13,080$
-1,36%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2025 | 13,28 | 13,86 | 13,05 | 13,06 | -1,51% | 248.311,00 |
| 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 |
| 10.07.2025 | 15,01 | 15,38 | 14,76 | 15,35 | 2,33% | 866.850,00 |
| 09.07.2025 | 14,41 | 15,16 | 14,39 | 15,00 | 4,68% | 1.992.172,00 |
| 08.07.2025 | 14,30 | 14,79 | 14,24 | 14,33 | 0,56% | 791.084,00 |
| 07.07.2025 | 14,50 | 14,67 | 14,12 | 14,25 | -3,00% | 1.058.838,00 |
| 03.07.2025 | 14,90 | 15,00 | 14,67 | 14,69 | -1,41% | 613.309,00 |
| 02.07.2025 | 14,06 | 15,00 | 13,94 | 14,90 | 6,81% | 1.706.366,00 |
| 01.07.2025 | 14,49 | 14,66 | 13,83 | 13,95 | -0,29% | 2.212.144,00 |
| 30.06.2025 | 14,14 | 14,55 | 13,83 | 13,99 | -0,78% | 1.752.183,00 |
| 27.06.2025 | 14,45 | 14,66 | 13,97 | 14,10 | -2,69% | 4.079.494,00 |
| 26.06.2025 | 14,39 | 14,59 | 14,26 | 14,49 | 0,28% | 913.543,00 |
| 25.06.2025 | 14,45 | 14,79 | 14,18 | 14,45 | 0,35% | 1.110.347,00 |
| 24.06.2025 | 13,93 | 14,44 | 13,67 | 14,40 | 5,73% | 1.848.471,00 |
| 23.06.2025 | 13,81 | 13,96 | 13,41 | 13,62 | -1,94% | 1.440.788,00 |
| 20.06.2025 | 14,13 | 14,13 | 13,57 | 13,89 | -1,42% | 1.528.824,00 |
| 18.06.2025 | 14,00 | 14,28 | 13,68 | 14,09 | 0,57% | 1.010.461,00 |
| 17.06.2025 | 14,45 | 14,88 | 13,96 | 14,01 | -4,17% | 1.052.525,00 |
| 16.06.2025 | 14,80 | 14,80 | 14,29 | 14,62 | 0,48% | 1.193.167,00 |
| 13.06.2025 | 14,57 | 14,96 | 14,19 | 14,55 | -2,51% | 1.998.468,00 |
| 12.06.2025 | 15,04 | 15,37 | 14,70 | 14,93 | -1,74% | 1.933.892,00 |
| 11.06.2025 | 15,39 | 15,69 | 15,05 | 15,19 | -0,46% | 1.180.439,00 |
| 10.06.2025 | 14,68 | 15,62 | 14,68 | 15,26 | 4,20% | 1.861.075,00 |
| 09.06.2025 | 15,08 | 15,11 | 14,50 | 14,65 | -0,37% | 1.098.559,00 |
| 06.06.2025 | 14,41 | 15,36 | 14,36 | 14,70 | 3,34% | 1.794.421,00 |
| 05.06.2025 | 14,32 | 14,54 | 13,92 | 14,23 | -1,35% | 2.051.971,00 |
| 04.06.2025 | 13,96 | 14,67 | 13,63 | 14,42 | 3,52% | 2.081.336,00 |
| 03.06.2025 | 13,91 | 14,20 | 13,52 | 13,93 | -0,21% | 2.056.850,00 |
| 02.06.2025 | 13,29 | 14,11 | 12,94 | 13,96 | 5,44% | 2.561.972,00 |
| 30.05.2025 | 13,45 | 13,45 | 12,92 | 13,24 | -2,22% | 1.205.599,00 |
| 29.05.2025 | 13,16 | 13,77 | 12,89 | 13,54 | 3,83% | 3.290.173,00 |
| 28.05.2025 | 13,19 | 13,38 | 12,86 | 13,04 | -1,29% | 1.210.120,00 |
| 27.05.2025 | 13,70 | 13,95 | 13,16 | 13,21 | -1,56% | 1.112.496,00 |
| 23.05.2025 | 13,22 | 13,64 | 13,14 | 13,42 | -1,76% | 786.276,00 |
| 22.05.2025 | 14,00 | 14,15 | 13,50 | 13,66 | -0,22% | 1.027.956,00 |
| 21.05.2025 | 14,07 | 14,45 | 13,58 | 13,69 | -4,20% | 1.132.301,00 |
| 20.05.2025 | 13,90 | 14,60 | 13,74 | 14,29 | 2,73% | 1.008.039,00 |
| 19.05.2025 | 13,50 | 14,21 | 13,22 | 13,91 | 0,94% | 752.034,00 |
| 16.05.2025 | 14,15 | 14,24 | 13,69 | 13,78 | -2,68% | 1.087.534,00 |
| 15.05.2025 | 14,00 | 14,21 | 13,56 | 14,16 | 1,43% | 987.292,00 |
| 14.05.2025 | 14,26 | 14,47 | 13,72 | 13,96 | -2,10% | 1.169.795,00 |
| 13.05.2025 | 14,78 | 14,78 | 13,72 | 14,26 | -3,65% | 1.204.451,00 |
| 12.05.2025 | 15,29 | 15,56 | 14,64 | 14,80 | 2,99% | 1.514.783,00 |
| 09.05.2025 | 14,49 | 15,31 | 14,33 | 14,37 | -0,42% | 1.367.985,00 |
| 08.05.2025 | 14,18 | 14,62 | 13,72 | 14,43 | 0,77% | 1.323.851,00 |
| 07.05.2025 | 13,95 | 14,42 | 13,36 | 14,32 | 2,51% | 1.841.351,00 |
| 06.05.2025 | 15,69 | 16,17 | 13,90 | 13,97 | -12,63% | 2.084.167,00 |
| 05.05.2025 | 16,35 | 16,42 | 15,92 | 15,99 | -2,74% | 755.309,00 |
| 02.05.2025 | 16,56 | 16,97 | 16,21 | 16,44 | 2,37% | 1.118.571,00 |
| 01.05.2025 | 16,53 | 16,64 | 15,74 | 16,06 | -3,54% | 1.135.577,00 |
| 30.04.2025 | 16,17 | 16,85 | 16,17 | 16,65 | 0,91% | 1.911.855,00 |
| 29.04.2025 | 16,18 | 16,83 | 16,07 | 16,50 | 1,54% | 1.521.113,00 |
| 28.04.2025 | 15,71 | 16,27 | 15,61 | 16,25 | 3,64% | 1.423.812,00 |
| 25.04.2025 | 15,23 | 15,82 | 15,01 | 15,68 | 1,23% | 1.150.370,00 |