16,080€
-0,26%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 16,13 | 16,13 | 16,09 | 16,09 | -0,20% | - |
| 25.05.2026 | 16,61 | 16,61 | 16,09 | 16,12 | -0,72% | - |
| 22.05.2026 | 16,61 | 16,61 | 15,22 | 16,24 | -2,05% | - |
| 21.05.2026 | 16,20 | 16,62 | 15,85 | 16,58 | 1,56% | - |
| 20.05.2026 | 15,60 | 16,51 | 15,49 | 16,33 | 4,55% | - |
| 19.05.2026 | 15,80 | 15,96 | 15,33 | 15,62 | -0,53% | - |
| 18.05.2026 | 16,01 | 16,35 | 15,67 | 15,70 | -2,14% | - |
| 15.05.2026 | 16,62 | 16,75 | 15,91 | 16,04 | -3,17% | - |
| 14.05.2026 | 16,91 | 18,34 | 16,24 | 16,57 | -2,05% | 37,00 |
| 13.05.2026 | 16,58 | 17,04 | 16,47 | 16,91 | 2,67% | - |
| 12.05.2026 | 16,69 | 17,00 | 16,35 | 16,47 | -0,98% | - |
| 11.05.2026 | 16,65 | 17,42 | 16,50 | 16,64 | -1,36% | - |
| 08.05.2026 | 16,82 | 17,39 | 16,50 | 16,87 | 1,11% | 80,00 |
| 07.05.2026 | 17,36 | 17,61 | 16,34 | 16,68 | -3,49% | - |
| 06.05.2026 | 16,18 | 17,41 | 16,10 | 17,28 | 8,47% | - |
| 05.05.2026 | 16,00 | 16,50 | 15,67 | 15,93 | -0,25% | - |
| 04.05.2026 | 15,61 | 16,35 | 15,51 | 15,97 | -0,02% | 30,00 |
| 30.04.2026 | 15,95 | 16,29 | 15,67 | 15,98 | -0,05% | 13,00 |
| 29.04.2026 | 17,13 | 17,19 | 15,63 | 15,98 | -6,03% | - |
| 28.04.2026 | 17,01 | 17,47 | 16,94 | 17,01 | -0,22% | - |
| 27.04.2026 | 17,10 | 17,34 | 16,87 | 17,05 | 0,16% | - |
| 24.04.2026 | 16,65 | 17,05 | 16,45 | 17,02 | 2,07% | - |
| 23.04.2026 | 17,31 | 17,71 | 16,43 | 16,67 | -3,54% | - |
| 22.04.2026 | 17,14 | 17,50 | 17,10 | 17,29 | 1,07% | 1,00 |
| 21.04.2026 | 17,43 | 17,89 | 17,03 | 17,10 | -1,95% | 70,00 |
| 20.04.2026 | 17,48 | 17,72 | 16,90 | 17,44 | -1,25% | - |
| 17.04.2026 | 17,56 | 18,09 | 17,50 | 17,66 | 0,45% | 84,00 |
| 16.04.2026 | 18,38 | 18,51 | 17,52 | 17,58 | -2,60% | - |
| 15.04.2026 | 17,09 | 18,05 | 17,08 | 18,05 | 5,09% | - |
| 14.04.2026 | 16,51 | 17,19 | 16,35 | 17,18 | 3,54% | - |
| 13.04.2026 | 16,40 | 16,99 | 16,19 | 16,59 | 1,84% | - |
| 10.04.2026 | 16,33 | 16,83 | 16,18 | 16,29 | -0,85% | - |
| 09.04.2026 | 16,83 | 16,84 | 16,34 | 16,43 | -1,54% | - |
| 08.04.2026 | 16,75 | 17,28 | 16,49 | 16,69 | 0,56% | - |
| 07.04.2026 | 16,99 | 17,00 | 16,28 | 16,60 | -4,27% | - |
| 02.04.2026 | 16,97 | 17,45 | 16,53 | 17,34 | 3,59% | - |
| 01.04.2026 | 16,62 | 17,19 | 16,60 | 16,74 | 0,60% | - |
| 31.03.2026 | 15,90 | 16,81 | 15,90 | 16,64 | 5,67% | 65,00 |
| 30.03.2026 | 15,79 | 16,28 | 15,59 | 15,74 | -0,24% | 120,00 |
| 27.03.2026 | 17,11 | 17,47 | 15,77 | 15,78 | -9,43% | - |
| 26.03.2026 | 18,97 | 19,68 | 17,27 | 17,42 | -10,24% | 28,00 |
| 25.03.2026 | 18,16 | 20,25 | 18,08 | 19,41 | 6,37% | 13,00 |
| 24.03.2026 | 18,16 | 18,38 | 17,78 | 18,25 | 0,29% | - |
| 23.03.2026 | 17,63 | 18,61 | 16,99 | 18,20 | 5,75% | 196,00 |
| 20.03.2026 | 17,11 | 17,69 | 16,93 | 17,21 | 0,72% | - |
| 19.03.2026 | 17,54 | 17,64 | 16,44 | 17,08 | -3,24% | - |
| 18.03.2026 | 17,95 | 18,10 | 17,34 | 17,66 | -1,30% | 12,00 |
