24,286$
-0,26%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 24,20 | 24,48 | 24,03 | 24,22 | -0,55% | - |
| 17.08.2026 | 24,29 | 24,66 | 24,11 | 24,35 | -0,20% | 1.003.238,00 |
| 14.08.2026 | 24,53 | 24,62 | 24,12 | 24,40 | -1,69% | 889.995,00 |
| 13.08.2026 | 25,24 | 25,64 | 24,81 | 24,82 | -1,86% | 1.346.801,00 |
| 12.08.2026 | 24,51 | 25,34 | 24,20 | 25,29 | 2,43% | 1.442.378,00 |
| 11.08.2026 | 25,07 | 25,29 | 24,59 | 24,69 | -1,24% | 1.145.288,00 |
| 10.08.2026 | 24,71 | 25,04 | 24,21 | 25,00 | 0,68% | 1.562.939,00 |
| 07.08.2026 | 25,41 | 25,74 | 24,24 | 24,83 | 0,36% | 1.750.014,00 |
| 06.08.2026 | 24,48 | 24,99 | 24,37 | 24,74 | 1,31% | 3.049.280,00 |
| 05.08.2026 | 24,29 | 24,55 | 23,96 | 24,42 | 1,03% | 1.094.213,00 |
| 04.08.2026 | 23,55 | 24,30 | 23,23 | 24,17 | 4,41% | 993.770,00 |
| 03.08.2026 | 22,85 | 23,50 | 22,63 | 23,15 | 0,56% | 1.476.216,00 |
| 31.07.2026 | 24,34 | 24,35 | 22,99 | 23,02 | -5,46% | 1.232.143,00 |
| 30.07.2026 | 23,83 | 24,68 | 23,79 | 24,35 | 2,14% | 1.117.649,00 |
| 29.07.2026 | 24,20 | 24,39 | 23,61 | 23,84 | -0,87% | 1.376.003,00 |
| 28.07.2026 | 23,92 | 24,06 | 23,15 | 24,05 | 2,04% | 2.106.287,00 |
| 27.07.2026 | 23,60 | 24,17 | 23,44 | 23,57 | 1,99% | 1.747.216,00 |
| 24.07.2026 | 23,52 | 23,65 | 22,64 | 23,11 | -1,32% | 1.162.875,00 |
| 23.07.2026 | 23,23 | 23,57 | 22,82 | 23,42 | -0,93% | 1.113.039,00 |
| 22.07.2026 | 23,61 | 24,05 | 23,42 | 23,64 | -0,80% | 1.321.441,00 |
| 21.07.2026 | 22,68 | 23,90 | 22,52 | 23,83 | 4,06% | 1.128.750,00 |
| 20.07.2026 | 23,29 | 23,87 | 22,85 | 22,90 | -1,67% | 1.224.005,00 |
| 17.07.2026 | 22,58 | 23,80 | 22,58 | 23,29 | 2,51% | 1.611.464,00 |
| 16.07.2026 | 22,81 | 23,00 | 22,02 | 22,72 | -1,30% | 2.441.932,00 |
| 15.07.2026 | 22,50 | 23,05 | 22,01 | 23,02 | 1,66% | 1.889.604,00 |
| 14.07.2026 | 26,17 | 26,32 | 22,03 | 22,65 | -14,48% | 5.778.165,00 |
| 13.07.2026 | 25,70 | 26,60 | 24,77 | 26,48 | 3,12% | 1.894.568,00 |
| 10.07.2026 | 27,06 | 27,11 | 25,25 | 25,68 | -5,62% | 1.397.862,00 |
| 09.07.2026 | 26,69 | 27,30 | 26,55 | 27,21 | 1,95% | 1.567.389,00 |
| 08.07.2026 | 26,08 | 26,74 | 25,56 | 26,69 | 1,48% | 1.300.642,00 |
| 07.07.2026 | 25,93 | 26,76 | 25,36 | 26,30 | 2,14% | 1.437.184,00 |
| 06.07.2026 | 25,79 | 26,07 | 25,05 | 25,75 | -0,31% | 1.335.401,00 |
| 02.07.2026 | 26,23 | 26,80 | 25,43 | 25,83 | -0,58% | 1.541.533,00 |
