16,983€
0,13%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 17,00 | 17,01 | 16,83 | 16,96 | 0,00% | 13,00 |
| 05.03.2026 | 17,51 | 17,71 | 16,86 | 16,96 | -2,82% | 362,00 |
| 04.03.2026 | 17,16 | 17,97 | 17,15 | 17,45 | -1,66% | 2.500,00 |
| 03.03.2026 | 17,84 | 18,02 | 17,14 | 17,75 | -1,22% | 265,00 |
| 02.03.2026 | 17,84 | 18,39 | 17,61 | 17,97 | 1,08% | 331,00 |
| 27.02.2026 | 18,05 | 18,17 | 17,29 | 17,78 | -3,41% | 572,00 |
| 26.02.2026 | 18,86 | 19,12 | 17,88 | 18,40 | -2,52% | 1.547,00 |
| 25.02.2026 | 18,15 | 19,09 | 18,15 | 18,88 | 4,21% | 299,00 |
| 24.02.2026 | 17,75 | 18,30 | 17,45 | 18,12 | 3,47% | 680,00 |
| 23.02.2026 | 16,97 | 18,07 | 16,97 | 17,51 | 1,52% | 532,00 |
| 20.02.2026 | 17,08 | 17,34 | 16,71 | 17,25 | 0,16% | 255,00 |
| 19.02.2026 | 16,33 | 17,28 | 16,22 | 17,22 | 6,51% | 130,00 |
| 18.02.2026 | 16,30 | 16,68 | 16,13 | 16,17 | -0,84% | 8,00 |
| 17.02.2026 | 15,81 | 16,41 | 15,79 | 16,30 | 2,85% | 75,00 |
| 16.02.2026 | 15,84 | 15,91 | 15,83 | 15,85 | 0,21% | - |
| 13.02.2026 | 16,15 | 16,98 | 15,74 | 15,82 | -2,48% | 2.901,00 |
| 12.02.2026 | 16,64 | 16,87 | 15,82 | 16,22 | -2,08% | 100,00 |
| 11.02.2026 | 16,67 | 17,13 | 15,74 | 16,57 | -2,69% | 936,00 |
| 10.02.2026 | 17,70 | 18,06 | 16,68 | 17,02 | -2,74% | 95,00 |
| 09.02.2026 | 17,80 | 18,03 | 16,94 | 17,50 | -1,97% | 1.628,00 |
| 06.02.2026 | 16,89 | 18,03 | 16,88 | 17,86 | 5,34% | 189,00 |
| 05.02.2026 | 18,04 | 18,14 | 16,89 | 16,95 | -6,08% | 202,00 |
| 04.02.2026 | 18,45 | 18,56 | 17,50 | 18,05 | -1,96% | 2.325,00 |
| 03.02.2026 | 19,47 | 20,00 | 18,13 | 18,41 | -3,74% | 2.737,00 |
| 02.02.2026 | 18,18 | 19,29 | 17,90 | 19,12 | 4,37% | 821,00 |
| 30.01.2026 | 17,99 | 18,45 | 17,80 | 18,32 | 1,44% | 1.686,00 |
| 29.01.2026 | 17,38 | 18,42 | 17,27 | 18,06 | 3,60% | 1.731,00 |
| 28.01.2026 | 17,90 | 18,44 | 17,08 | 17,44 | -1,23% | 3.213,00 |
| 27.01.2026 | 17,34 | 17,67 | 17,07 | 17,65 | 1,00% | 328,00 |
| 26.01.2026 | 17,06 | 17,80 | 16,57 | 17,48 | 1,32% | 572,00 |
| 23.01.2026 | 17,83 | 18,31 | 17,19 | 17,25 | -3,79% | 663,00 |
| 22.01.2026 | 15,93 | 17,95 | 15,88 | 17,93 | 13,46% | 811,00 |
| 21.01.2026 | 14,96 | 15,98 | 14,88 | 15,80 | 5,58% | 1.487,00 |
| 20.01.2026 | 15,24 | 15,24 | 14,71 | 14,97 | -2,32% | 1.232,00 |
| 19.01.2026 | 15,34 | 15,39 | 15,31 | 15,32 | -2,25% | - |
| 16.01.2026 | 16,29 | 16,38 | 15,55 | 15,68 | -2,12% | - |
| 15.01.2026 | 15,69 | 16,35 | 15,53 | 16,02 | 2,04% | 1.652,00 |
| 14.01.2026 | 15,55 | 15,86 | 15,40 | 15,70 | 1,87% | - |
| 13.01.2026 | 15,39 | 15,68 | 15,16 | 15,41 | 0,33% | 5.457,00 |
| 12.01.2026 | 14,83 | 15,36 | 14,47 | 15,36 | 4,46% | 1.631,00 |
| 09.01.2026 | 14,66 | 15,22 | 14,53 | 14,70 | -0,73% | 363,00 |
| 08.01.2026 | 14,46 | 15,08 | 14,33 | 14,81 | 0,32% | 1.196,00 |
| 07.01.2026 | 14,95 | 15,33 | 14,30 | 14,76 | 1,16% | 1.118,00 |
| 06.01.2026 | 13,76 | 14,68 | 13,74 | 14,59 | 7,71% | 75,00 |
| 05.01.2026 | 13,94 | 14,16 | 13,12 | 13,55 | 0,37% | 421,00 |
| 02.01.2026 | 14,10 | 14,28 | 13,40 | 13,50 | -4,14% | 280,00 |
| 30.12.2025 | 14,07 | 14,22 | 14,07 | 14,08 | 0,37% | 666,00 |
| 29.12.2025 | 14,47 | 14,47 | 13,98 | 14,03 | -1,34% | 3.209,00 |
| 23.12.2025 | 14,83 | 15,00 | 14,18 | 14,22 | -4,39% | 804,00 |
| 22.12.2025 | 14,40 | 15,17 | 14,27 | 14,87 | 2,64% | 775,00 |
| 19.12.2025 | 14,28 | 14,76 | 14,23 | 14,49 | 0,80% | 197,00 |
| 18.12.2025 | 14,31 | 14,68 | 14,30 | 14,37 | 0,14% | - |
| 17.12.2025 | 14,53 | 14,68 | 14,24 | 14,35 | -1,27% | 225,00 |
| 16.12.2025 | 14,65 | 14,80 | 14,33 | 14,54 | -1,99% | 301,00 |
| 15.12.2025 | 15,37 | 15,55 | 14,67 | 14,83 | -3,25% | - |
| 12.12.2025 | 14,83 | 15,58 | 14,75 | 15,33 | 4,27% | - |
| 11.12.2025 | 14,98 | 15,09 | 14,65 | 14,70 | -3,51% | 145,00 |
| 10.12.2025 | 15,55 | 16,65 | 15,09 | 15,24 | -10,02% | 2.074,00 |
| 09.12.2025 | 17,16 | 17,19 | 16,56 | 16,94 | 0,56% | 1,00 |
| 08.12.2025 | 17,12 | 17,68 | 16,84 | 16,84 | -2,01% | 290,00 |
| 05.12.2025 | 17,26 | 17,67 | 17,14 | 17,19 | -1,56% | 71,00 |
| 04.12.2025 | 16,32 | 17,56 | 15,88 | 17,46 | 6,81% | 775,00 |
| 03.12.2025 | 15,37 | 16,41 | 15,33 | 16,35 | 4,81% | 53,00 |
| 02.12.2025 | 15,63 | 15,87 | 15,23 | 15,60 | -0,51% | 170,00 |
| 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 |