18,010€
0,31%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 17,58 | 18,27 | 17,33 | 18,03 | 0,42% | - |
| 05.11.2026 | 18,66 | 19,05 | 17,91 | 17,96 | -2,39% | - |
| 04.11.2026 | 17,78 | 19,68 | 17,57 | 18,40 | 6,68% | - |
| 03.11.2026 | 16,86 | 17,39 | 16,32 | 17,24 | 3,16% | - |
| 02.11.2026 | 16,97 | 17,19 | 16,37 | 16,72 | -1,02% | - |
| 30.10.2026 | 17,30 | 17,58 | 16,68 | 16,89 | -2,20% | - |
| 29.10.2026 | 17,29 | 17,70 | 17,03 | 17,27 | 1,41% | - |
| 28.10.2026 | 17,27 | 17,29 | 16,95 | 17,03 | -0,53% | 375,00 |
| 27.10.2026 | 16,70 | 17,34 | 16,48 | 17,12 | 2,87% | 188,00 |
| 26.10.2026 | 16,43 | 16,82 | 16,12 | 16,64 | 1,53% | - |
| 23.10.2026 | 16,64 | 16,79 | 16,08 | 16,39 | -1,03% | - |
| 22.10.2026 | 16,63 | 16,93 | 16,30 | 16,56 | -0,62% | - |
| 21.10.2026 | 16,85 | 17,07 | 16,61 | 16,66 | -1,91% | - |
| 20.10.2026 | 16,09 | 17,20 | 15,82 | 16,99 | 4,99% | 188,00 |
| 19.10.2026 | 15,76 | 16,37 | 15,48 | 16,18 | 2,83% | - |
| 16.10.2026 | 16,34 | 16,62 | 15,47 | 15,74 | -4,27% | - |
| 15.10.2026 | 16,02 | 16,52 | 15,89 | 16,44 | 2,61% | - |
| 14.10.2026 | 16,45 | 16,86 | 15,78 | 16,02 | -2,72% | 57,00 |
| 13.10.2026 | 17,00 | 17,10 | 16,22 | 16,47 | -2,83% | - |
| 12.10.2026 | 17,42 | 17,55 | 16,95 | 16,95 | -2,31% | - |
| 09.10.2026 | 16,65 | 17,43 | 16,56 | 17,35 | 3,72% | - |
| 08.10.2026 | 17,12 | 17,25 | 16,34 | 16,73 | -2,29% | - |
| 07.10.2026 | 17,12 | 17,37 | 16,91 | 17,12 | 0,18% | - |
| 06.10.2026 | 17,74 | 17,91 | 16,91 | 17,09 | -3,68% | - |
| 05.10.2026 | 17,87 | 18,09 | 17,48 | 17,74 | -0,34% | - |
| 02.10.2026 | 18,52 | 18,57 | 17,69 | 17,80 | -3,23% | - |
| 01.10.2026 | 18,24 | 18,51 | 17,91 | 18,40 | -0,16% | - |
| 30.09.2026 | 18,35 | 18,61 | 18,10 | 18,43 | 0,20% | - |
| 29.09.2026 | 18,65 | 18,65 | 18,01 | 18,39 | -1,34% | - |
| 28.09.2026 | 17,90 | 18,70 | 17,55 | 18,64 | 3,76% | - |
| 25.09.2026 | 17,99 | 18,21 | 17,52 | 17,96 | -0,54% | - |
| 24.09.2026 | 17,97 | 18,31 | 17,35 | 18,06 | -0,25% | - |
| 23.09.2026 | 18,87 | 19,04 | 17,89 | 18,11 | -4,43% | - |
| 22.09.2026 | 17,81 | 19,05 | 17,63 | 18,95 | 6,21% | - |
| 21.09.2026 | 17,25 | 17,90 | 16,90 | 17,84 | 3,86% | - |
| 18.09.2026 | 17,54 | 18,02 | 17,17 | 17,18 | -1,55% | - |
| 17.09.2026 | 17,49 | 18,13 | 17,34 | 17,45 | -0,50% | - |
| 16.09.2026 | 18,05 | 18,05 | 17,24 | 17,53 | -0,64% | - |
| 15.09.2026 | 18,36 | 18,52 | 17,55 | 17,65 | -4,30% | - |
| 14.09.2026 | 18,18 | 18,68 | 18,16 | 18,44 | 0,79% | - |
| 11.09.2026 | 18,44 | 18,70 | 18,17 | 18,29 | -0,88% | 100,00 |
| 10.09.2026 | 18,54 | 18,68 | 18,22 | 18,46 | -2,20% | - |
| 09.09.2026 | 18,98 | 19,08 | 18,36 | 18,87 | -0,87% | - |
| 08.09.2026 | 19,08 | 19,43 | 18,68 | 19,04 | -0,24% | - |
| 07.09.2026 | 19,19 | 19,19 | 19,06 | 19,08 | -0,55% | - |
| 04.09.2026 | 19,61 | 20,00 | 19,06 | 19,19 | -1,06% | - |
| 03.09.2026 | 19,72 | 19,99 | 19,26 | 19,39 | -1,67% | - |
| 02.09.2026 | 20,07 | 20,60 | 19,45 | 19,72 | -2,30% | - |
| 01.09.2026 | 20,45 | 20,50 | 19,89 | 20,19 | -0,32% | 230,00 |