| 01.07.2026 | 25,72 | 26,30 | 25,62 | 25,98 | 0,97% | 1.200.763,00 |
| 30.06.2026 | 25,96 | 26,36 | 25,62 | 25,73 | -0,54% | 1.971.740,00 |
| 29.06.2026 | 25,38 | 26,19 | 25,36 | 25,87 | 1,17% | 2.176.762,00 |
| 26.06.2026 | 24,78 | 25,70 | 24,65 | 25,57 | 3,35% | 6.526.874,00 |
| 25.06.2026 | 24,83 | 25,97 | 24,59 | 24,74 | -0,44% | 1.199.796,00 |
| 24.06.2026 | 25,14 | 25,69 | 24,72 | 24,85 | 0,28% | 1.522.597,00 |
| 23.06.2026 | 23,76 | 25,31 | 23,51 | 24,78 | 3,04% | 1.658.565,00 |
| 22.06.2026 | 23,90 | 24,34 | 23,65 | 24,05 | 3,47% | 1.612.585,00 |
| 19.06.2026 | 23,26 | 23,29 | 23,24 | 23,24 | -0,28% | - |
| 18.06.2026 | 24,17 | 24,65 | 23,21 | 23,31 | -0,68% | 2.518.393,00 |
| 17.06.2026 | 22,12 | 24,21 | 22,09 | 23,47 | 6,92% | 2.605.205,00 |
| 16.06.2026 | 22,12 | 22,47 | 21,68 | 21,95 | -1,22% | 1.455.915,00 |
| 15.06.2026 | 21,86 | 22,44 | 21,41 | 22,22 | 2,59% | 1.448.823,00 |
| 12.06.2026 | 21,02 | 22,15 | 20,92 | 21,66 | 3,14% | 2.189.156,00 |
| 11.06.2026 | 20,78 | 21,69 | 20,37 | 21,00 | 1,84% | 1.964.777,00 |
| 10.06.2026 | 20,61 | 21,71 | 20,16 | 20,62 | -0,82% | 2.484.049,00 |
| 09.06.2026 | 19,84 | 20,94 | 19,45 | 20,79 | 6,34% | 1.916.855,00 |
| 08.06.2026 | 19,85 | 20,05 | 19,19 | 19,55 | 0,15% | 1.893.414,00 |
| 05.06.2026 | 19,86 | 19,94 | 19,24 | 19,52 | -3,13% | 2.192.211,00 |
| 04.06.2026 | 19,70 | 21,10 | 19,67 | 20,15 | 2,52% | 1.833.490,00 |
| 03.06.2026 | 19,34 | 19,69 | 19,19 | 19,66 | 1,52% | 1.027.140,00 |
| 02.06.2026 | 19,96 | 20,13 | 18,92 | 19,36 | -5,19% | 1.764.119,00 |
| 01.06.2026 | 20,73 | 20,87 | 20,03 | 20,42 | -2,95% | 1.678.908,00 |
| 29.05.2026 | 20,85 | 21,18 | 20,84 | 21,04 | 0,45% | 1.699.843,00 |
| 28.05.2026 | 20,10 | 21,05 | 19,66 | 20,95 | 3,64% | 1.354.520,00 |
| 27.05.2026 | 19,62 | 20,34 | 19,58 | 20,21 | 4,28% | 1.625.489,00 |
| 26.05.2026 | 18,86 | 19,63 | 18,60 | 19,38 | 3,97% | 2.354.218,00 |
| 22.05.2026 | 18,52 | 19,06 | 18,18 | 18,64 | -3,42% | 3.557.141,00 |
| 21.05.2026 | 18,55 | 19,33 | 18,35 | 19,30 | 2,50% | 1.351.507,00 |
| 20.05.2026 | 18,21 | 19,18 | 18,11 | 18,83 | 3,98% | 1.379.712,00 |
| 19.05.2026 | 18,39 | 18,40 | 17,71 | 18,11 | -1,63% | 2.130.812,00 |
| 18.05.2026 | 18,62 | 19,11 | 18,23 | 18,41 | -1,13% | 1.709.434,00 |
| 15.05.2026 | 19,01 | 19,37 | 18,50 | 18,62 | -3,97% | 2.154.160,00 |
