15,585€
-4,33%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2025 | 16,61 | 16,65 | 15,57 | 15,63 | -4,03% | 2.400,00 |
| 28.11.2025 | 16,84 | 17,07 | 16,29 | 16,29 | -2,91% | 200,00 |
| 27.11.2025 | 16,77 | 16,79 | 16,73 | 16,78 | -0,42% | - |
| 26.11.2025 | 16,61 | 16,87 | 16,22 | 16,85 | 2,76% | - |
| 25.11.2025 | 16,48 | 16,95 | 16,29 | 16,40 | 1,13% | 100,00 |
| 24.11.2025 | 15,76 | 16,33 | 15,63 | 16,21 | 3,34% | - |
| 21.11.2025 | 14,98 | 15,85 | 14,69 | 15,69 | 5,09% | - |
| 20.11.2025 | 14,78 | 15,56 | 14,63 | 14,93 | 1,61% | - |
| 19.11.2025 | 15,11 | 15,26 | 14,64 | 14,69 | -0,39% | - |
| 18.11.2025 | 14,81 | 15,20 | 14,64 | 14,75 | -2,11% | - |
| 17.11.2025 | 15,10 | 15,39 | 14,92 | 15,07 | 1,09% | - |
| 14.11.2025 | 14,77 | 15,54 | 14,48 | 14,91 | 1,46% | - |
| 13.11.2025 | 15,21 | 15,31 | 14,67 | 14,69 | -2,28% | - |
| 12.11.2025 | 15,22 | 16,15 | 14,83 | 15,03 | 1,21% | - |
| 11.11.2025 | 13,55 | 14,90 | 13,09 | 14,85 | 9,74% | - |
| 10.11.2025 | 13,11 | 14,31 | 13,09 | 13,54 | 4,80% | - |
| 07.11.2025 | 12,60 | 12,92 | 12,02 | 12,92 | 2,48% | 75,00 |
| 06.11.2025 | 12,91 | 13,12 | 12,43 | 12,60 | -2,29% | - |
| 05.11.2025 | 13,05 | 13,07 | 12,70 | 12,90 | -1,97% | - |
| 04.11.2025 | 13,20 | 13,34 | 13,03 | 13,16 | -0,24% | - |
| 03.11.2025 | 14,15 | 14,25 | 13,19 | 13,19 | -6,42% | - |
| 31.10.2025 | 14,18 | 14,26 | 13,79 | 14,09 | -0,65% | - |
| 30.10.2025 | 14,10 | 14,67 | 13,80 | 14,19 | 1,63% | - |
| 29.10.2025 | 14,58 | 14,60 | 13,86 | 13,96 | -1,15% | - |
| 28.10.2025 | 13,88 | 14,59 | 13,79 | 14,12 | 0,23% | - |
| 27.10.2025 | 13,94 | 14,38 | 13,79 | 14,09 | 2,24% | - |
| 24.10.2025 | 13,76 | 13,91 | 13,70 | 13,78 | 1,04% | - |
| 23.10.2025 | 13,89 | 13,93 | 13,37 | 13,64 | -4,26% | - |
| 22.10.2025 | 14,65 | 14,89 | 14,18 | 14,25 | -2,85% | - |
| 21.10.2025 | 14,89 | 15,16 | 14,51 | 14,66 | -2,64% | - |
| 20.10.2025 | 14,41 | 15,20 | 14,40 | 15,06 | 5,29% | 100,00 |
| 17.10.2025 | 14,18 | 14,33 | 13,92 | 14,30 | 1,73% | - |
| 16.10.2025 | 14,05 | 14,89 | 13,94 | 14,06 | -0,25% | 200,00 |
| 15.10.2025 | 13,23 | 14,12 | 13,05 | 14,10 | 9,26% | - |
| 14.10.2025 | 12,69 | 13,17 | 12,10 | 12,90 | -1,25% | - |
| 13.10.2025 | 13,62 | 13,69 | 13,00 | 13,06 | -0,28% | - |
| 10.10.2025 | 14,08 | 14,32 | 13,05 | 13,10 | -6,42% | - |
| 09.10.2025 | 13,51 | 14,26 | 13,46 | 14,00 | 3,96% | - |
| 08.10.2025 | 12,88 | 13,88 | 12,80 | 13,47 | 4,64% | - |
| 07.10.2025 | 13,01 | 13,14 | 12,73 | 12,87 | -0,48% | - |
| 06.10.2025 | 13,27 | 13,48 | 12,87 | 12,93 | -0,73% | - |
| 03.10.2025 | 13,08 | 13,40 | 12,96 | 13,03 | 0,93% | - |
| 02.10.2025 | 12,75 | 13,35 | 12,73 | 12,91 | 1,06% | - |
| 01.10.2025 | 12,25 | 13,41 | 12,14 | 12,77 | 5,84% | - |
| 30.09.2025 | 12,40 | 12,41 | 12,00 | 12,07 | -2,17% | - |
| 29.09.2025 | 11,98 | 12,42 | 11,82 | 12,33 | 4,45% | - |
| 26.09.2025 | 11,53 | 11,97 | 11,41 | 11,81 | 2,72% | - |
| 25.09.2025 | 11,56 | 11,64 | 11,25 | 11,50 | 0,15% | - |
| 24.09.2025 | 11,12 | 11,62 | 11,08 | 11,48 | 4,13% | - |
| 23.09.2025 | 11,31 | 11,37 | 10,82 | 11,02 | -2,69% | - |
