16,213€
0,17%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2026 | 17,01 | 17,01 | 17,01 | 17,01 | -1,10% | - |
| 22.04.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,98% | - |
| 21.04.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 1,25% | - |
| 20.04.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -1,78% | - |
| 17.04.2026 | 17,46 | 17,46 | 17,46 | 17,46 | -2,92% | - |
| 16.04.2026 | 18,29 | 18,31 | 17,99 | 17,99 | 6,04% | 900,00 |
| 15.04.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 2,35% | - |
| 14.04.2026 | 16,38 | 16,57 | 16,38 | 16,57 | 2,92% | 150,00 |
| 13.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,44% | - |
| 10.04.2026 | 16,34 | 16,34 | 16,34 | 16,34 | -1,77% | - |
| 09.04.2026 | 16,63 | 16,63 | 16,63 | 16,63 | -1,36% | - |
| 08.04.2026 | 16,86 | 16,86 | 16,86 | 16,86 | 2,06% | - |
| 07.04.2026 | 16,52 | 16,52 | 16,52 | 16,52 | -0,87% | - |
| 02.04.2026 | 16,67 | 16,67 | 16,67 | 16,67 | 0,03% | - |
| 01.04.2026 | 16,66 | 16,66 | 16,66 | 16,66 | 1,03% | - |
| 31.03.2026 | 16,49 | 16,49 | 16,49 | 16,49 | 3,94% | - |
| 30.03.2026 | 15,73 | 15,87 | 15,73 | 15,87 | -7,38% | 70,00 |
| 27.03.2026 | 17,13 | 17,13 | 17,13 | 17,13 | -10,36% | - |
| 26.03.2026 | 19,11 | 19,11 | 19,11 | 19,11 | 2,71% | - |
| 25.03.2026 | 18,17 | 18,61 | 18,17 | 18,61 | 1,81% | 180,00 |
| 24.03.2026 | 18,28 | 18,28 | 18,28 | 18,28 | 6,87% | 30,00 |
| 23.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,97% | - |
| 20.03.2026 | 16,94 | 16,94 | 16,94 | 16,94 | -2,08% | - |
| 19.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -3,86% | - |
| 18.03.2026 | 17,99 | 17,99 | 17,99 | 17,99 | 2,01% | - |
| 17.03.2026 | 17,64 | 17,64 | 17,64 | 17,64 | -2,03% | - |
| 16.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 1,15% | - |
| 13.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -2,73% | - |
| 12.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,44% | - |
| 11.03.2026 | 18,38 | 18,38 | 18,38 | 18,38 | 1,24% | - |
| 10.03.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 4,37% | - |
| 09.03.2026 | 17,11 | 17,39 | 17,11 | 17,39 | 3,05% | 180,00 |
| 06.03.2026 | 16,88 | 16,88 | 16,88 | 16,88 | -0,50% | - |
| 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 |