15,650€
-4,41%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 16,70 | 16,78 | 15,54 | 15,68 | -4,26% | 3.836,00 |
| 28.11.2025 | 16,61 | 16,96 | 16,33 | 16,37 | -2,24% | 1,00 |
| 27.11.2025 | 16,75 | 16,77 | 16,74 | 16,75 | -0,59% | - |
| 26.11.2025 | 16,56 | 16,88 | 16,23 | 16,85 | 2,00% | 105,00 |
| 25.11.2025 | 16,41 | 16,92 | 16,26 | 16,52 | 0,81% | 409,00 |
| 24.11.2025 | 15,64 | 16,42 | 15,59 | 16,39 | 4,00% | 763,00 |
| 21.11.2025 | 14,89 | 15,85 | 14,70 | 15,76 | 5,54% | 332,00 |
| 20.11.2025 | 14,78 | 15,55 | 14,64 | 14,93 | 0,95% | - |
| 19.11.2025 | 15,08 | 15,21 | 14,64 | 14,79 | -1,55% | - |
| 18.11.2025 | 14,90 | 15,35 | 14,62 | 15,02 | 0,45% | 653,00 |
| 17.11.2025 | 15,04 | 15,39 | 14,87 | 14,95 | -2,02% | 704,00 |
| 14.11.2025 | 14,73 | 15,54 | 14,50 | 15,26 | 4,50% | 175,00 |
| 13.11.2025 | 15,22 | 15,31 | 14,60 | 14,60 | -3,23% | 2.157,00 |
| 12.11.2025 | 15,30 | 16,11 | 14,82 | 15,09 | 0,33% | 704,00 |
| 11.11.2025 | 13,51 | 15,09 | 13,09 | 15,04 | 10,24% | 13.741,00 |
| 10.11.2025 | 13,11 | 14,32 | 12,98 | 13,64 | 4,56% | 4.476,00 |
| 07.11.2025 | 12,51 | 13,15 | 12,02 | 13,05 | 3,78% | 339,00 |
| 06.11.2025 | 12,93 | 13,24 | 12,43 | 12,57 | -2,03% | 245,00 |
| 05.11.2025 | 13,20 | 13,21 | 12,70 | 12,83 | -1,12% | 202,00 |
| 04.11.2025 | 13,24 | 13,32 | 12,87 | 12,98 | -1,96% | 2.255,00 |
| 03.11.2025 | 14,11 | 14,35 | 13,19 | 13,24 | -5,53% | 11.252,00 |
| 31.10.2025 | 14,16 | 14,26 | 13,81 | 14,01 | -2,28% | - |
| 30.10.2025 | 14,00 | 14,48 | 13,85 | 14,34 | 2,41% | 159,00 |
| 29.10.2025 | 14,56 | 14,63 | 13,95 | 14,00 | -2,78% | 670,00 |
| 28.10.2025 | 13,96 | 14,59 | 13,79 | 14,40 | 3,84% | 2.990,00 |
| 27.10.2025 | 13,88 | 14,39 | 13,76 | 13,87 | 0,00% | 782,00 |
| 24.10.2025 | 13,77 | 14,04 | 13,63 | 13,87 | 1,59% | 540,00 |
| 23.10.2025 | 13,73 | 13,86 | 13,37 | 13,65 | -0,84% | - |
| 22.10.2025 | 14,63 | 14,83 | 13,76 | 13,77 | -6,14% | 625,00 |
| 21.10.2025 | 14,97 | 15,15 | 14,51 | 14,67 | -1,05% | 1.522,00 |
| 20.10.2025 | 14,32 | 15,20 | 14,18 | 14,82 | 3,60% | 1.848,00 |
| 17.10.2025 | 14,20 | 14,35 | 13,56 | 14,31 | 1,20% | 1.084,00 |
| 16.10.2025 | 14,14 | 14,88 | 13,87 | 14,14 | 0,53% | 1.116,00 |
