18,180€
-1,49%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.06.2026 | 20,29 | 20,36 | 20,26 | 20,30 | -0,49% | - |
| 18.06.2026 | 20,73 | 21,42 | 20,19 | 20,40 | -1,00% | - |
| 17.06.2026 | 18,87 | 20,87 | 18,78 | 20,60 | 8,25% | - |
| 16.06.2026 | 19,17 | 19,35 | 18,69 | 19,03 | -0,29% | - |
| 15.06.2026 | 18,73 | 19,35 | 18,52 | 19,09 | 3,46% | - |
| 12.06.2026 | 18,14 | 19,16 | 17,95 | 18,45 | -1,10% | 100,00 |
| 11.06.2026 | 17,87 | 18,72 | 17,68 | 18,65 | 6,00% | - |
| 10.06.2026 | 18,01 | 18,77 | 17,56 | 17,60 | 0,17% | - |
| 09.06.2026 | 16,95 | 17,65 | 16,80 | 17,57 | 4,58% | - |
| 08.06.2026 | 16,86 | 17,35 | 16,64 | 16,80 | -0,83% | - |
| 05.06.2026 | 17,35 | 17,49 | 16,80 | 16,94 | -2,78% | - |
| 04.06.2026 | 16,83 | 18,14 | 16,70 | 17,42 | 3,83% | - |
| 03.06.2026 | 16,65 | 16,84 | 16,41 | 16,78 | 0,77% | - |
| 02.06.2026 | 17,56 | 17,66 | 16,26 | 16,65 | -5,69% | - |
| 01.06.2026 | 17,69 | 18,15 | 17,24 | 17,66 | -2,13% | - |
| 29.05.2026 | 17,98 | 18,16 | 17,63 | 18,04 | 0,57% | - |
| 28.05.2026 | 17,38 | 17,96 | 17,01 | 17,94 | 3,73% | - |
| 27.05.2026 | 16,66 | 17,49 | 16,48 | 17,30 | 4,16% | - |
| 26.05.2026 | 16,13 | 16,88 | 15,92 | 16,61 | 2,99% | - |
| 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% | - |