19,185€
3,06%
Echtzeit-Aktienkurs Denali Therapeutics
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.06.2026 | 18,80 | 19,35 | 18,52 | 19,13 | 2,12% | - |
| 12.06.2026 | 18,18 | 19,16 | 18,02 | 18,73 | 2,41% | - |
| 11.06.2026 | 17,91 | 18,73 | 17,68 | 18,29 | 3,11% | - |
| 10.06.2026 | 17,88 | 18,77 | 17,56 | 17,74 | -1,72% | - |
| 09.06.2026 | 16,95 | 18,13 | 16,86 | 18,05 | 6,57% | - |
| 08.06.2026 | 16,83 | 17,35 | 16,64 | 16,94 | 0,30% | - |
| 05.06.2026 | 17,33 | 17,43 | 16,71 | 16,89 | -2,22% | - |
| 04.06.2026 | 16,94 | 18,14 | 16,73 | 17,27 | 3,15% | - |
| 03.06.2026 | 16,57 | 16,84 | 16,38 | 16,74 | 0,49% | - |
| 02.06.2026 | 17,45 | 17,67 | 16,28 | 16,66 | -5,07% | - |
| 01.06.2026 | 17,92 | 18,15 | 17,24 | 17,55 | -2,69% | 2.500,00 |
| 29.05.2026 | 17,87 | 18,17 | 17,76 | 18,03 | 0,36% | - |
| 28.05.2026 | 17,41 | 18,07 | 17,02 | 17,97 | 3,90% | 14.000,00 |
| 27.05.2026 | 16,73 | 17,48 | 16,48 | 17,29 | 3,86% | - |
| 26.05.2026 | 16,09 | 16,87 | 16,01 | 16,65 | 3,11% | - |
| 25.05.2026 | 16,11 | 16,16 | 16,10 | 16,15 | 0,45% | - |
| 22.05.2026 | 15,38 | 16,41 | 15,30 | 16,08 | -3,19% | - |
| 21.05.2026 | 16,18 | 16,63 | 15,90 | 16,61 | 2,56% | - |
| 20.05.2026 | 15,60 | 16,52 | 15,57 | 16,19 | 3,88% | - |
| 19.05.2026 | 15,78 | 15,96 | 15,33 | 15,59 | -1,39% | - |
| 18.05.2026 | 15,90 | 16,34 | 15,67 | 15,81 | -1,16% | - |
| 15.05.2026 | 16,61 | 16,71 | 15,91 | 15,99 | -3,55% | - |
| 14.05.2026 | 16,95 | 18,34 | 16,24 | 16,58 | -1,92% | - |
| 13.05.2026 | 16,58 | 17,04 | 16,47 | 16,90 | 2,52% | - |
| 12.05.2026 | 16,72 | 17,01 | 16,35 | 16,49 | -1,32% | - |
| 11.05.2026 | 16,65 | 17,42 | 16,50 | 16,71 | 0,36% | - |
| 08.05.2026 | 16,81 | 17,42 | 16,51 | 16,65 | -0,96% | - |
| 07.05.2026 | 17,50 | 17,80 | 16,34 | 16,81 | -3,20% | 51.000,00 |
| 06.05.2026 | 16,16 | 17,43 | 16,10 | 17,37 | 7,27% | - |
| 05.05.2026 | 16,01 | 16,50 | 15,67 | 16,19 | 1,63% | - |
| 04.05.2026 | 15,61 | 16,35 | 15,53 | 15,93 | -0,11% | - |
| 30.04.2026 | 15,88 | 16,25 | 15,67 | 15,95 | -0,03% | - |
| 29.04.2026 | 17,18 | 17,19 | 15,63 | 15,95 | -6,93% | - |
| 28.04.2026 | 17,06 | 17,47 | 16,94 | 17,14 | 0,71% | - |
| 27.04.2026 | 16,91 | 17,35 | 16,85 | 17,02 | 0,29% | - |
| 24.04.2026 | 16,68 | 17,06 | 16,45 | 16,97 | 1,86% | - |
| 23.04.2026 | 17,20 | 17,51 | 16,44 | 16,66 | -3,64% | 8.000,00 |
| 22.04.2026 | 17,21 | 17,50 | 17,10 | 17,29 | 1,08% | - |
| 21.04.2026 | 17,46 | 17,70 | 17,03 | 17,10 | -1,86% | - |
| 20.04.2026 | 17,38 | 17,73 | 17,10 | 17,43 | -1,36% | - |
| 17.04.2026 | 17,62 | 18,08 | 17,50 | 17,67 | 0,36% | - |
| 16.04.2026 | 18,35 | 18,50 | 17,52 | 17,61 | -4,24% | - |
| 15.04.2026 | 17,09 | 18,40 | 17,09 | 18,39 | 7,64% | - |
| 14.04.2026 | 16,52 | 17,20 | 16,42 | 17,08 | 3,18% | - |
| 13.04.2026 | 16,28 | 16,99 | 16,26 | 16,55 | 1,32% | - |
| 10.04.2026 | 16,49 | 16,69 | 16,18 | 16,34 | -0,87% | - |
| 09.04.2026 | 16,80 | 16,84 | 16,28 | 16,48 | -2,07% | - |
| 08.04.2026 | 17,00 | 17,25 | 16,48 | 16,83 | 0,48% | - |
| 07.04.2026 | 16,77 | 16,92 | 16,29 | 16,75 | -5,98% | - |
| 02.04.2026 | 16,86 | 17,82 | 16,57 | 17,81 | 4,92% | - |
