22,945€
1,89%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.07.2026 | 22,41 | 23,02 | 22,18 | 22,39 | -0,60% | 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% | - |
| 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% | - |