17,300$
1,35%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 17,41 | 17,70 | 17,23 | 17,30 | 1,35% | 52.129,00 |
| 08.01.2026 | 16,98 | 17,57 | 16,64 | 17,07 | 0,71% | 1.756.570,00 |
| 07.01.2026 | 17,48 | 17,95 | 16,70 | 16,95 | -1,45% | 1.876.507,00 |
| 06.01.2026 | 16,13 | 17,25 | 16,00 | 17,20 | 7,30% | 2.774.701,00 |
| 05.01.2026 | 16,20 | 16,44 | 15,34 | 16,03 | -1,48% | 1.605.179,00 |
| 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% | 851.826,00 |
| 29.12.2025 | 16,70 | 16,91 | 16,44 | 16,58 | -1,72% | 1.262.870,00 |
| 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% | 1.030.188,00 |
| 22.12.2025 | 16,90 | 17,85 | 16,81 | 17,47 | 3,68% | 1.419.755,00 |
| 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 | -0,36% | 944.816,00 |
| 17.12.2025 | 16,96 | 17,30 | 16,66 | 16,83 | -1,01% | 1.249.186,00 |
| 16.12.2025 | 17,40 | 17,55 | 16,83 | 17,00 | -1,96% | 1.708.769,00 |
| 15.12.2025 | 18,14 | 18,17 | 17,22 | 17,34 | -3,56% | 1.739.720,00 |
| 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% | 2.999.077,00 |
| 10.12.2025 | 18,30 | 19,59 | 17,53 | 17,57 | -10,63% | 5.958.029,00 |
| 09.12.2025 | 19,62 | 19,87 | 19,19 | 19,66 | -0,20% | 1.307.975,00 |
| 08.12.2025 | 20,23 | 20,57 | 19,50 | 19,70 | -1,30% | 1.462.498,00 |
| 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% | 2.495.855,00 |
| 03.12.2025 | 18,03 | 19,16 | 17,90 | 19,00 | 6,50% | 1.473.806,00 |
| 02.12.2025 | 18,22 | 18,48 | 17,65 | 17,84 | -1,82% | 1.169.167,00 |
| 01.12.2025 | 19,10 | 19,13 | 18,00 | 18,17 | -6,68% | 1.538.464,00 |
| 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 | 0,90% | 1.284.884,00 |
| 24.11.2025 | 18,12 | 19,00 | 18,03 | 18,96 | 5,33% | 1.848.040,00 |
| 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% | 1.391.800,00 |
| 19.11.2025 | 17,36 | 17,60 | 16,85 | 16,92 | -3,15% | 1.623.988,00 |
| 18.11.2025 | 17,25 | 17,65 | 16,93 | 17,47 | 0,55% | 891.570,00 |
| 17.11.2025 | 17,40 | 17,83 | 17,25 | 17,38 | -0,37% | 1.115.360,00 |
| 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% | 1.421.524,00 |
| 12.11.2025 | 17,59 | 18,70 | 17,17 | 17,52 | -0,40% | 1.894.109,00 |
| 11.11.2025 | 15,58 | 17,68 | 15,18 | 17,59 | 12,61% | 2.040.810,00 |
| 10.11.2025 | 15,42 | 16,56 | 15,33 | 15,62 | 3,99% | 1.923.410,00 |
| 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% | 1.180.271,00 |
| 05.11.2025 | 14,84 | 14,99 | 14,56 | 14,89 | -0,20% | 1.247.075,00 |
| 04.11.2025 | 15,10 | 15,29 | 14,83 | 14,92 | -2,86% | 1.043.248,00 |
| 03.11.2025 | 15,98 | 16,33 | 15,00 | 15,36 | -5,65% | 1.542.536,00 |
| 31.10.2025 | 16,25 | 16,45 | 15,90 | 16,28 | -0,55% | 1.235.867,00 |
| 30.10.2025 | 16,00 | 16,98 | 16,00 | 16,37 | 0,55% | 1.596.645,00 |
| 29.10.2025 | 16,79 | 16,98 | 16,04 | 16,28 | -3,78% | 1.250.803,00 |
| 28.10.2025 | 16,37 | 17,02 | 16,04 | 16,92 | 4,38% | 1.504.260,00 |
| 27.10.2025 | 16,17 | 16,78 | 16,12 | 16,21 | 1,57% | 1.466.871,00 |
| 24.10.2025 | 16,00 | 16,41 | 15,89 | 15,96 | 0,50% | 1.073.993,00 |
| 23.10.2025 | 15,86 | 16,08 | 15,53 | 15,88 | -0,44% | 1.401.365,00 |
| 22.10.2025 | 16,97 | 17,26 | 15,92 | 15,95 | -5,96% | 1.582.450,00 |
