12,365€
-0,63%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.07.2025 | 12,32 | 12,80 | 12,30 | 12,59 | 1,21% | - |
| 11.07.2025 | 13,09 | 13,17 | 12,31 | 12,44 | -5,17% | - |
| 10.07.2025 | 12,77 | 13,14 | 12,61 | 13,11 | 2,41% | - |
| 09.07.2025 | 12,21 | 12,94 | 12,20 | 12,81 | 4,70% | - |
| 08.07.2025 | 12,24 | 12,63 | 12,11 | 12,23 | 0,53% | - |
| 07.07.2025 | 12,39 | 12,72 | 12,07 | 12,17 | -1,04% | - |
| 04.07.2025 | 12,43 | 12,43 | 12,27 | 12,29 | -1,81% | - |
| 03.07.2025 | 12,74 | 13,02 | 12,41 | 12,52 | -0,86% | - |
| 02.07.2025 | 11,97 | 12,71 | 11,88 | 12,63 | 7,00% | - |
| 01.07.2025 | 11,87 | 12,62 | 11,74 | 11,80 | -0,59% | - |
| 30.06.2025 | 12,17 | 12,38 | 11,75 | 11,87 | -1,42% | - |
| 27.06.2025 | 12,46 | 12,50 | 11,95 | 12,04 | -2,71% | - |
| 26.06.2025 | 12,43 | 12,52 | 12,16 | 12,38 | -0,20% | - |
| 25.06.2025 | 12,44 | 12,67 | 12,25 | 12,40 | -0,02% | - |
| 24.06.2025 | 11,98 | 12,43 | 11,75 | 12,41 | 5,57% | - |
| 23.06.2025 | 12,04 | 12,17 | 11,65 | 11,75 | -2,49% | - |
| 20.06.2025 | 12,19 | 12,44 | 11,78 | 12,05 | 0,48% | - |
| 19.06.2025 | 12,26 | 12,27 | 11,98 | 11,99 | -2,22% | 238,00 |
| 18.06.2025 | 12,21 | 12,49 | 11,95 | 12,27 | 0,57% | - |
| 17.06.2025 | 12,56 | 13,16 | 12,16 | 12,20 | -3,52% | - |
| 16.06.2025 | 12,73 | 13,17 | 12,35 | 12,64 | 0,29% | - |
| 13.06.2025 | 12,53 | 12,98 | 12,29 | 12,60 | -2,17% | - |
| 12.06.2025 | 13,07 | 13,27 | 12,76 | 12,88 | -2,72% | - |
| 11.06.2025 | 13,38 | 13,65 | 13,19 | 13,24 | -0,80% | - |
| 10.06.2025 | 12,92 | 13,66 | 12,76 | 13,35 | 4,05% | - |
| 09.06.2025 | 12,95 | 13,18 | 12,73 | 12,83 | -0,43% | - |
| 06.06.2025 | 12,58 | 13,46 | 12,55 | 12,89 | 3,56% | - |
| 05.06.2025 | 12,68 | 12,75 | 12,13 | 12,44 | -1,43% | - |
| 04.06.2025 | 12,33 | 12,85 | 11,93 | 12,62 | 2,92% | - |
| 03.06.2025 | 12,17 | 12,47 | 11,92 | 12,27 | 0,66% | - |
| 02.06.2025 | 11,54 | 12,35 | 11,35 | 12,19 | 4,57% | - |
| 30.05.2025 | 11,94 | 12,04 | 11,39 | 11,65 | -2,13% | - |
| 29.05.2025 | 11,76 | 12,10 | 11,41 | 11,91 | 3,29% | - |
| 28.05.2025 | 11,66 | 11,83 | 11,39 | 11,53 | -1,00% | - |
| 27.05.2025 | 12,05 | 12,27 | 11,62 | 11,65 | -3,34% | - |
| 26.05.2025 | 12,00 | 12,09 | 11,97 | 12,05 | 1,77% | - |
| 23.05.2025 | 12,11 | 12,19 | 11,53 | 11,84 | -2,33% | - |
| 22.05.2025 | 12,16 | 12,54 | 11,98 | 12,12 | -0,04% | - |
