20,051$
-3,18%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2026 | 20,56 | 20,66 | 19,90 | 20,06 | -3,14% | 1.080.907,00 |
| 17.03.2026 | 20,53 | 20,90 | 20,45 | 20,71 | 0,68% | 1.117.730,00 |
| 16.03.2026 | 20,54 | 21,16 | 20,31 | 20,57 | 0,00% | 1.454.860,00 |
| 13.03.2026 | 20,91 | 21,42 | 20,08 | 20,57 | -0,63% | 1.290.239,00 |
| 12.03.2026 | 21,03 | 21,53 | 20,00 | 20,70 | -4,21% | 1.329.780,00 |
| 11.03.2026 | 21,47 | 21,72 | 20,82 | 21,61 | 0,84% | 1.140.946,00 |
| 10.03.2026 | 21,31 | 21,82 | 21,09 | 21,43 | 0,56% | 2.015.977,00 |
| 09.03.2026 | 20,32 | 21,76 | 20,17 | 21,31 | 8,23% | 2.625.017,00 |
| 06.03.2026 | 19,46 | 19,76 | 19,05 | 19,69 | -0,05% | 1.225.174,00 |
| 05.03.2026 | 19,93 | 20,63 | 19,45 | 19,70 | -3,29% | 1.452.766,00 |
| 04.03.2026 | 20,29 | 20,92 | 19,94 | 20,37 | 1,75% | 1.226.246,00 |
| 03.03.2026 | 20,18 | 20,64 | 19,76 | 20,02 | -4,67% | 1.330.355,00 |
| 02.03.2026 | 21,14 | 21,52 | 20,58 | 21,00 | -0,85% | 1.391.940,00 |
| 27.02.2026 | 21,14 | 21,45 | 20,25 | 21,18 | -1,12% | 1.367.012,00 |
| 26.02.2026 | 22,20 | 22,40 | 21,00 | 21,42 | -3,90% | 1.616.840,00 |
| 25.02.2026 | 21,60 | 22,59 | 21,60 | 22,29 | 4,01% | 1.636.866,00 |
| 24.02.2026 | 20,86 | 21,56 | 20,48 | 21,43 | 2,73% | 1.412.298,00 |
| 23.02.2026 | 20,30 | 21,38 | 20,10 | 20,86 | 3,32% | 1.407.678,00 |
| 20.02.2026 | 20,00 | 20,51 | 19,69 | 20,19 | -0,25% | 1.798.754,00 |
| 19.02.2026 | 19,08 | 20,37 | 18,96 | 20,24 | 5,25% | 1.613.252,00 |
| 18.02.2026 | 19,01 | 20,01 | 19,00 | 19,23 | -0,26% | 2.629.616,00 |
| 17.02.2026 | 18,73 | 19,63 | 18,65 | 19,28 | 2,72% | 1.858.787,00 |
| 13.02.2026 | 19,24 | 20,12 | 18,61 | 18,77 | -2,14% | 1.343.401,00 |
| 12.02.2026 | 19,81 | 20,21 | 18,75 | 19,18 | -2,59% | 1.397.305,00 |
| 11.02.2026 | 19,91 | 20,00 | 18,66 | 19,69 | -0,66% | 1.463.370,00 |
| 10.02.2026 | 21,05 | 21,15 | 19,74 | 19,82 | -4,89% | 2.000.628,00 |
| 09.02.2026 | 21,20 | 21,20 | 20,16 | 20,84 | -1,14% | 1.250.704,00 |
| 06.02.2026 | 20,40 | 21,31 | 20,36 | 21,08 | 5,29% | 1.648.342,00 |
| 05.02.2026 | 21,16 | 21,48 | 19,76 | 20,02 | -5,92% | 1.627.017,00 |
| 04.02.2026 | 21,98 | 21,98 | 20,64 | 21,28 | -2,30% | 1.832.699,00 |
| 03.02.2026 | 22,89 | 23,77 | 21,32 | 21,78 | -4,22% | 1.727.856,00 |
| 02.02.2026 | 21,33 | 22,78 | 21,13 | 22,74 | 4,60% | 1.594.320,00 |
| 30.01.2026 | 21,37 | 22,00 | 21,13 | 21,74 | 0,69% | 2.748.758,00 |