| 21.10.2025 | 17,33 | 17,40 | 16,85 | 16,96 | -1,68% | 1.182.204,00 |
| 20.10.2025 | 16,97 | 17,72 | 16,91 | 17,25 | 3,54% | 1.556.304,00 |
| 17.10.2025 | 16,44 | 16,80 | 16,23 | 16,66 | -0,36% | 1.365.791,00 |
| 16.10.2025 | 16,49 | 17,39 | 16,30 | 16,72 | 2,39% | 2.567.853,00 |
| 15.10.2025 | 15,23 | 16,43 | 15,19 | 16,33 | 7,58% | 1.703.147,00 |
| 14.10.2025 | 14,51 | 15,29 | 14,02 | 15,18 | 1,34% | 2.628.342,00 |
| 13.10.2025 | 15,42 | 15,62 | 14,98 | 14,98 | -2,54% | 1.207.500,00 |
| 10.10.2025 | 16,20 | 16,51 | 15,00 | 15,37 | -4,95% | 1.749.554,00 |
| 09.10.2025 | 15,66 | 16,51 | 15,66 | 16,17 | 3,32% | 1.609.204,00 |
| 08.10.2025 | 15,00 | 16,12 | 14,89 | 15,65 | 5,03% | 1.831.219,00 |
| 07.10.2025 | 15,36 | 15,40 | 14,85 | 14,90 | -2,10% | 1.275.401,00 |
| 06.10.2025 | 15,40 | 15,44 | 15,05 | 15,22 | -1,27% | 1.673.515,00 |
| 03.10.2025 | 15,44 | 15,73 | 15,19 | 15,42 | 1,41% | 162.159,00 |
| 02.10.2025 | 15,45 | 15,68 | 14,90 | 15,20 | 1,95% | 1.612.298,00 |
| 01.10.2025 | 14,69 | 15,75 | 14,58 | 14,91 | 2,69% | 2.173.549,00 |
| 30.09.2025 | 14,48 | 14,58 | 14,08 | 14,52 | 0,00% | 2.090.738,00 |
| 29.09.2025 | 14,15 | 14,56 | 13,88 | 14,52 | 4,09% | 2.193.247,00 |
| 26.09.2025 | 13,50 | 14,07 | 13,28 | 13,95 | 3,87% | 2.327.634,00 |
| 25.09.2025 | 13,40 | 13,60 | 13,14 | 13,43 | -0,37% | 2.225.097,00 |
| 24.09.2025 | 13,04 | 13,65 | 13,00 | 13,48 | 3,30% | 2.286.130,00 |
| 23.09.2025 | 13,34 | 13,42 | 12,78 | 13,05 | -2,03% | 2.341.312,00 |
| 22.09.2025 | 12,80 | 13,59 | 12,58 | 13,32 | 4,47% | 2.183.366,00 |
| 19.09.2025 | 13,18 | 13,38 | 12,72 | 12,75 | -3,26% | 4.848.115,00 |
| 18.09.2025 | 13,31 | 13,49 | 13,11 | 13,18 | 0,92% | 2.100.502,00 |
| 17.09.2025 | 13,31 | 13,86 | 13,04 | 13,06 | -1,51% | 2.247.596,00 |
| 16.09.2025 | 13,14 | 13,58 | 13,13 | 13,26 | 0,76% | 2.567.760,00 |
| 15.09.2025 | 14,24 | 14,37 | 13,13 | 13,16 | -7,26% | 1.643.896,00 |
| 12.09.2025 | 14,65 | 14,80 | 14,17 | 14,19 | -4,25% | 1.599.200,00 |
| 11.09.2025 | 14,70 | 15,10 | 14,70 | 14,82 | 1,23% | 1.502.538,00 |
| 10.09.2025 | 15,34 | 15,47 | 14,63 | 14,64 | -4,69% | 1.672.910,00 |
| 09.09.2025 | 15,52 | 15,62 | 14,70 | 15,36 | -0,90% | 1.567.279,00 |
| 08.09.2025 | 15,45 | 15,69 | 15,06 | 15,50 | 0,45% | 2.176.239,00 |
| 05.09.2025 | 14,95 | 15,66 | 14,87 | 15,43 | 4,33% | 4.188.453,00 |
| 04.09.2025 | 15,29 | 15,35 | 14,52 | 14,79 | -3,40% | 1.295.214,00 |
| 03.09.2025 | 15,43 | 16,20 | 15,17 | 15,31 | -0,91% | 2.801.516,00 |
| 02.09.2025 | 15,00 | 15,56 | 14,84 | 15,45 | 1,18% | 5.352.024,00 |
| 29.08.2025 | 15,71 | 15,85 | 15,02 | 15,27 | -2,43% | 1.886.653,00 |
| 28.08.2025 | 15,66 | 16,00 | 15,49 | 15,65 | 0,32% | 1.555.803,00 |
| 27.08.2025 | 15,50 | 15,69 | 15,33 | 15,60 | 0,32% | 1.267.089,00 |
| 26.08.2025 | 15,52 | 15,79 | 15,20 | 15,55 | -0,13% | 2.022.497,00 |
| 25.08.2025 | 15,46 | 15,77 | 15,32 | 15,57 | 0,52% | 1.385.960,00 |
| 22.08.2025 | 15,37 | 16,19 | 15,31 | 15,49 | 1,71% | 2.743.924,00 |
| 21.08.2025 | 14,34 | 15,34 | 14,27 | 15,23 | 4,96% | 1.700.691,00 |
| 20.08.2025 | 14,80 | 14,84 | 14,15 | 14,51 | -1,99% | 1.425.445,00 |
| 19.08.2025 | 14,84 | 14,97 | 14,54 | 14,81 | -0,10% | 974.927,00 |