19,729$
0,25%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 19,93 | 20,63 | 19,45 | 19,68 | -3,39% | 221,00 |
| 04.03.2026 | 20,29 | 20,92 | 19,94 | 20,37 | 1,75% | 221,00 |
| 03.03.2026 | 20,18 | 20,64 | 19,76 | 20,02 | -4,67% | 1.330.354,00 |
| 02.03.2026 | 21,14 | 21,52 | 20,58 | 21,00 | -0,85% | 221,00 |
| 27.02.2026 | 21,14 | 21,45 | 20,25 | 21,18 | -1,12% | 1.367.012,00 |
| 26.02.2026 | 22,20 | 22,40 | 21,00 | 21,42 | -3,90% | 1.616.840,00 |
| 25.02.2026 | 21,60 | 22,59 | 21,60 | 22,29 | 4,01% | 1.636.866,00 |
| 24.02.2026 | 20,86 | 21,56 | 20,48 | 21,43 | 2,73% | 1.412.298,00 |
| 23.02.2026 | 20,30 | 21,38 | 20,10 | 20,86 | 3,32% | 1.407.678,00 |
| 20.02.2026 | 20,00 | 20,51 | 19,69 | 20,19 | -0,25% | 1.798.754,00 |
| 19.02.2026 | 19,08 | 20,37 | 18,96 | 20,24 | 5,25% | 1.613.252,00 |
| 18.02.2026 | 19,01 | 20,01 | 19,00 | 19,23 | -0,26% | 2.629.616,00 |
| 17.02.2026 | 18,73 | 19,63 | 18,65 | 19,28 | 2,72% | 1.858.787,00 |
| 13.02.2026 | 19,24 | 20,12 | 18,61 | 18,77 | -2,14% | 1.343.401,00 |
| 12.02.2026 | 19,81 | 20,21 | 18,75 | 19,18 | -2,59% | 1.397.305,00 |
| 11.02.2026 | 19,91 | 20,00 | 18,66 | 19,69 | -0,66% | 1.463.370,00 |
| 10.02.2026 | 21,05 | 21,15 | 19,74 | 19,82 | -4,89% | 2.000.628,00 |
| 09.02.2026 | 21,20 | 21,20 | 20,16 | 20,84 | -1,14% | 1.250.704,00 |
| 06.02.2026 | 20,40 | 21,31 | 20,36 | 21,08 | 5,29% | 1.648.342,00 |
| 05.02.2026 | 21,16 | 21,48 | 19,76 | 20,02 | -5,92% | 1.627.017,00 |
| 04.02.2026 | 21,98 | 21,98 | 20,64 | 21,28 | -2,30% | 1.832.699,00 |
| 03.02.2026 | 22,89 | 23,77 | 21,32 | 21,78 | -4,22% | 1.727.856,00 |
| 02.02.2026 | 21,33 | 22,78 | 21,13 | 22,74 | 4,60% | 1.594.320,00 |
| 30.01.2026 | 21,37 | 22,00 | 21,13 | 21,74 | 0,69% | 2.748.758,00 |
| 29.01.2026 | 21,36 | 21,99 | 20,67 | 21,59 | 3,60% | 1.496.377,00 |
| 28.01.2026 | 21,43 | 21,81 | 20,35 | 20,84 | -1,93% | 2.632.988,00 |
| 27.01.2026 | 20,64 | 21,34 | 20,36 | 21,25 | 3,11% | 1.448.863,00 |
| 26.01.2026 | 20,01 | 21,15 | 19,56 | 20,61 | 1,78% | 1.538.526,00 |
| 23.01.2026 | 20,82 | 21,39 | 20,17 | 20,25 | -3,25% | 2.103.371,00 |
| 22.01.2026 | 18,74 | 21,09 | 18,67 | 20,93 | 12,53% | 3.088.389,00 |
| 21.01.2026 | 17,52 | 18,79 | 17,52 | 18,60 | 6,10% | 1.845.921,00 |
| 20.01.2026 | 17,42 | 17,81 | 17,18 | 17,53 | -2,01% | 1.414.267,00 |
| 19.01.2026 | 17,91 | 17,92 | 17,84 | 17,89 | -0,56% | - |
| 16.01.2026 | 19,12 | 19,14 | 17,90 | 17,99 | -4,21% | 1.386.339,00 |
| 15.01.2026 | 18,25 | 18,99 | 17,88 | 18,78 | 2,79% | 1.894.543,00 |
| 14.01.2026 | 18,09 | 18,48 | 17,94 | 18,27 | 0,88% | 1.128.479,00 |
| 13.01.2026 | 17,98 | 18,18 | 17,65 | 18,11 | 0,89% | 1.222.751,00 |
| 12.01.2026 | 17,25 | 17,98 | 16,96 | 17,95 | 5,09% | 1.144.462,00 |
| 09.01.2026 | 17,39 | 17,71 | 17,03 | 17,08 | 0,06% | 962.370,00 |
| 08.01.2026 | 16,98 | 17,57 | 16,64 | 17,07 | 0,71% | 1.756.570,00 |
| 07.01.2026 | 17,48 | 17,95 | 16,70 | 16,95 | -1,45% | 1.876.507,00 |
| 06.01.2026 | 16,13 | 17,25 | 16,00 | 17,20 | 7,30% | 2.774.701,00 |
| 05.01.2026 | 16,20 | 16,44 | 15,34 | 16,03 | -1,48% | 1.605.179,00 |
| 02.01.2026 | 16,66 | 16,69 | 15,69 | 16,27 | -1,45% | 1.184.997,00 |