| 22.09.2025 | 10,89 | 11,50 | 10,70 | 11,33 | 0,80% | 50,00 |
| 19.09.2025 | 11,27 | 11,39 | 10,87 | 11,24 | 0,76% | - |
| 18.09.2025 | 11,18 | 11,44 | 11,12 | 11,15 | -1,08% | - |
| 17.09.2025 | 11,22 | 11,65 | 11,18 | 11,28 | -0,69% | - |
| 16.09.2025 | 11,20 | 11,44 | 11,10 | 11,35 | 0,00% | - |
| 15.09.2025 | 12,39 | 12,57 | 11,33 | 11,35 | -9,18% | - |
| 12.09.2025 | 12,69 | 12,72 | 12,48 | 12,50 | -1,60% | - |
| 11.09.2025 | 12,57 | 13,15 | 12,48 | 12,70 | 0,83% | - |
| 10.09.2025 | 13,10 | 13,35 | 12,56 | 12,60 | -2,49% | 1.100,00 |
| 09.09.2025 | 13,21 | 13,46 | 12,55 | 12,92 | -0,35% | - |
| 08.09.2025 | 13,22 | 13,43 | 12,83 | 12,97 | -1,46% | - |
| 05.09.2025 | 12,73 | 13,35 | 12,64 | 13,16 | 3,07% | 2.000,00 |
| 04.09.2025 | 13,23 | 13,40 | 12,50 | 12,77 | -2,69% | - |
| 03.09.2025 | 13,15 | 13,89 | 13,01 | 13,12 | -1,18% | 150,00 |
| 02.09.2025 | 13,06 | 13,39 | 12,75 | 13,28 | 1,41% | - |
| 01.09.2025 | 13,04 | 13,12 | 13,01 | 13,09 | 0,18% | - |
| 29.08.2025 | 13,45 | 13,58 | 12,85 | 13,07 | -2,56% | 200,00 |
| 28.08.2025 | 13,50 | 13,69 | 13,26 | 13,41 | 0,00% | - |
| 27.08.2025 | 13,43 | 13,52 | 13,22 | 13,41 | 0,35% | - |
| 26.08.2025 | 13,42 | 13,54 | 13,05 | 13,36 | -0,39% | - |
| 25.08.2025 | 13,30 | 13,52 | 13,10 | 13,42 | 1,48% | - |
| 22.08.2025 | 13,19 | 13,83 | 13,12 | 13,22 | 0,85% | - |
| 21.08.2025 | 12,48 | 13,22 | 12,26 | 13,11 | 5,22% | 50,00 |
| 20.08.2025 | 12,70 | 12,79 | 12,16 | 12,46 | -1,97% | - |
| 19.08.2025 | 12,66 | 12,81 | 12,48 | 12,71 | 0,06% | 40,00 |
| 18.08.2025 | 12,64 | 12,97 | 12,44 | 12,70 | 1,21% | - |
| 15.08.2025 | 12,54 | 12,78 | 12,33 | 12,55 | 0,84% | - |
| 14.08.2025 | 12,65 | 12,71 | 12,08 | 12,44 | -1,60% | - |
| 13.08.2025 | 11,30 | 12,85 | 11,28 | 12,65 | 11,73% | - |
| 12.08.2025 | 12,06 | 12,28 | 11,08 | 11,32 | -5,56% | - |
| 11.08.2025 | 12,08 | 12,27 | 11,74 | 11,98 | -0,10% | - |
| 08.08.2025 | 12,31 | 12,41 | 11,70 | 12,00 | -1,44% | - |
| 07.08.2025 | 12,34 | 12,58 | 11,99 | 12,17 | -1,18% | - |
| 06.08.2025 | 12,51 | 12,54 | 11,99 | 12,32 | -0,16% | - |
| 05.08.2025 | 12,61 | 12,61 | 11,97 | 12,34 | -0,83% | - |
| 04.08.2025 | 11,73 | 12,55 | 11,51 | 12,44 | 7,32% | - |
| 01.08.2025 | 12,08 | 12,10 | 11,50 | 11,59 | -4,11% | - |
| 31.07.2025 | 11,95 | 12,34 | 11,88 | 12,09 | 0,95% | - |
| 30.07.2025 | 11,89 | 12,77 | 11,82 | 11,97 | 1,57% | - |
| 29.07.2025 | 11,84 | 11,98 | 11,75 | 11,79 | 0,20% | - |
| 28.07.2025 | 11,83 | 12,07 | 11,77 | 11,77 | 1,03% | - |
| 25.07.2025 | 12,26 | 12,42 | 11,65 | 11,65 | -4,21% | - |
| 24.07.2025 | 12,28 | 12,36 | 12,04 | 12,16 | -1,07% | - |
| 23.07.2025 | 11,98 | 12,43 | 11,87 | 12,29 | 4,07% | - |
| 22.07.2025 | 11,86 | 12,16 | 11,69 | 11,81 | -0,25% | - |
| 21.07.2025 | 12,10 | 12,56 | 11,72 | 11,84 | -1,70% | - |
| 18.07.2025 | 12,63 | 12,80 | 12,02 | 12,04 | -3,87% | - |
| 17.07.2025 | 12,83 | 13,00 | 12,43 | 12,53 | -1,78% | - |
| 16.07.2025 | 12,19 | 12,82 | 12,12 | 12,76 | 4,29% | - |
| 15.07.2025 | 12,63 | 12,82 | 12,17 | 12,23 | -2,82% | - |