14,936$
3,65%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 14,56 | 15,22 | 13,75 | 15,02 | 4,23% | 2.056.348,00 |
| 06.11.2025 | 14,82 | 15,10 | 14,30 | 14,41 | -3,22% | 1.181.420,00 |
| 05.11.2025 | 14,84 | 14,99 | 14,56 | 14,89 | -0,20% | 1.247.353,00 |
| 04.11.2025 | 15,10 | 15,29 | 14,83 | 14,92 | -2,86% | 1.047.974,00 |
| 03.11.2025 | 15,98 | 16,33 | 15,00 | 15,36 | -5,65% | 1.542.705,00 |
| 31.10.2025 | 16,25 | 16,45 | 15,90 | 16,28 | -0,61% | 1.235.867,00 |
| 30.10.2025 | 16,00 | 16,98 | 16,00 | 16,38 | 0,80% | 1.605.139,00 |
| 29.10.2025 | 16,79 | 16,98 | 16,04 | 16,25 | -3,96% | 1.262.674,00 |
| 28.10.2025 | 16,37 | 17,02 | 16,04 | 16,92 | 4,38% | 1.504.956,00 |
| 27.10.2025 | 16,17 | 16,78 | 16,12 | 16,21 | 1,57% | 1.488.747,00 |
| 24.10.2025 | 16,00 | 16,41 | 15,89 | 15,96 | 0,67% | 1.073.993,00 |
| 23.10.2025 | 15,93 | 16,02 | 15,57 | 15,85 | -0,61% | 1.403.214,00 |
| 22.10.2025 | 16,97 | 17,26 | 15,92 | 15,95 | -5,96% | 1.638.992,00 |
| 21.10.2025 | 17,33 | 17,40 | 16,85 | 16,96 | -1,68% | 1.207.511,00 |
| 20.10.2025 | 16,97 | 17,72 | 16,91 | 17,25 | 3,49% | 1.556.304,00 |
| 17.10.2025 | 16,47 | 16,74 | 16,26 | 16,67 | -0,31% | - |
| 16.10.2025 | 16,49 | 17,39 | 16,30 | 16,72 | 2,51% | 2.567.853,00 |
| 15.10.2025 | 15,23 | 16,43 | 15,19 | 16,31 | 7,23% | 1.714.755,00 |
| 14.10.2025 | 14,51 | 15,29 | 14,02 | 15,21 | 1,54% | 2.634.211,00 |
| 13.10.2025 | 15,42 | 15,62 | 14,98 | 14,98 | -2,54% | 1.231.879,00 |
| 10.10.2025 | 16,20 | 16,51 | 15,00 | 15,37 | -4,95% | 1.749.554,00 |
| 09.10.2025 | 15,66 | 16,51 | 15,66 | 16,17 | 3,32% | 1.610.699,00 |
| 08.10.2025 | 15,00 | 16,12 | 14,89 | 15,65 | 5,03% | 1.843.151,00 |
| 07.10.2025 | 15,36 | 15,40 | 14,85 | 14,90 | -2,10% | 1.275.840,00 |
| 06.10.2025 | 15,40 | 15,44 | 15,05 | 15,22 | -1,30% | 1.673.571,00 |
| 03.10.2025 | 15,31 | 15,75 | 15,19 | 15,42 | 1,45% | 1.423.623,00 |
| 02.10.2025 | 15,45 | 15,68 | 14,90 | 15,20 | 1,95% | 1.613.437,00 |
| 01.10.2025 | 14,69 | 15,75 | 14,58 | 14,91 | 2,69% | 2.175.241,00 |
| 30.09.2025 | 14,48 | 14,58 | 14,08 | 14,52 | 0,00% | 2.092.302,00 |
| 29.09.2025 | 14,15 | 14,56 | 13,88 | 14,52 | 4,09% | 2.199.117,00 |
| 26.09.2025 | 13,50 | 14,07 | 13,28 | 13,95 | 3,87% | 2.327.634,00 |
| 25.09.2025 | 13,40 | 13,60 | 13,14 | 13,43 | -0,37% | 2.231.053,00 |
| 24.09.2025 | 13,04 | 13,65 | 13,00 | 13,48 | 3,30% | 2.286.855,00 |
