18,170$
-6,68%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.08.2025 | 14,70 | 15,15 | 14,60 | 14,82 | 0,82% | 1.262.347,00 |
| 15.08.2025 | 14,58 | 14,95 | 14,44 | 14,70 | 1,66% | 1.150.526,00 |
| 14.08.2025 | 14,44 | 14,69 | 14,04 | 14,46 | -2,36% | 1.693.630,00 |
| 13.08.2025 | 13,61 | 15,06 | 13,37 | 14,81 | 12,03% | 2.445.434,00 |
| 12.08.2025 | 14,02 | 14,13 | 12,92 | 13,22 | -5,03% | 1.976.837,00 |
| 11.08.2025 | 13,96 | 14,11 | 13,62 | 13,92 | -0,29% | 1.218.241,00 |
| 08.08.2025 | 14,28 | 14,44 | 13,63 | 13,96 | -1,90% | 2.203.335,00 |
| 07.08.2025 | 14,43 | 14,46 | 13,95 | 14,23 | -0,84% | 2.079.529,00 |
| 06.08.2025 | 14,23 | 14,37 | 13,96 | 14,35 | 0,42% | 2.312.732,00 |
| 05.08.2025 | 14,30 | 14,41 | 13,82 | 14,29 | -1,04% | 2.014.070,00 |
| 04.08.2025 | 13,47 | 14,53 | 13,31 | 14,44 | 7,44% | 2.106.398,00 |
| 01.08.2025 | 13,63 | 14,02 | 13,25 | 13,44 | -2,82% | 1.762.102,00 |
| 31.07.2025 | 13,44 | 14,13 | 13,44 | 13,83 | 1,17% | 1.823.179,00 |
| 30.07.2025 | 13,81 | 14,71 | 13,61 | 13,67 | 0,37% | 2.060.258,00 |
| 29.07.2025 | 13,75 | 13,81 | 13,52 | 13,62 | -0,07% | 1.557.679,00 |
| 28.07.2025 | 13,78 | 14,09 | 13,62 | 13,63 | -0,29% | 1.403.309,00 |
| 25.07.2025 | 14,26 | 14,30 | 13,66 | 13,67 | -4,47% | 1.178.174,00 |
| 24.07.2025 | 14,35 | 14,56 | 14,14 | 14,31 | -1,11% | 1.310.908,00 |
| 23.07.2025 | 14,15 | 14,60 | 13,97 | 14,47 | 4,33% | 1.484.702,00 |
| 22.07.2025 | 13,84 | 14,10 | 13,70 | 13,87 | 0,29% | 1.519.831,00 |
| 21.07.2025 | 14,20 | 14,38 | 13,71 | 13,83 | -1,21% | 1.160.567,00 |
| 18.07.2025 | 14,74 | 14,85 | 13,96 | 14,00 | -3,65% | 1.313.020,00 |
| 17.07.2025 | 14,97 | 15,15 | 14,40 | 14,53 | -2,29% | 1.032.881,00 |
| 16.07.2025 | 14,41 | 14,92 | 14,33 | 14,87 | 4,94% | 2.446.431,00 |
| 15.07.2025 | 14,86 | 14,91 | 14,12 | 14,17 | -3,54% | 1.465.908,00 |
| 14.07.2025 | 14,47 | 14,98 | 14,36 | 14,69 | 1,17% | 1.136.787,00 |
| 11.07.2025 | 15,05 | 15,35 | 14,38 | 14,52 | -5,41% | 1.691.793,00 |