| 31.12.2025 | 16,42 | 16,67 | 16,28 | 16,51 | 0,61% | 1.159.499,00 |
| 30.12.2025 | 16,51 | 16,67 | 16,34 | 16,41 | -1,03% | 851.826,00 |
| 29.12.2025 | 16,70 | 16,91 | 16,44 | 16,58 | -1,72% | 1.262.870,00 |
| 26.12.2025 | 16,92 | 16,93 | 16,55 | 16,87 | -0,71% | 677.824,00 |
| 24.12.2025 | 16,90 | 17,05 | 16,72 | 16,99 | 1,07% | 505.006,00 |
| 23.12.2025 | 17,43 | 17,62 | 16,72 | 16,81 | -3,78% | 1.030.188,00 |
| 22.12.2025 | 16,90 | 17,85 | 16,81 | 17,47 | 3,68% | 1.419.755,00 |
| 19.12.2025 | 16,84 | 17,31 | 16,81 | 16,85 | 0,48% | 2.141.653,00 |
| 18.12.2025 | 16,94 | 17,28 | 16,74 | 16,77 | -0,36% | 944.816,00 |
| 17.12.2025 | 16,96 | 17,30 | 16,66 | 16,83 | -1,01% | 1.249.186,00 |
| 16.12.2025 | 17,40 | 17,55 | 16,83 | 17,00 | -1,96% | 1.708.769,00 |
| 15.12.2025 | 18,14 | 18,17 | 17,22 | 17,34 | -3,56% | 1.739.720,00 |
| 12.12.2025 | 17,41 | 18,30 | 17,24 | 17,98 | 3,51% | 1.353.511,00 |
| 11.12.2025 | 17,37 | 17,76 | 17,20 | 17,37 | -1,14% | 2.999.077,00 |
| 10.12.2025 | 18,30 | 19,59 | 17,53 | 17,57 | -10,63% | 5.958.029,00 |
| 09.12.2025 | 19,62 | 19,87 | 19,19 | 19,66 | -0,20% | 1.307.975,00 |
| 08.12.2025 | 20,23 | 20,57 | 19,50 | 19,70 | -1,30% | 1.462.498,00 |
| 05.12.2025 | 20,37 | 20,61 | 19,94 | 19,96 | -0,75% | 2.001.692,00 |
| 04.12.2025 | 18,77 | 20,49 | 18,47 | 20,11 | 5,84% | 2.495.855,00 |
| 03.12.2025 | 18,03 | 19,16 | 17,90 | 19,00 | 6,50% | 1.473.806,00 |
| 02.12.2025 | 18,22 | 18,48 | 17,65 | 17,84 | -1,82% | 1.169.167,00 |
| 01.12.2025 | 19,10 | 19,13 | 18,00 | 18,17 | -6,68% | 1.538.464,00 |
| 28.11.2025 | 19,46 | 19,53 | 18,95 | 19,47 | 0,36% | 1.088.610,00 |
| 26.11.2025 | 19,10 | 19,58 | 18,74 | 19,40 | 1,41% | 983.973,00 |
| 25.11.2025 | 18,97 | 19,63 | 18,88 | 19,13 | 0,90% | 1.266.851,00 |
| 24.11.2025 | 18,12 | 19,00 | 18,03 | 18,96 | 5,36% | 1.848.040,00 |
| 21.11.2025 | 16,93 | 18,23 | 16,87 | 18,00 | 4,87% | 1.442.780,00 |
| 20.11.2025 | 16,96 | 17,95 | 16,87 | 17,16 | 1,42% | 1.391.800,00 |
| 19.11.2025 | 17,36 | 17,60 | 16,85 | 16,92 | -3,15% | 1.597.858,00 |
| 18.11.2025 | 17,25 | 17,65 | 16,93 | 17,47 | 0,55% | 891.570,00 |
| 17.11.2025 | 17,40 | 17,83 | 17,25 | 17,38 | -0,37% | 1.115.360,00 |
| 14.11.2025 | 16,79 | 18,21 | 16,78 | 17,44 | 1,69% | 1.281.103,00 |
| 13.11.2025 | 17,23 | 17,84 | 16,66 | 17,15 | -2,11% | 1.421.524,00 |
| 12.11.2025 | 17,59 | 18,70 | 17,17 | 17,52 | -0,40% | 1.894.109,00 |
| 11.11.2025 | 15,58 | 17,68 | 15,18 | 17,59 | 12,61% | 2.040.810,00 |
| 10.11.2025 | 15,42 | 16,56 | 15,33 | 15,62 | 3,99% | 1.923.410,00 |
| 07.11.2025 | 14,56 | 15,22 | 13,75 | 15,02 | 4,23% | 2.056.291,00 |
| 06.11.2025 | 14,82 | 15,10 | 14,30 | 14,41 | -3,22% | 1.180.271,00 |
| 05.11.2025 | 14,84 | 14,99 | 14,56 | 14,89 | -0,20% | 1.247.075,00 |
| 04.11.2025 | 15,10 | 15,29 | 14,83 | 14,92 | -2,86% | 1.043.248,00 |
| 03.11.2025 | 15,98 | 16,33 | 15,00 | 15,36 | -5,65% | 1.542.536,00 |
| 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% | 1.059.284,00 |
| 23.10.2025 | 15,93 | 16,02 | 15,57 | 15,85 | -0,61% | - |
| 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 |