| 23.09.2025 | 13,34 | 13,42 | 12,78 | 13,05 | -2,03% | 2.341.925,00 |
| 22.09.2025 | 12,80 | 13,59 | 12,58 | 13,32 | 4,47% | 2.282.593,00 |
| 19.09.2025 | 13,18 | 13,38 | 12,72 | 12,75 | -3,26% | 4.848.115,00 |
| 18.09.2025 | 13,31 | 13,49 | 13,11 | 13,18 | 0,92% | 2.119.950,00 |
| 17.09.2025 | 13,31 | 13,86 | 13,04 | 13,06 | -1,51% | 2.275.864,00 |
| 16.09.2025 | 13,14 | 13,58 | 13,13 | 13,26 | 0,76% | 2.570.869,00 |
| 15.09.2025 | 14,24 | 14,37 | 13,13 | 13,16 | -7,26% | 1.643.896,00 |
| 12.09.2025 | 14,65 | 14,80 | 14,17 | 14,19 | -4,25% | 1.599.200,00 |
| 11.09.2025 | 14,70 | 15,10 | 14,70 | 14,82 | 1,23% | 1.502.538,00 |
| 10.09.2025 | 15,34 | 15,47 | 14,63 | 14,64 | -4,69% | 1.672.910,00 |
| 09.09.2025 | 15,52 | 15,62 | 14,70 | 15,36 | -0,90% | 1.567.279,00 |
| 08.09.2025 | 15,45 | 15,69 | 15,06 | 15,50 | 0,45% | 2.176.239,00 |
| 05.09.2025 | 14,95 | 15,66 | 14,87 | 15,43 | 4,33% | 4.188.453,00 |
| 04.09.2025 | 15,29 | 15,35 | 14,52 | 14,79 | -3,40% | 1.331.493,00 |
| 03.09.2025 | 15,43 | 16,20 | 15,17 | 15,31 | -0,91% | 2.801.816,00 |
| 02.09.2025 | 15,00 | 15,56 | 14,84 | 15,45 | 1,18% | 5.357.120,00 |
| 29.08.2025 | 15,71 | 15,85 | 15,02 | 15,27 | -2,43% | 1.886.653,00 |
| 28.08.2025 | 15,66 | 16,00 | 15,49 | 15,65 | 0,32% | 1.555.954,00 |
| 27.08.2025 | 15,50 | 15,69 | 15,33 | 15,60 | 0,32% | 1.288.499,00 |
| 26.08.2025 | 15,52 | 15,79 | 15,20 | 15,55 | -0,13% | 2.024.204,00 |
| 25.08.2025 | 15,46 | 15,77 | 15,32 | 15,57 | 0,52% | 1.386.024,00 |
| 22.08.2025 | 15,37 | 16,19 | 15,31 | 15,49 | 1,71% | 2.743.924,00 |
| 21.08.2025 | 14,34 | 15,34 | 14,27 | 15,23 | 4,96% | 1.773.488,00 |
| 20.08.2025 | 14,80 | 14,84 | 14,15 | 14,51 | -1,99% | 1.425.839,00 |
| 19.08.2025 | 14,84 | 14,97 | 14,54 | 14,81 | -0,10% | 974.998,00 |
| 18.08.2025 | 14,70 | 15,15 | 14,60 | 14,82 | 0,82% | 1.266.261,00 |
| 15.08.2025 | 14,58 | 14,95 | 14,44 | 14,70 | 1,66% | 1.150.526,00 |
| 14.08.2025 | 14,44 | 14,69 | 14,04 | 14,46 | -2,36% | 1.767.113,00 |
| 13.08.2025 | 13,61 | 15,06 | 13,37 | 14,81 | 12,03% | 2.459.669,00 |
| 12.08.2025 | 14,02 | 14,13 | 12,92 | 13,22 | -5,03% | 2.014.533,00 |
| 11.08.2025 | 13,96 | 14,11 | 13,62 | 13,92 | -0,29% | 1.294.469,00 |
| 08.08.2025 | 14,28 | 14,44 | 13,63 | 13,96 | -1,90% | 2.203.335,00 |
| 07.08.2025 | 14,43 | 14,46 | 13,95 | 14,23 | -0,84% | 2.079.978,00 |
