14,995€
1,25%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 14,64 | 15,22 | 14,64 | 14,83 | 0,12% | - |
| 08.01.2026 | 14,51 | 15,08 | 14,28 | 14,81 | 0,02% | - |
| 07.01.2026 | 14,72 | 15,35 | 14,30 | 14,81 | 2,07% | 31,00 |
| 06.01.2026 | 13,70 | 14,68 | 13,70 | 14,51 | 7,60% | 111,00 |
| 05.01.2026 | 13,87 | 14,16 | 13,10 | 13,48 | -1,15% | 2,00 |
| 02.01.2026 | 14,03 | 14,33 | 13,40 | 13,64 | -3,06% | 100,00 |
| 30.12.2025 | 13,98 | 14,08 | 13,98 | 14,07 | 0,23% | - |
| 29.12.2025 | 14,35 | 14,40 | 13,98 | 14,04 | -1,13% | 30,00 |
| 23.12.2025 | 14,85 | 15,00 | 14,18 | 14,20 | -4,89% | - |
| 22.12.2025 | 14,39 | 15,17 | 14,29 | 14,93 | 3,43% | - |
| 19.12.2025 | 14,34 | 14,77 | 14,23 | 14,43 | 0,00% | 40,00 |
| 18.12.2025 | 14,34 | 14,67 | 14,29 | 14,43 | 1,25% | 2,00 |
| 17.12.2025 | 14,47 | 14,83 | 14,22 | 14,26 | -1,77% | 70,00 |
| 16.12.2025 | 14,64 | 14,82 | 14,33 | 14,51 | -2,44% | 100,00 |
| 15.12.2025 | 15,31 | 15,55 | 14,67 | 14,88 | -3,63% | 300,00 |
| 12.12.2025 | 14,80 | 15,58 | 14,75 | 15,44 | 4,59% | - |
| 11.12.2025 | 15,02 | 15,11 | 14,70 | 14,76 | -2,66% | - |
| 10.12.2025 | 15,29 | 16,75 | 15,08 | 15,16 | -10,23% | 70,00 |
| 09.12.2025 | 16,91 | 17,19 | 16,54 | 16,89 | -0,94% | 120,00 |
| 08.12.2025 | 17,14 | 17,69 | 16,96 | 17,05 | -0,70% | - |
| 05.12.2025 | 17,26 | 17,67 | 17,13 | 17,17 | -1,21% | - |
| 04.12.2025 | 16,28 | 17,56 | 15,88 | 17,38 | 6,74% | - |
| 03.12.2025 | 15,35 | 16,41 | 15,33 | 16,28 | 4,93% | - |
| 02.12.2025 | 15,62 | 15,89 | 15,22 | 15,52 | -1,30% | - |
| 01.12.2025 | 16,79 | 16,89 | 15,56 | 15,72 | -6,33% | - |
| 28.11.2025 | 16,75 | 16,96 | 16,33 | 16,78 | 0,21% | - |
| 27.11.2025 | 16,74 | 16,77 | 16,73 | 16,75 | 0,34% | - |
| 26.11.2025 | 16,54 | 16,88 | 16,22 | 16,69 | 1,06% | - |
| 25.11.2025 | 16,59 | 16,95 | 16,30 | 16,52 | 0,61% | - |
| 24.11.2025 | 15,63 | 16,43 | 15,50 | 16,42 | 3,78% | - |
| 21.11.2025 | 14,89 | 15,85 | 14,66 | 15,82 | 5,80% | - |
| 20.11.2025 | 14,78 | 15,57 | 14,63 | 14,95 | 1,18% | - |
| 19.11.2025 | 15,10 | 15,22 | 14,64 | 14,78 | -2,56% | - |
| 18.11.2025 | 15,17 | 15,35 | 14,61 | 15,16 | 0,31% | - |
| 17.11.2025 | 15,00 | 15,39 | 14,92 | 15,12 | -0,92% | - |
| 14.11.2025 | 14,74 | 15,54 | 14,49 | 15,26 | 4,45% | 50,00 |
| 13.11.2025 | 15,11 | 15,32 | 14,58 | 14,61 | -3,09% | - |
| 12.11.2025 | 15,19 | 16,15 | 14,83 | 15,07 | 0,17% | 776,00 |
| 11.11.2025 | 13,52 | 15,09 | 13,09 | 15,05 | 9,60% | - |
| 10.11.2025 | 12,98 | 14,30 | 12,98 | 13,73 | 6,95% | 50,00 |
| 07.11.2025 | 12,48 | 12,84 | 12,10 | 12,84 | 3,34% | - |
| 06.11.2025 | 12,96 | 13,12 | 12,41 | 12,42 | -4,20% | - |
| 05.11.2025 | 12,81 | 13,21 | 12,69 | 12,97 | -0,19% | - |
| 04.11.2025 | 13,34 | 13,36 | 12,97 | 12,99 | -1,46% | 200,00 |
| 03.11.2025 | 14,13 | 14,49 | 13,15 | 13,18 | -6,14% | - |
| 31.10.2025 | 14,15 | 14,27 | 13,81 | 14,05 | -1,83% | - |
| 30.10.2025 | 13,98 | 14,66 | 13,83 | 14,31 | 2,49% | - |
| 29.10.2025 | 14,52 | 14,62 | 13,93 | 13,96 | -3,89% | - |
| 28.10.2025 | 13,92 | 14,59 | 13,77 | 14,53 | 3,44% | - |
| 27.10.2025 | 13,73 | 14,39 | 13,73 | 14,04 | 2,56% | 80,00 |