| 31.08.2026 | 20,68 | 20,84 | 20,17 | 20,25 | -2,27% | - |
| 28.08.2026 | 21,17 | 21,36 | 20,65 | 20,72 | -2,31% | - |
| 27.08.2026 | 21,08 | 21,21 | 20,73 | 21,21 | 0,66% | - |
| 26.08.2026 | 21,35 | 21,44 | 20,89 | 21,07 | -1,36% | - |
| 25.08.2026 | 20,75 | 21,63 | 20,65 | 21,36 | 2,99% | 200,00 |
| 24.08.2026 | 21,34 | 22,08 | 20,14 | 20,74 | -2,01% | - |
| 21.08.2026 | 21,36 | 21,66 | 21,06 | 21,17 | -0,17% | - |
| 20.08.2026 | 22,00 | 22,03 | 21,12 | 21,20 | -3,48% | - |
| 19.08.2026 | 21,00 | 22,00 | 20,89 | 21,97 | 4,57% | - |
| 18.08.2026 | 21,23 | 21,23 | 20,59 | 21,01 | 0,02% | - |
| 17.08.2026 | 21,18 | 21,39 | 20,93 | 21,00 | -1,01% | - |
| 14.08.2026 | 21,54 | 21,71 | 20,82 | 21,22 | -2,01% | - |
| 13.08.2026 | 21,93 | 22,28 | 21,58 | 21,65 | -1,25% | - |
| 12.08.2026 | 21,39 | 21,95 | 21,08 | 21,93 | 1,91% | - |
| 11.08.2026 | 21,67 | 21,96 | 21,33 | 21,52 | 0,19% | - |
| 10.08.2026 | 21,48 | 21,77 | 21,07 | 21,48 | 0,37% | - |
| 07.08.2026 | 21,46 | 22,18 | 20,97 | 21,40 | 0,35% | - |
| 06.08.2026 | 21,32 | 21,64 | 21,08 | 21,32 | 1,19% | - |
| 05.08.2026 | 21,04 | 21,26 | 20,71 | 21,07 | 0,43% | - |
| 04.08.2026 | 20,12 | 21,05 | 20,02 | 20,98 | 4,38% | - |
| 03.08.2026 | 20,07 | 20,48 | 19,59 | 20,10 | 0,32% | - |
| 31.07.2026 | 20,80 | 21,61 | 20,04 | 20,04 | -5,72% | - |
| 30.07.2026 | 20,79 | 21,39 | 20,62 | 21,25 | 2,16% | - |
| 29.07.2026 | 21,10 | 21,35 | 20,53 | 20,80 | -1,38% | - |
| 28.07.2026 | 20,71 | 21,29 | 20,32 | 21,09 | 0,02% | 500,00 |
| 27.07.2026 | 20,38 | 21,11 | 20,38 | 21,09 | 4,05% | - |
| 24.07.2026 | 20,59 | 20,82 | 19,89 | 20,27 | -1,43% | - |
| 23.07.2026 | 20,72 | 21,04 | 20,06 | 20,56 | -1,34% | - |
| 22.07.2026 | 20,93 | 21,16 | 20,53 | 20,84 | 0,12% | - |
| 21.07.2026 | 20,18 | 20,91 | 19,70 | 20,82 | 3,82% | - |
| 20.07.2026 | 20,72 | 20,84 | 20,04 | 20,05 | -2,31% | - |
| 17.07.2026 | 19,69 | 20,80 | 19,54 | 20,53 | 4,27% | - |
| 16.07.2026 | 20,07 | 20,26 | 19,23 | 19,69 | -1,59% | - |
| 15.07.2026 | 20,06 | 20,22 | 19,29 | 20,00 | 0,46% | - |
| 14.07.2026 | 22,99 | 23,49 | 19,27 | 19,91 | -14,24% | - |
| 13.07.2026 | 22,49 | 23,38 | 21,72 | 23,22 | 3,55% | - |
| 10.07.2026 | 23,81 | 24,07 | 22,07 | 22,42 | -5,42% | - |
| 09.07.2026 | 23,35 | 23,83 | 23,00 | 23,71 | 2,44% | - |
| 08.07.2026 | 23,05 | 23,30 | 22,30 | 23,14 | 0,43% | - |
| 07.07.2026 | 22,50 | 23,42 | 22,20 | 23,04 | 2,35% | - |
| 06.07.2026 | 22,57 | 22,98 | 21,94 | 22,51 | -0,31% | - |
| 03.07.2026 | 22,59 | 22,62 | 22,51 | 22,58 | 0,80% | - |
| 02.07.2026 | 22,83 | 23,38 | 22,25 | 22,40 | -1,39% | - |
| 01.07.2026 | 22,52 | 22,98 | 22,02 | 22,72 | 0,82% | - |
| 30.06.2026 | 22,63 | 23,07 | 22,48 | 22,53 | 0,11% | - |
| 29.06.2026 | 22,38 | 22,94 | 22,12 | 22,51 | 3,31% | - |
| 26.06.2026 | 21,77 | 22,24 | 21,40 | 21,79 | 0,16% | - |
| 25.06.2026 | 21,88 | 22,83 | 21,66 | 21,75 | -1,89% | - |
| 24.06.2026 | 21,78 | 22,64 | 21,10 | 22,17 | 2,26% | 90,00 |
| 23.06.2026 | 20,90 | 22,22 | 20,77 | 21,68 | 3,71% | 3,00 |
| 22.06.2026 | 20,27 | 21,24 | 19,75 | 20,91 | 3,01% | - |