| 29.01.2026 | 21,36 | 21,99 | 20,67 | 21,59 | 3,60% | 1.496.377,00 |
| 28.01.2026 | 21,43 | 21,81 | 20,35 | 20,84 | -1,93% | 2.632.988,00 |
| 27.01.2026 | 20,64 | 21,34 | 20,36 | 21,25 | 3,11% | 1.448.863,00 |
| 26.01.2026 | 20,01 | 21,15 | 19,56 | 20,61 | 1,78% | 1.538.526,00 |
| 23.01.2026 | 20,82 | 21,39 | 20,17 | 20,25 | -3,25% | 2.103.371,00 |
| 22.01.2026 | 18,74 | 21,09 | 18,67 | 20,93 | 12,53% | 3.088.389,00 |
| 21.01.2026 | 17,52 | 18,79 | 17,52 | 18,60 | 6,10% | 1.845.921,00 |
| 20.01.2026 | 17,42 | 17,81 | 17,18 | 17,53 | -2,56% | 1.414.267,00 |
| 16.01.2026 | 19,12 | 19,14 | 17,90 | 17,99 | -4,21% | 1.386.339,00 |
| 15.01.2026 | 18,25 | 18,99 | 17,88 | 18,78 | 2,79% | 1.894.543,00 |
| 14.01.2026 | 18,09 | 18,48 | 17,94 | 18,27 | 0,88% | 1.128.570,00 |
| 13.01.2026 | 17,98 | 18,18 | 17,65 | 18,11 | 0,89% | 1.225.568,00 |
| 12.01.2026 | 17,25 | 17,98 | 16,96 | 17,95 | 5,09% | 1.144.672,00 |
| 09.01.2026 | 17,39 | 17,71 | 17,03 | 17,08 | 0,06% | 987.124,00 |
| 08.01.2026 | 16,98 | 17,57 | 16,64 | 17,07 | 0,71% | 1.757.427,00 |
| 07.01.2026 | 17,48 | 17,95 | 16,70 | 16,95 | -1,51% | 1.877.134,00 |
| 06.01.2026 | 16,13 | 17,25 | 16,00 | 17,21 | 7,43% | 2.779.172,00 |
| 05.01.2026 | 16,20 | 16,53 | 15,34 | 16,02 | -1,54% | 1.628.321,00 |
| 02.01.2026 | 16,66 | 16,69 | 15,69 | 16,27 | -1,45% | 1.185.505,00 |
| 31.12.2025 | 16,42 | 16,67 | 16,28 | 16,51 | 0,61% | 1.159.499,00 |
| 30.12.2025 | 16,51 | 16,67 | 16,34 | 16,41 | -1,03% | 851.898,00 |
| 29.12.2025 | 16,70 | 16,91 | 16,44 | 16,58 | -1,72% | 1.264.038,00 |
| 26.12.2025 | 16,92 | 16,93 | 16,55 | 16,87 | -0,71% | 677.996,00 |
| 24.12.2025 | 16,90 | 17,05 | 16,72 | 16,99 | 1,07% | 505.006,00 |
| 23.12.2025 | 17,43 | 17,62 | 16,72 | 16,81 | -3,78% | 1.057.264,00 |
| 22.12.2025 | 16,90 | 17,85 | 16,81 | 17,47 | 3,68% | 1.419.889,00 |
| 19.12.2025 | 16,84 | 17,31 | 16,81 | 16,85 | 0,48% | 2.144.977,00 |
| 18.12.2025 | 16,94 | 17,28 | 16,74 | 16,77 | -0,24% | 945.046,00 |
| 17.12.2025 | 16,96 | 17,30 | 16,66 | 16,81 | -1,23% | 1.249.194,00 |
| 16.12.2025 | 17,40 | 17,55 | 16,83 | 17,02 | -1,85% | 1.709.223,00 |
| 15.12.2025 | 18,14 | 18,17 | 17,22 | 17,34 | -3,56% | 1.774.148,00 |
| 12.12.2025 | 17,41 | 18,30 | 17,24 | 17,98 | 3,51% | 1.400.507,00 |
| 11.12.2025 | 17,37 | 17,76 | 17,20 | 17,37 | -1,14% | 2.999.115,00 |