| 06.08.2025 | 14,23 | 14,37 | 13,96 | 14,35 | 0,42% | 2.326.531,00 |
| 05.08.2025 | 14,30 | 14,41 | 13,82 | 14,29 | -1,04% | 2.096.023,00 |
| 04.08.2025 | 13,47 | 14,53 | 13,31 | 14,44 | 7,44% | 2.108.742,00 |
| 01.08.2025 | 13,63 | 14,02 | 13,25 | 13,44 | -2,82% | 1.762.102,00 |
| 31.07.2025 | 13,44 | 14,13 | 13,44 | 13,83 | 1,17% | 1.902.425,00 |
| 30.07.2025 | 13,81 | 14,71 | 13,61 | 13,67 | 0,44% | 2.060.578,00 |
| 29.07.2025 | 13,75 | 13,81 | 13,52 | 13,61 | -0,15% | 1.558.014,00 |
| 28.07.2025 | 13,78 | 14,09 | 13,62 | 13,63 | -0,29% | 1.404.016,00 |
| 25.07.2025 | 14,26 | 14,30 | 13,66 | 13,67 | -4,47% | 1.178.174,00 |
| 24.07.2025 | 14,35 | 14,56 | 14,14 | 14,31 | -1,11% | 1.311.161,00 |
| 23.07.2025 | 14,15 | 14,60 | 13,97 | 14,47 | 4,33% | 1.570.931,00 |
| 22.07.2025 | 13,84 | 14,10 | 13,70 | 13,87 | 0,29% | 1.521.143,00 |
| 21.07.2025 | 14,20 | 14,38 | 13,71 | 13,83 | -1,21% | 1.160.589,00 |
| 18.07.2025 | 14,74 | 14,85 | 13,96 | 14,00 | -3,65% | 1.313.020,00 |
| 17.07.2025 | 14,97 | 15,15 | 14,40 | 14,53 | -2,29% | 1.033.007,00 |
| 16.07.2025 | 14,41 | 14,92 | 14,33 | 14,87 | 4,94% | 2.447.388,00 |
| 15.07.2025 | 14,86 | 14,91 | 14,12 | 14,17 | -3,54% | 1.468.457,00 |
| 14.07.2025 | 14,47 | 14,98 | 14,36 | 14,69 | 1,17% | 1.137.543,00 |
| 11.07.2025 | 15,05 | 15,35 | 14,38 | 14,52 | -5,41% | 1.691.793,00 |
| 10.07.2025 | 15,01 | 15,38 | 14,76 | 15,35 | 2,33% | 867.268,00 |
| 09.07.2025 | 14,41 | 15,16 | 14,39 | 15,00 | 4,68% | 2.019.196,00 |
| 08.07.2025 | 14,30 | 14,79 | 14,24 | 14,33 | 0,56% | 816.950,00 |
| 07.07.2025 | 14,50 | 14,67 | 14,12 | 14,25 | -3,00% | 1.162.305,00 |
| 03.07.2025 | 14,90 | 15,00 | 14,67 | 14,69 | -1,41% | 613.309,00 |
| 02.07.2025 | 14,06 | 15,00 | 13,94 | 14,90 | 6,81% | 1.707.351,00 |
| 01.07.2025 | 14,49 | 14,66 | 13,83 | 13,95 | -0,29% | 2.214.168,00 |
| 30.06.2025 | 14,14 | 14,55 | 13,83 | 13,99 | -0,78% | 1.759.165,00 |
| 27.06.2025 | 14,45 | 14,66 | 13,97 | 14,10 | -2,69% | 4.079.494,00 |
| 26.06.2025 | 14,39 | 14,59 | 14,26 | 14,49 | 0,28% | 913.543,00 |
| 25.06.2025 | 14,45 | 14,79 | 14,18 | 14,45 | 0,35% | 1.113.337,00 |
| 24.06.2025 | 13,93 | 14,44 | 13,67 | 14,40 | 5,73% | 1.852.615,00 |
| 23.06.2025 | 13,81 | 13,96 | 13,41 | 13,62 | -1,94% | 1.441.351,00 |
| 20.06.2025 | 14,13 | 14,13 | 13,57 | 13,89 | -1,42% | 1.528.824,00 |
| 18.06.2025 | 14,00 | 14,28 | 13,68 | 14,09 | 0,57% | 1.010.461,00 |