11,218€
0,25%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.07.2025 | 12,23 | 12,80 | 12,23 | 12,58 | 1,21% | 774,00 |
| 11.07.2025 | 13,12 | 13,14 | 12,31 | 12,43 | -5,24% | 1.087,00 |
| 10.07.2025 | 12,76 | 13,15 | 12,62 | 13,12 | 2,50% | 8,00 |
| 09.07.2025 | 12,22 | 12,94 | 12,22 | 12,80 | 4,62% | - |
| 08.07.2025 | 12,13 | 12,60 | 12,10 | 12,23 | 0,78% | 4,00 |
| 07.07.2025 | 12,31 | 12,73 | 11,82 | 12,14 | 0,98% | 110,00 |
| 04.07.2025 | 12,46 | 12,50 | 12,00 | 12,02 | -4,01% | 365,00 |
| 03.07.2025 | 12,64 | 12,80 | 12,49 | 12,52 | -0,85% | 934,00 |
| 02.07.2025 | 11,85 | 12,71 | 11,80 | 12,63 | 6,83% | 18,00 |
| 01.07.2025 | 11,86 | 12,65 | 11,74 | 11,82 | -0,55% | 3,00 |
| 30.06.2025 | 12,10 | 12,38 | 11,75 | 11,89 | -1,16% | 1.183,00 |
| 27.06.2025 | 12,42 | 12,49 | 11,95 | 12,03 | -2,67% | - |
| 26.06.2025 | 12,39 | 12,54 | 12,16 | 12,36 | -0,76% | - |
| 25.06.2025 | 12,41 | 12,68 | 12,25 | 12,45 | 0,40% | 50,00 |
| 24.06.2025 | 11,82 | 12,43 | 11,71 | 12,40 | 5,58% | 16,00 |
| 23.06.2025 | 12,03 | 12,17 | 11,65 | 11,75 | -2,45% | - |
| 20.06.2025 | 12,20 | 12,40 | 11,78 | 12,04 | -0,91% | 139,00 |
| 19.06.2025 | 12,27 | 12,27 | 12,15 | 12,15 | -1,02% | - |
| 18.06.2025 | 12,19 | 12,42 | 11,95 | 12,28 | 0,74% | - |
| 17.06.2025 | 12,60 | 12,87 | 12,16 | 12,19 | -3,60% | 602,00 |
| 16.06.2025 | 12,61 | 12,70 | 12,35 | 12,64 | 0,40% | 130,00 |
| 13.06.2025 | 12,77 | 12,99 | 12,29 | 12,59 | -2,21% | 551,00 |
| 12.06.2025 | 13,13 | 13,27 | 12,74 | 12,88 | -2,59% | 95,00 |
| 11.06.2025 | 13,33 | 13,66 | 13,17 | 13,22 | -1,05% | - |
| 10.06.2025 | 12,81 | 13,67 | 12,74 | 13,36 | 4,13% | - |
| 09.06.2025 | 12,85 | 13,19 | 12,73 | 12,83 | -0,45% | 83,00 |
| 06.06.2025 | 12,47 | 13,46 | 12,36 | 12,89 | 3,62% | 25,00 |
| 05.06.2025 | 12,63 | 12,80 | 12,12 | 12,44 | -1,68% | 287,00 |
| 04.06.2025 | 12,26 | 12,85 | 11,93 | 12,65 | 3,12% | 10,00 |
| 03.06.2025 | 12,18 | 12,48 | 11,92 | 12,27 | 0,66% | 200,00 |
| 02.06.2025 | 11,59 | 12,36 | 11,34 | 12,19 | 4,46% | 174,00 |
| 30.05.2025 | 11,96 | 12,04 | 11,38 | 11,67 | -2,02% | - |
| 29.05.2025 | 11,76 | 12,10 | 11,38 | 11,91 | 3,21% | 37,00 |
| 28.05.2025 | 11,66 | 11,83 | 11,40 | 11,54 | -0,99% | 9,00 |
| 27.05.2025 | 11,91 | 12,28 | 11,62 | 11,65 | -2,27% | 1,00 |
| 26.05.2025 | 11,85 | 11,99 | 11,85 | 11,92 | 0,80% | - |
| 23.05.2025 | 12,05 | 12,09 | 11,72 | 11,83 | -2,67% | - |
| 22.05.2025 | 12,09 | 12,53 | 11,97 | 12,15 | 0,29% | 270,00 |
| 21.05.2025 | 12,56 | 12,69 | 11,98 | 12,12 | -4,19% | 225,00 |
| 20.05.2025 | 12,34 | 12,93 | 12,24 | 12,65 | 2,47% | - |
| 19.05.2025 | 12,23 | 12,57 | 11,94 | 12,34 | -0,26% | 3,00 |
| 16.05.2025 | 12,62 | 12,76 | 12,27 | 12,37 | -2,23% | 30,00 |
| 15.05.2025 | 12,40 | 12,70 | 12,12 | 12,66 | 1,12% | 85,00 |
| 14.05.2025 | 12,75 | 12,87 | 12,27 | 12,52 | -2,17% | - |
| 13.05.2025 | 13,29 | 13,42 | 12,31 | 12,79 | -3,69% | 330,00 |
| 12.05.2025 | 12,94 | 13,95 | 12,93 | 13,28 | 3,99% | 100,00 |
| 09.05.2025 | 12,86 | 13,59 | 12,67 | 12,77 | -0,80% | 8,00 |
| 08.05.2025 | 12,74 | 13,02 | 12,14 | 12,88 | 2,10% | - |
| 07.05.2025 | 12,37 | 12,73 | 11,76 | 12,61 | 2,48% | 2,00 |
| 06.05.2025 | 14,14 | 14,19 | 12,27 | 12,31 | -12,84% | 118,00 |
| 05.05.2025 | 14,42 | 14,81 | 14,05 | 14,12 | -3,01% | - |
| 02.05.2025 | 14,18 | 15,00 | 14,08 | 14,56 | -1,22% | 270,00 |
| 30.04.2025 | 14,47 | 14,85 | 14,20 | 14,74 | 1,55% | 5,00 |
| 29.04.2025 | 14,28 | 14,72 | 14,05 | 14,51 | 2,38% | 400,00 |