| 14.05.2026 | 19,97 | 20,00 | 18,88 | 19,39 | -2,12% | 1.828.149,00 |
| 13.05.2026 | 19,27 | 19,95 | 19,27 | 19,81 | 1,80% | 1.257.933,00 |
| 12.05.2026 | 19,33 | 19,97 | 19,18 | 19,46 | -1,07% | 1.792.302,00 |
| 11.05.2026 | 19,69 | 20,55 | 19,43 | 19,67 | 0,25% | 1.834.085,00 |
| 08.05.2026 | 19,44 | 20,53 | 19,44 | 19,62 | -0,53% | 1.945.846,00 |
| 07.05.2026 | 20,40 | 20,41 | 19,19 | 19,73 | -3,36% | 1.228.531,00 |
| 06.05.2026 | 19,22 | 20,49 | 18,91 | 20,41 | 7,88% | 2.199.216,00 |
| 05.05.2026 | 18,99 | 19,40 | 18,33 | 18,92 | 1,28% | 2.535.662,00 |
| 04.05.2026 | 18,14 | 19,15 | 18,10 | 18,68 | 2,08% | 2.481.927,00 |
| 01.05.2026 | 18,70 | 18,81 | 18,21 | 18,30 | -2,24% | 1.514.442,00 |
| 30.04.2026 | 18,69 | 18,92 | 18,33 | 18,72 | 0,56% | 2.866.551,00 |
| 29.04.2026 | 19,60 | 20,17 | 18,23 | 18,62 | -7,20% | 3.000.027,00 |
| 28.04.2026 | 19,97 | 20,44 | 19,84 | 20,06 | 0,60% | 1.082.248,00 |
| 27.04.2026 | 19,76 | 20,36 | 19,76 | 19,94 | 0,35% | 1.030.313,00 |
| 24.04.2026 | 19,45 | 20,05 | 19,27 | 19,87 | 2,16% | 1.174.238,00 |
| 23.04.2026 | 20,28 | 20,36 | 19,21 | 19,45 | -3,95% | 1.221.096,00 |
| 22.04.2026 | 20,28 | 20,57 | 20,00 | 20,25 | 0,60% | 1.424.881,00 |
| 21.04.2026 | 20,50 | 20,75 | 19,94 | 20,13 | -2,00% | 1.026.006,00 |
| 20.04.2026 | 20,76 | 20,88 | 20,09 | 20,54 | -0,15% | 738.986,00 |
| 17.04.2026 | 21,13 | 21,37 | 20,54 | 20,57 | -0,68% | 1.462.091,00 |
| 16.04.2026 | 21,63 | 21,80 | 20,64 | 20,71 | -4,47% | 1.515.701,00 |
| 15.04.2026 | 20,24 | 21,71 | 20,20 | 21,68 | 7,54% | 1.877.465,00 |
| 14.04.2026 | 19,60 | 20,29 | 19,43 | 20,16 | 3,86% | 807.162,00 |
| 13.04.2026 | 19,23 | 19,93 | 19,02 | 19,41 | 0,94% | 1.107.729,00 |
| 10.04.2026 | 19,63 | 19,63 | 18,96 | 19,23 | -0,31% | 1.127.304,00 |
| 09.04.2026 | 19,37 | 19,73 | 19,05 | 19,29 | -1,73% | 1.435.511,00 |
| 08.04.2026 | 20,04 | 20,29 | 19,26 | 19,63 | 1,08% | 1.116.425,00 |
| 07.04.2026 | 19,22 | 19,53 | 18,80 | 19,42 | 0,21% | 1.197.073,00 |
| 06.04.2026 | 20,60 | 20,80 | 19,22 | 19,38 | -6,15% | 1.801.194,00 |
| 02.04.2026 | 18,92 | 20,66 | 18,92 | 20,65 | 4,98% | 1.625.806,00 |
| 01.04.2026 | 19,56 | 20,00 | 19,33 | 19,67 | 2,45% | 1.912.412,00 |
| 31.03.2026 | 18,90 | 19,44 | 18,74 | 19,20 | 6,17% | 2.216.434,00 |
| 30.03.2026 | 18,26 | 18,46 | 17,86 | 18,09 | -0,41% | 1.733.974,00 |
| 27.03.2026 | 19,59 | 19,74 | 18,10 | 18,16 | -7,98% | 3.068.890,00 |