| 17.03.2026 | 17,87 | 18,11 | 17,74 | 17,89 | -1,23% | - |
| 16.03.2026 | 18,02 | 18,43 | 17,80 | 18,11 | 1,56% | - |
| 13.03.2026 | 17,98 | 18,43 | 17,58 | 17,83 | 0,58% | - |
| 12.03.2026 | 18,67 | 18,72 | 17,44 | 17,73 | -4,19% | - |
| 11.03.2026 | 18,59 | 18,76 | 18,00 | 18,51 | 1,26% | 7,00 |
| 10.03.2026 | 18,30 | 18,74 | 18,17 | 18,28 | -1,18% | 665,00 |
| 09.03.2026 | 16,85 | 18,73 | 16,74 | 18,49 | 9,29% | 19,00 |
| 06.03.2026 | 16,95 | 17,13 | 16,42 | 16,92 | 0,30% | - |
| 05.03.2026 | 17,51 | 17,71 | 16,86 | 16,87 | -3,34% | - |
| 04.03.2026 | 17,24 | 17,96 | 17,15 | 17,45 | -1,44% | - |
| 03.03.2026 | 17,96 | 18,01 | 17,15 | 17,71 | -1,87% | - |
| 02.03.2026 | 17,73 | 18,39 | 17,49 | 18,05 | 1,43% | 2,00 |
| 27.02.2026 | 18,15 | 18,17 | 17,23 | 17,79 | -3,00% | - |
| 26.02.2026 | 18,88 | 19,12 | 17,88 | 18,34 | -2,80% | - |
| 25.02.2026 | 18,20 | 19,10 | 18,15 | 18,87 | 4,20% | - |
| 24.02.2026 | 17,71 | 18,30 | 17,45 | 18,11 | 3,09% | - |
| 23.02.2026 | 17,12 | 18,07 | 16,96 | 17,57 | 2,11% | - |
| 20.02.2026 | 17,19 | 17,34 | 16,70 | 17,20 | 0,13% | - |
| 19.02.2026 | 16,33 | 17,21 | 16,22 | 17,18 | 5,40% | - |
| 18.02.2026 | 16,27 | 16,60 | 16,18 | 16,30 | 0,12% | 15,00 |
| 17.02.2026 | 15,85 | 16,41 | 15,69 | 16,28 | 2,68% | - |
| 16.02.2026 | 15,82 | 15,91 | 15,82 | 15,86 | -4,67% | - |
| 13.02.2026 | 16,17 | 16,97 | 16,10 | 16,63 | 3,12% | - |
| 12.02.2026 | 16,59 | 16,87 | 15,82 | 16,13 | -2,55% | - |
| 11.02.2026 | 16,67 | 17,13 | 15,75 | 16,55 | -1,59% | - |
| 10.02.2026 | 17,49 | 18,06 | 16,69 | 16,82 | -3,83% | - |
| 09.02.2026 | 17,83 | 18,00 | 16,93 | 17,49 | -1,20% | - |
| 06.02.2026 | 17,02 | 18,03 | 16,89 | 17,70 | 4,45% | 30,00 |
| 05.02.2026 | 18,25 | 18,25 | 16,89 | 16,95 | -3,67% | - |
| 04.02.2026 | 18,45 | 18,82 | 17,49 | 17,59 | -4,28% | - |
| 03.02.2026 | 19,27 | 19,98 | 18,11 | 18,38 | -3,90% | 100,00 |
| 02.02.2026 | 18,37 | 19,28 | 17,90 | 19,13 | 4,90% | - |
| 30.01.2026 | 18,38 | 18,40 | 17,78 | 18,23 | 1,28% | - |
| 29.01.2026 | 17,38 | 18,43 | 17,27 | 18,00 | 3,84% | 405,00 |
| 28.01.2026 | 17,71 | 18,34 | 17,08 | 17,34 | -0,79% | - |
| 27.01.2026 | 17,35 | 17,59 | 17,07 | 17,48 | -0,17% | - |
| 26.01.2026 | 17,12 | 17,80 | 16,57 | 17,51 | 1,60% | - |
| 23.01.2026 | 17,81 | 18,29 | 17,14 | 17,23 | -1,63% | - |
| 22.01.2026 | 15,92 | 17,78 | 15,79 | 17,52 | 11,28% | - |
| 21.01.2026 | 14,95 | 16,03 | 14,85 | 15,74 | 4,65% | - |
| 20.01.2026 | 15,23 | 15,28 | 14,68 | 15,04 | -1,91% | - |
| 19.01.2026 | 15,38 | 15,39 | 15,31 | 15,33 | -0,74% | 50,00 |
| 16.01.2026 | 16,37 | 16,44 | 15,44 | 15,45 | -4,73% | - |
| 15.01.2026 | 15,69 | 16,34 | 15,49 | 16,22 | 3,35% | 409,00 |
| 14.01.2026 | 15,56 | 15,86 | 15,39 | 15,69 | 1,49% | - |
| 13.01.2026 | 15,39 | 15,59 | 15,15 | 15,46 | 1,66% | 165,00 |
| 12.01.2026 | 14,68 | 15,24 | 14,35 | 15,21 | 3,43% | 70,00 |
| 09.01.2026 | 14,64 | 15,22 | 14,64 | 14,70 | -0,73% | - |
| 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 |