| 24.10.2025 | 13,66 | 14,11 | 13,64 | 13,69 | 0,33% | - |
| 23.10.2025 | 13,74 | 14,04 | 13,37 | 13,65 | -0,64% | - |
| 22.10.2025 | 14,62 | 14,89 | 13,74 | 13,74 | -5,70% | - |
| 21.10.2025 | 14,82 | 14,99 | 14,52 | 14,57 | -1,85% | - |
| 20.10.2025 | 14,32 | 15,20 | 14,31 | 14,84 | 4,12% | 438,00 |
| 17.10.2025 | 14,28 | 14,30 | 13,56 | 14,25 | 0,48% | 219,00 |
| 16.10.2025 | 14,08 | 14,89 | 13,94 | 14,19 | 1,63% | - |
| 15.10.2025 | 13,10 | 14,13 | 13,05 | 13,96 | 6,06% | - |
| 14.10.2025 | 12,95 | 13,17 | 11,95 | 13,16 | 0,88% | - |
| 13.10.2025 | 13,22 | 13,58 | 13,01 | 13,05 | -1,06% | - |
| 10.10.2025 | 13,98 | 14,32 | 12,94 | 13,19 | -5,80% | 100,00 |
| 09.10.2025 | 13,46 | 14,26 | 13,31 | 14,00 | 3,86% | - |
| 08.10.2025 | 12,86 | 13,87 | 12,80 | 13,48 | 4,72% | 100,00 |
| 07.10.2025 | 13,00 | 13,14 | 12,73 | 12,87 | -1,32% | - |
| 06.10.2025 | 13,13 | 13,34 | 12,86 | 13,04 | -0,87% | 32,00 |
| 03.10.2025 | 12,82 | 13,41 | 12,82 | 13,16 | 1,80% | - |
| 02.10.2025 | 12,71 | 13,37 | 12,71 | 12,93 | 1,25% | - |
| 01.10.2025 | 12,38 | 13,41 | 12,16 | 12,77 | 3,74% | - |
| 30.09.2025 | 12,38 | 12,39 | 12,00 | 12,31 | -0,16% | 1.131,00 |
| 29.09.2025 | 11,93 | 12,42 | 11,83 | 12,33 | 3,44% | 219,00 |
| 26.09.2025 | 11,52 | 12,01 | 11,41 | 11,92 | 3,65% | - |
| 25.09.2025 | 11,48 | 11,64 | 11,24 | 11,50 | -0,13% | - |
| 24.09.2025 | 11,05 | 11,62 | 11,02 | 11,51 | 4,28% | 100,00 |
| 23.09.2025 | 11,31 | 11,48 | 10,82 | 11,04 | -3,39% | - |
| 22.09.2025 | 10,86 | 11,51 | 10,70 | 11,43 | 4,53% | - |
| 19.09.2025 | 11,20 | 11,39 | 10,87 | 10,93 | -2,76% | - |
| 18.09.2025 | 11,07 | 11,44 | 11,07 | 11,24 | 0,40% | 570,00 |
| 17.09.2025 | 11,17 | 11,65 | 11,14 | 11,20 | -2,10% | - |
| 16.09.2025 | 11,28 | 11,44 | 11,09 | 11,44 | 2,05% | - |
| 15.09.2025 | 12,12 | 12,53 | 11,16 | 11,21 | -8,46% | - |
| 12.09.2025 | 12,63 | 12,86 | 12,19 | 12,24 | -3,24% | - |
| 11.09.2025 | 12,52 | 12,86 | 12,52 | 12,65 | -0,28% | - |
| 10.09.2025 | 13,12 | 13,51 | 12,55 | 12,69 | -2,59% | 1.401,00 |
| 09.09.2025 | 13,17 | 13,45 | 12,55 | 13,02 | -1,42% | - |
| 08.09.2025 | 13,17 | 13,38 | 12,82 | 13,21 | 0,57% | - |
| 05.09.2025 | 12,70 | 13,36 | 12,62 | 13,14 | 2,94% | 200,00 |
| 04.09.2025 | 13,13 | 13,43 | 12,50 | 12,76 | -2,80% | - |
| 03.09.2025 | 13,27 | 13,89 | 13,01 | 13,13 | -1,07% | 120,00 |
| 02.09.2025 | 13,25 | 13,44 | 12,75 | 13,27 | 0,19% | 2.600,00 |
| 01.09.2025 | 13,07 | 13,30 | 13,01 | 13,25 | 1,38% | 1.250,00 |
| 29.08.2025 | 13,40 | 13,58 | 12,84 | 13,07 | -2,55% | - |
| 28.08.2025 | 13,42 | 13,69 | 13,26 | 13,41 | -0,04% | - |
| 27.08.2025 | 13,36 | 13,52 | 13,22 | 13,41 | 0,43% | - |
| 26.08.2025 | 13,39 | 13,59 | 13,05 | 13,36 | -0,45% | - |
| 25.08.2025 | 13,22 | 13,52 | 13,10 | 13,42 | 1,67% | - |
| 22.08.2025 | 13,15 | 13,82 | 13,11 | 13,20 | 0,65% | - |
| 21.08.2025 | 12,45 | 13,22 | 12,26 | 13,11 | 5,17% | - |
| 20.08.2025 | 12,71 | 12,77 | 12,15 | 12,47 | -1,68% | - |
| 19.08.2025 | 12,71 | 12,82 | 12,48 | 12,68 | -0,24% | - |
| 18.08.2025 | 12,56 | 12,97 | 12,48 | 12,71 | 1,11% | - |