| 10.12.2025 | 18,30 | 19,59 | 17,52 | 17,57 | -10,63% | 6.063.669,00 |
| 09.12.2025 | 19,62 | 19,87 | 19,19 | 19,66 | -0,15% | 1.356.065,00 |
| 08.12.2025 | 20,23 | 20,57 | 19,50 | 19,69 | -1,35% | 1.480.858,00 |
| 05.12.2025 | 20,37 | 20,61 | 19,94 | 19,96 | -0,75% | 2.022.030,00 |
| 04.12.2025 | 18,77 | 20,49 | 18,47 | 20,11 | 5,84% | 2.536.997,00 |
| 03.12.2025 | 18,03 | 19,16 | 17,90 | 19,00 | 6,50% | 1.474.308,00 |
| 02.12.2025 | 18,22 | 18,48 | 17,65 | 17,84 | -1,76% | 1.192.630,00 |
| 01.12.2025 | 19,10 | 19,13 | 18,00 | 18,16 | -6,73% | 1.570.764,00 |
| 28.11.2025 | 19,46 | 19,53 | 18,95 | 19,47 | 0,36% | 1.088.610,00 |
| 26.11.2025 | 19,10 | 19,58 | 18,74 | 19,40 | 1,41% | 983.973,00 |
| 25.11.2025 | 18,97 | 19,63 | 18,88 | 19,13 | 1,06% | 1.284.884,00 |
| 24.11.2025 | 18,12 | 19,00 | 18,03 | 18,93 | 5,17% | 1.914.081,00 |
| 21.11.2025 | 16,93 | 18,23 | 16,87 | 18,00 | 4,90% | 1.449.649,00 |
| 20.11.2025 | 16,96 | 17,95 | 16,87 | 17,16 | 1,42% | 1.411.508,00 |
| 19.11.2025 | 17,36 | 17,60 | 16,85 | 16,92 | -3,20% | 1.623.988,00 |
| 18.11.2025 | 17,25 | 17,65 | 16,93 | 17,48 | 0,63% | 903.348,00 |
| 17.11.2025 | 17,40 | 17,83 | 17,25 | 17,37 | -0,40% | 1.115.545,00 |
| 14.11.2025 | 16,79 | 18,21 | 16,78 | 17,44 | 1,69% | 1.281.104,00 |
| 13.11.2025 | 17,23 | 17,84 | 16,66 | 17,15 | -2,11% | 1.421.686,00 |
| 12.11.2025 | 17,59 | 18,70 | 17,17 | 17,52 | -0,34% | 1.897.628,00 |
| 11.11.2025 | 15,58 | 17,68 | 15,18 | 17,58 | 12,69% | 2.042.440,00 |
| 10.11.2025 | 15,42 | 16,56 | 15,33 | 15,60 | 3,86% | 1.923.464,00 |
| 07.11.2025 | 14,56 | 15,22 | 13,75 | 15,02 | 4,23% | 2.056.348,00 |
| 06.11.2025 | 14,82 | 15,10 | 14,30 | 14,41 | -3,22% | 1.181.420,00 |
| 05.11.2025 | 14,84 | 14,99 | 14,56 | 14,89 | -0,20% | 1.247.353,00 |
| 04.11.2025 | 15,10 | 15,29 | 14,83 | 14,92 | -2,86% | 1.047.974,00 |
| 03.11.2025 | 15,98 | 16,33 | 15,00 | 15,36 | -5,65% | 1.542.705,00 |
| 31.10.2025 | 16,25 | 16,45 | 15,90 | 16,28 | -0,61% | 1.235.867,00 |
| 30.10.2025 | 16,00 | 16,98 | 16,00 | 16,38 | 0,80% | 1.605.139,00 |
| 29.10.2025 | 16,79 | 16,98 | 16,04 | 16,25 | -3,96% | 1.262.674,00 |
| 28.10.2025 | 16,37 | 17,02 | 16,04 | 16,92 | 4,38% | 1.504.956,00 |
| 27.10.2025 | 16,17 | 16,78 | 16,12 | 16,21 | 1,57% | 1.488.747,00 |
| 24.10.2025 | 16,00 | 16,41 | 15,89 | 15,96 | 0,50% | 1.073.993,00 |
| 23.10.2025 | 15,86 | 16,09 | 15,53 | 15,88 | -0,44% | 1.403.214,00 |