| 15.10.2025 | 13,12 | 14,13 | 12,98 | 14,06 | 10,12% | 9.788,00 |
| 14.10.2025 | 12,50 | 12,86 | 12,10 | 12,77 | -1,90% | 6.838,00 |
| 13.10.2025 | 13,35 | 13,58 | 13,01 | 13,02 | -2,09% | 1.064,00 |
| 10.10.2025 | 14,00 | 14,20 | 12,94 | 13,30 | -5,12% | 4.830,00 |
| 09.10.2025 | 13,45 | 14,26 | 13,36 | 14,01 | 4,32% | 3.458,00 |
| 08.10.2025 | 12,83 | 13,88 | 12,71 | 13,43 | 4,33% | 7.903,00 |
| 07.10.2025 | 12,99 | 13,19 | 12,73 | 12,88 | -0,16% | 515,00 |
| 06.10.2025 | 13,17 | 13,34 | 12,87 | 12,90 | -1,34% | 2.746,00 |
| 03.10.2025 | 13,00 | 13,40 | 12,87 | 13,07 | 1,10% | 2.860,00 |
| 02.10.2025 | 12,71 | 13,37 | 12,69 | 12,93 | 1,81% | 744,00 |
| 01.10.2025 | 12,29 | 13,41 | 11,85 | 12,70 | 3,32% | 2.616,00 |
| 30.09.2025 | 12,37 | 12,38 | 12,01 | 12,29 | -0,57% | 257,00 |
| 29.09.2025 | 11,92 | 12,42 | 11,81 | 12,36 | 3,45% | 963,00 |
| 26.09.2025 | 11,51 | 12,01 | 11,41 | 11,95 | 3,67% | 257,00 |
| 25.09.2025 | 11,50 | 11,64 | 11,26 | 11,53 | 0,17% | 1.776,00 |
| 24.09.2025 | 11,08 | 11,62 | 11,02 | 11,51 | 5,38% | 3.814,00 |
| 23.09.2025 | 11,32 | 11,48 | 10,82 | 10,92 | -3,28% | 1.632,00 |
| 22.09.2025 | 10,88 | 11,51 | 10,70 | 11,29 | 2,03% | 2.448,00 |
| 19.09.2025 | 11,19 | 11,38 | 10,89 | 11,06 | -2,08% | 387,00 |
| 18.09.2025 | 11,11 | 11,44 | 11,10 | 11,30 | 0,27% | 674,00 |
| 17.09.2025 | 11,19 | 11,65 | 11,18 | 11,27 | 0,81% | 200,00 |
| 16.09.2025 | 11,21 | 11,44 | 11,10 | 11,18 | -0,11% | 1.124,00 |
| 15.09.2025 | 12,41 | 12,57 | 11,16 | 11,19 | -8,76% | 4.432,00 |
| 12.09.2025 | 12,69 | 12,74 | 12,26 | 12,27 | -3,08% | 1.206,00 |
| 11.09.2025 | 12,63 | 12,86 | 12,55 | 12,66 | -0,28% | - |
| 10.09.2025 | 13,30 | 13,51 | 12,55 | 12,69 | -2,50% | 1.910,00 |
| 09.09.2025 | 13,17 | 13,56 | 12,55 | 13,02 | -1,77% | 10.385,00 |
| 08.09.2025 | 13,30 | 13,31 | 12,82 | 13,25 | 0,84% | 893,00 |
| 05.09.2025 | 12,80 | 13,36 | 12,62 | 13,14 | 2,98% | 1.745,00 |
| 04.09.2025 | 13,13 | 13,34 | 12,50 | 12,76 | -2,74% | 1.567,00 |
| 03.09.2025 | 13,24 | 13,88 | 13,01 | 13,12 | -1,11% | 4.541,00 |
| 02.09.2025 | 13,34 | 13,49 | 12,75 | 13,27 | 0,08% | 2.152,00 |
| 01.09.2025 | 13,03 | 13,30 | 13,00 | 13,26 | 1,47% | 1.125,00 |
