14,290€
2,38%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 12,41 | 12,78 | 12,34 | 12,57 | 1,07% | - |
| 14.08.2025 | 12,65 | 12,68 | 12,08 | 12,44 | -1,66% | - |
| 13.08.2025 | 11,33 | 12,85 | 11,29 | 12,65 | 11,56% | - |
| 12.08.2025 | 11,97 | 12,31 | 11,08 | 11,34 | -5,30% | - |
| 11.08.2025 | 11,98 | 12,39 | 11,74 | 11,97 | 0,08% | 1.000,00 |
| 08.08.2025 | 12,20 | 12,82 | 11,70 | 11,96 | -1,73% | - |
| 07.08.2025 | 12,31 | 12,53 | 11,99 | 12,17 | -1,26% | - |
| 06.08.2025 | 12,32 | 12,41 | 11,99 | 12,33 | -0,08% | - |
| 05.08.2025 | 12,40 | 12,54 | 11,94 | 12,34 | -0,84% | - |
| 04.08.2025 | 11,60 | 12,55 | 11,50 | 12,44 | 6,80% | - |
| 01.08.2025 | 12,11 | 12,11 | 11,50 | 11,65 | -3,62% | - |
| 31.07.2025 | 11,95 | 12,35 | 11,88 | 12,09 | 1,17% | - |
| 30.07.2025 | 12,00 | 12,80 | 11,78 | 11,95 | 1,10% | - |
| 29.07.2025 | 11,78 | 11,97 | 11,73 | 11,82 | 0,36% | - |
| 28.07.2025 | 11,68 | 12,09 | 11,68 | 11,77 | 0,81% | - |
| 25.07.2025 | 12,18 | 12,56 | 11,66 | 11,68 | -3,93% | - |
| 24.07.2025 | 12,30 | 12,36 | 12,04 | 12,16 | -1,18% | - |
| 23.07.2025 | 11,80 | 12,43 | 11,80 | 12,30 | 4,19% | - |
| 22.07.2025 | 11,83 | 12,05 | 11,69 | 11,81 | -0,25% | - |
| 21.07.2025 | 12,04 | 12,55 | 11,72 | 11,84 | -1,87% | - |
| 18.07.2025 | 12,53 | 12,81 | 12,02 | 12,06 | -3,69% | 260,00 |
| 17.07.2025 | 12,77 | 13,00 | 12,42 | 12,52 | -1,98% | - |
| 16.07.2025 | 12,17 | 12,83 | 12,15 | 12,78 | 4,33% | - |
| 15.07.2025 | 12,59 | 12,82 | 12,17 | 12,25 | -2,64% | - |
| 14.07.2025 | 12,24 | 12,81 | 12,12 | 12,58 | 1,15% | - |
| 11.07.2025 | 13,12 | 13,15 | 12,30 | 12,44 | -5,22% | - |
| 10.07.2025 | 12,80 | 13,15 | 12,59 | 13,12 | 2,54% | - |
| 09.07.2025 | 12,23 | 12,94 | 12,22 | 12,80 | 4,62% | - |
| 08.07.2025 | 12,17 | 12,63 | 12,11 | 12,23 | 0,70% | - |
| 07.07.2025 | 12,11 | 12,73 | 12,06 | 12,15 | 0,35% | - |
| 04.07.2025 | 12,50 | 12,50 | 12,00 | 12,10 | -3,57% | - |
| 03.07.2025 | 12,63 | 12,89 | 12,41 | 12,55 | -0,59% | - |
| 02.07.2025 | 11,82 | 12,71 | 11,80 | 12,63 | 6,90% | - |
| 01.07.2025 | 11,86 | 12,65 | 11,74 | 11,81 | -0,67% | - |
| 30.06.2025 | 12,09 | 12,39 | 11,75 | 11,89 | -1,12% | - |
| 27.06.2025 | 12,38 | 12,49 | 11,95 | 12,03 | -2,89% | - |
| 26.06.2025 | 12,39 | 12,54 | 12,16 | 12,38 | -0,62% | - |
| 25.06.2025 | 12,40 | 12,68 | 12,25 | 12,46 | 0,59% | - |
| 24.06.2025 | 11,81 | 12,43 | 11,78 | 12,39 | 5,81% | - |
| 23.06.2025 | 12,06 | 12,20 | 11,65 | 11,71 | -2,76% | - |
| 20.06.2025 | 12,14 | 12,39 | 11,77 | 12,04 | -0,82% | - |
| 19.06.2025 | 12,27 | 12,29 | 12,14 | 12,14 | -1,02% | - |
| 18.06.2025 | 12,20 | 12,42 | 11,95 | 12,27 | 0,37% | - |
| 17.06.2025 | 12,65 | 12,89 | 12,17 | 12,22 | -2,98% | 10,00 |
| 16.06.2025 | 12,60 | 13,19 | 12,35 | 12,60 | 0,04% | - |
| 13.06.2025 | 12,89 | 12,99 | 12,29 | 12,59 | -2,21% | - |
| 12.06.2025 | 13,22 | 13,27 | 12,74 | 12,88 | -2,52% | - |
| 11.06.2025 | 13,37 | 13,65 | 13,17 | 13,21 | -1,12% | 150,00 |
| 10.06.2025 | 12,83 | 13,67 | 12,74 | 13,36 | 4,05% | - |
| 09.06.2025 | 12,90 | 13,21 | 12,73 | 12,84 | -0,37% | - |
| 06.06.2025 | 12,43 | 13,46 | 12,43 | 12,89 | 3,62% | - |
| 05.06.2025 | 12,62 | 12,75 | 12,12 | 12,44 | -1,54% | - |
| 04.06.2025 | 12,25 | 12,85 | 11,93 | 12,63 | 2,98% | - |
| 03.06.2025 | 12,19 | 12,48 | 11,91 | 12,27 | 0,66% | - |
| 02.06.2025 | 11,67 | 12,36 | 11,34 | 12,19 | 4,50% | - |
| 30.05.2025 | 11,92 | 12,04 | 11,38 | 11,66 | -2,08% | - |