| 21.05.2025 | 12,56 | 12,61 | 11,98 | 12,13 | -4,25% | - |
| 20.05.2025 | 12,29 | 12,93 | 12,25 | 12,66 | 2,37% | - |
| 19.05.2025 | 12,15 | 12,54 | 11,91 | 12,37 | 0,08% | - |
| 16.05.2025 | 12,66 | 12,80 | 12,28 | 12,36 | -2,33% | - |
| 15.05.2025 | 12,47 | 12,79 | 12,12 | 12,66 | 1,18% | - |
| 14.05.2025 | 12,75 | 12,95 | 12,28 | 12,51 | -2,00% | - |
| 13.05.2025 | 13,26 | 13,53 | 12,30 | 12,76 | -4,18% | - |
| 12.05.2025 | 13,26 | 14,05 | 13,21 | 13,32 | 4,23% | - |
| 09.05.2025 | 12,86 | 13,59 | 12,72 | 12,78 | -0,47% | - |
| 08.05.2025 | 12,83 | 13,02 | 12,14 | 12,84 | 1,34% | - |
| 07.05.2025 | 12,40 | 13,69 | 11,76 | 12,67 | 3,39% | - |
| 06.05.2025 | 14,08 | 14,33 | 12,24 | 12,26 | -13,20% | - |
| 05.05.2025 | 14,39 | 14,65 | 14,06 | 14,12 | -3,00% | - |
| 02.05.2025 | 14,45 | 15,00 | 14,28 | 14,56 | -1,22% | - |
| 30.04.2025 | 14,56 | 14,85 | 14,20 | 14,74 | 1,60% | - |
| 29.04.2025 | 14,27 | 14,72 | 14,10 | 14,50 | 2,13% | - |
| 28.04.2025 | 13,69 | 14,23 | 13,69 | 14,20 | 2,80% | - |
| 25.04.2025 | 13,69 | 13,92 | 13,26 | 13,81 | 1,62% | - |
| 24.04.2025 | 13,09 | 13,76 | 12,94 | 13,59 | 3,46% | - |
| 23.04.2025 | 13,17 | 13,67 | 13,07 | 13,14 | 2,72% | - |
| 22.04.2025 | 11,50 | 12,83 | 11,50 | 12,79 | 14,22% | 120,00 |
| 17.04.2025 | 11,22 | 11,31 | 10,96 | 11,20 | 1,57% | - |
| 16.04.2025 | 11,44 | 11,67 | 10,87 | 11,03 | -5,53% | - |
| 15.04.2025 | 11,70 | 12,07 | 11,55 | 11,67 | -0,09% | - |
| 14.04.2025 | 11,26 | 11,71 | 10,83 | 11,68 | 4,30% | - |
| 11.04.2025 | 11,33 | 11,38 | 10,62 | 11,20 | 0,27% | - |
| 10.04.2025 | 11,66 | 11,69 | 10,71 | 11,17 | -4,90% | - |
| 09.04.2025 | 9,99 | 12,18 | 9,81 | 11,74 | 12,18% | - |
| 08.04.2025 | 10,83 | 11,24 | 10,31 | 10,47 | -1,37% | - |
| 07.04.2025 | 10,63 | 10,78 | 9,69 | 10,61 | -1,27% | 200,00 |
| 04.04.2025 | 11,54 | 11,76 | 10,36 | 10,75 | -7,37% | - |
| 03.04.2025 | 11,75 | 12,29 | 11,23 | 11,61 | -8,30% | - |
| 02.04.2025 | 11,37 | 13,65 | 11,25 | 12,66 | 11,11% | - |
| 01.04.2025 | 12,54 | 12,67 | 11,18 | 11,39 | -9,34% | - |
| 31.03.2025 | 13,54 | 13,57 | 12,32 | 12,56 | -6,63% | 500,00 |
| 28.03.2025 | 13,24 | 13,69 | 12,98 | 13,46 | 2,06% | - |
| 27.03.2025 | 12,90 | 13,63 | 12,72 | 13,18 | 1,72% | - |
| 26.03.2025 | 13,12 | 13,45 | 12,72 | 12,96 | 2,55% | - |