| 29.08.2025 | 13,40 | 13,68 | 12,85 | 13,07 | -2,46% | 1.989,00 |
| 28.08.2025 | 13,42 | 13,68 | 13,26 | 13,40 | -0,07% | 2.506,00 |
| 27.08.2025 | 13,39 | 13,55 | 13,24 | 13,41 | 0,37% | 270,00 |
| 26.08.2025 | 13,37 | 13,54 | 13,05 | 13,36 | -0,43% | 276,00 |
| 25.08.2025 | 13,23 | 13,52 | 13,13 | 13,41 | 1,48% | 81,00 |
| 22.08.2025 | 13,15 | 13,81 | 13,11 | 13,22 | 0,48% | 613,00 |
| 21.08.2025 | 12,48 | 13,22 | 12,31 | 13,16 | 5,62% | 514,00 |
| 20.08.2025 | 12,66 | 12,76 | 12,16 | 12,46 | -1,81% | 416,00 |
| 19.08.2025 | 12,76 | 12,88 | 12,48 | 12,69 | -0,18% | 356,00 |
| 18.08.2025 | 12,65 | 12,96 | 12,48 | 12,71 | 1,25% | - |
| 15.08.2025 | 12,50 | 12,78 | 12,35 | 12,55 | 1,13% | - |
| 14.08.2025 | 12,64 | 12,68 | 12,08 | 12,41 | -1,86% | 416,00 |
| 13.08.2025 | 11,30 | 12,80 | 11,29 | 12,65 | 11,63% | - |
| 12.08.2025 | 11,99 | 12,07 | 11,07 | 11,33 | -5,41% | 42,00 |
| 11.08.2025 | 12,00 | 12,14 | 11,74 | 11,98 | 0,04% | - |
| 08.08.2025 | 12,23 | 12,35 | 11,70 | 11,97 | -2,07% | 99,00 |
| 07.08.2025 | 12,36 | 12,55 | 12,01 | 12,22 | -0,83% | 264,00 |
| 06.08.2025 | 12,39 | 12,41 | 11,99 | 12,33 | 0,00% | 106,00 |
| 05.08.2025 | 12,52 | 12,64 | 11,95 | 12,33 | -1,08% | 12,00 |
| 04.08.2025 | 11,66 | 12,55 | 11,51 | 12,46 | 7,46% | 49,00 |
| 01.08.2025 | 12,07 | 12,19 | 11,50 | 11,60 | -4,13% | 34,00 |
| 31.07.2025 | 11,99 | 12,35 | 11,89 | 12,10 | 1,04% | 147,00 |
| 30.07.2025 | 11,82 | 12,77 | 11,79 | 11,97 | 1,31% | 3.210,00 |
| 29.07.2025 | 11,79 | 11,99 | 11,67 | 11,82 | 0,51% | 334,00 |
| 28.07.2025 | 11,81 | 12,07 | 11,69 | 11,76 | 0,99% | 217,00 |
| 25.07.2025 | 12,21 | 12,33 | 11,64 | 11,64 | -4,12% | 478,00 |
| 24.07.2025 | 12,26 | 12,36 | 12,03 | 12,14 | -1,18% | - |
| 23.07.2025 | 11,98 | 12,42 | 11,86 | 12,29 | 4,07% | 1.057,00 |
| 22.07.2025 | 11,83 | 12,01 | 11,69 | 11,81 | -0,17% | 85,00 |
| 21.07.2025 | 12,17 | 12,55 | 11,72 | 11,83 | -1,79% | 260,00 |
| 18.07.2025 | 12,53 | 12,80 | 12,02 | 12,04 | -3,87% | 678,00 |
| 17.07.2025 | 12,79 | 12,99 | 12,42 | 12,53 | -2,03% | 4,00 |
| 16.07.2025 | 12,17 | 12,83 | 12,15 | 12,79 | 4,62% | 874,00 |
| 15.07.2025 | 12,59 | 12,80 | 12,17 | 12,22 | -2,84% | - |