,50 | 16,35 | 16,35 | -7,21% | 50,00 |
| 02.06.2026 | 17,32 | 17,62 | 17,32 | 17,62 | -2,03% | 100,00 |
| 01.06.2026 | 18,02 | 18,02 | 17,98 | 17,98 | 0,59% | 100,00 |
| 29.05.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 3,74% | - |
| 28.05.2026 | 17,23 | 17,23 | 17,23 | 17,23 | 4,08% | - |
| 27.05.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 2,79% | - |
| 26.05.2026 | 16,11 | 16,11 | 16,11 | 16,11 | -0,49% | - |
| 25.05.2026 | 16,19 | 16,19 | 16,19 | 16,19 | 6,94% | - |
| 22.05.2026 | 15,02 | 15,14 | 15,02 | 15,14 | -5,70% | 80,00 |
| 21.05.2026 | 16,05 | 16,05 | 16,05 | 16,05 | 3,45% | - |
| 20.05.2026 | 15,52 | 15,52 | 15,52 | 15,52 | -0,42% | - |
| 19.05.2026 | 15,58 | 15,58 | 15,58 | 15,58 | -0,67% | - |
| 18.05.2026 | 15,69 | 15,69 | 15,69 | 15,69 | -6,41% | - |
| 15.05.2026 | 16,44 | 16,76 | 16,44 | 16,76 | -0,48% | 100,00 |
| 14.05.2026 | 16,84 | 16,84 | 16,84 | 16,84 | 2,00% | - |
| 13.05.2026 | 16,51 | 16,51 | 16,51 | 16,51 | 0,33% | - |
| 12.05.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,45% | - |
| 11.05.2026 | 16,53 | 16,53 | 16,53 | 16,53 | -1,31% | - |
| 08.05.2026 | 16,75 | 16,75 | 16,75 | 16,75 | -2,90% | - |
| 07.05.2026 | 17,25 | 17,25 | 17,25 | 17,25 | 7,11% | - |
| 06.05.2026 | 16,11 | 16,11 | 16,11 | 16,11 | 1,19% | - |
| 05.05.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,47% | - |
| 04.05.2026 | 15,53 | 15,84 | 15,53 | 15,84 | 0,96% | 63,00 |
| 30.04.2026 | 15,69 | 15,69 | 15,69 | 15,69 | -8,14% | - |
| 29.04.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 1,30% | - |
| 28.04.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 0,33% | - |
| 27.04.2026 | 16,81 | 16,81 | 16,81 | 16,81 | 1,51% | - |
| 24.04.2026 | 16,56 | 16,56 | 16,56 | 16,56 | -2,65% | - |