| 01.04.2026 | 16,63 | 17,19 | 16,61 | 16,98 | 2,32% | - |
| 31.03.2026 | 16,70 | 16,81 | 15,91 | 16,59 | 5,15% | - |
| 30.03.2026 | 15,81 | 16,24 | 15,59 | 15,78 | 0,24% | - |
| 27.03.2026 | 17,37 | 17,46 | 15,73 | 15,74 | -9,16% | 595,00 |
| 26.03.2026 | 19,45 | 19,54 | 17,10 | 17,33 | -11,20% | - |
| 25.03.2026 | 18,14 | 20,51 | 18,12 | 19,52 | 7,66% | - |
| 24.03.2026 | 18,13 | 18,37 | 17,78 | 18,13 | -0,23% | - |
| 23.03.2026 | 17,19 | 18,67 | 17,18 | 18,17 | 5,20% | - |
| 20.03.2026 | 17,08 | 17,67 | 17,03 | 17,27 | 1,14% | - |
| 19.03.2026 | 17,53 | 17,65 | 16,45 | 17,08 | -2,43% | 16.500,00 |
| 18.03.2026 | 18,06 | 18,10 | 17,34 | 17,50 | -2,53% | - |
| 17.03.2026 | 17,82 | 18,11 | 17,74 | 17,96 | 0,60% | - |
| 16.03.2026 | 18,13 | 18,43 | 17,79 | 17,85 | -0,72% | - |
| 13.03.2026 | 18,00 | 18,42 | 17,58 | 17,98 | -0,09% | - |
| 12.03.2026 | 18,57 | 18,67 | 17,44 | 18,00 | -3,67% | - |
| 11.03.2026 | 18,44 | 18,76 | 17,99 | 18,68 | 1,48% | - |
| 10.03.2026 | 18,35 | 18,74 | 18,18 | 18,41 | 0,45% | 5.320,00 |
| 09.03.2026 | 16,76 | 18,73 | 16,76 | 18,33 | 8,37% | - |
| 06.03.2026 | 17,00 | 17,11 | 16,42 | 16,91 | -0,40% | - |
| 05.03.2026 | 17,51 | 17,71 | 16,86 | 16,98 | -2,92% | - |
| 04.03.2026 | 17,16 | 17,97 | 17,15 | 17,49 | 1,91% | - |
| 03.03.2026 | 17,84 | 17,94 | 17,14 | 17,16 | -4,50% | - |
| 02.03.2026 | 17,83 | 18,40 | 17,49 | 17,97 | 0,14% | - |
| 27.02.2026 | 18,05 | 18,16 | 17,24 | 17,94 | -1,21% | - |
| 26.02.2026 | 18,86 | 19,12 | 17,88 | 18,16 | -3,87% | - |
| 25.02.2026 | 18,15 | 19,09 | 18,15 | 18,90 | 3,74% | 2.100,00 |
| 24.02.2026 | 17,74 | 18,30 | 17,45 | 18,21 | 2,91% | - |
| 23.02.2026 | 16,97 | 18,07 | 16,97 | 17,70 | 3,24% | 16.965,00 |
| 20.02.2026 | 17,25 | 17,34 | 16,70 | 17,14 | -0,35% | - |
| 19.02.2026 | 16,33 | 17,31 | 16,23 | 17,20 | 5,38% | - |
| 18.02.2026 | 16,30 | 16,60 | 16,13 | 16,33 | 0,36% | - |
| 17.02.2026 | 15,81 | 16,42 | 15,79 | 16,27 | 2,73% | 59.638,00 |
| 16.02.2026 | 15,84 | 15,89 | 15,81 | 15,84 | 0,57% | - |
| 13.02.2026 | 16,15 | 16,98 | 15,70 | 15,75 | -2,54% | - |
| 12.02.2026 | 16,64 | 16,87 | 15,82 | 16,16 | -2,48% | - |
| 11.02.2026 | 16,67 | 17,01 | 15,74 | 16,57 | -0,56% | 55.866,00 |
| 10.02.2026 | 17,70 | 17,79 | 16,60 | 16,66 | -4,75% | - |
| 09.02.2026 | 17,80 | 18,00 | 16,94 | 17,49 | -2,21% | - |
| 06.02.2026 | 16,89 | 18,03 | 16,88 | 17,88 | 6,73% | 12.000,00 |
| 05.02.2026 | 18,04 | 18,14 | 16,76 | 16,76 | -7,06% | - |
| 04.02.2026 | 18,45 | 18,73 | 17,49 | 18,03 | -1,75% | 68.442,00 |
| 03.02.2026 | 19,47 | 19,98 | 18,13 | 18,35 | -4,69% | 210,00 |
| 02.02.2026 | 18,18 | 19,30 | 17,90 | 19,25 | 4,83% | 25,00 |
| 30.01.2026 | 17,99 | 18,49 | 17,85 | 18,37 | 1,87% | - |
| 29.01.2026 | 17,37 | 18,43 | 17,34 | 18,03 | 3,61% | 12.960,00 |
| 28.01.2026 | 17,73 | 18,30 | 17,07 | 17,40 | -1,43% | - |
| 27.01.2026 | 17,34 | 17,78 | 17,07 | 17,65 | 2,25% | - |
| 26.01.2026 | 17,06 | 17,80 | 16,57 | 17,27 | 0,86% | - |
| 23.01.2026 | 17,83 | 18,65 | 17,06 | 17,12 | -4,33% | - |
| 22.01.2026 | 15,93 | 17,89 | 15,89 | 17,89 | 13,18% | - |