19,820$
-2,70%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 19,93 | 20,63 | 19,45 | 19,68 | -3,39% | 221,00 |
| 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 |