17,773€
-2,83%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 18,30 | 18,53 | 17,70 | 17,77 | -3,33% | - |
| 01.10.2026 | 18,34 | 18,51 | 18,08 | 18,39 | 0,34% | - |
| 30.09.2026 | 18,41 | 18,61 | 18,08 | 18,32 | -0,18% | - |
| 29.09.2026 | 18,44 | 18,56 | 18,02 | 18,36 | -0,68% | - |
| 28.09.2026 | 17,85 | 18,70 | 17,54 | 18,48 | 3,21% | - |
| 25.09.2026 | 18,02 | 18,28 | 17,52 | 17,91 | -0,58% | - |
| 24.09.2026 | 17,93 | 18,34 | 17,35 | 18,01 | -0,57% | - |
| 23.09.2026 | 18,92 | 19,08 | 17,89 | 18,11 | -4,23% | - |
| 22.09.2026 | 17,85 | 19,05 | 17,69 | 18,91 | 5,85% | - |
| 21.09.2026 | 17,25 | 18,07 | 16,90 | 17,87 | 4,31% | - |
| 18.09.2026 | 17,57 | 18,06 | 17,07 | 17,13 | -2,31% | - |
| 17.09.2026 | 17,60 | 18,16 | 17,34 | 17,54 | 0,38% | - |
| 16.09.2026 | 17,68 | 17,89 | 17,24 | 17,47 | -0,95% | - |
| 15.09.2026 | 18,34 | 18,44 | 17,56 | 17,64 | -4,03% | 19.200,00 |
| 14.09.2026 | 18,22 | 18,68 | 18,13 | 18,38 | 1,14% | - |
| 11.09.2026 | 18,51 | 18,71 | 18,17 | 18,17 | -1,39% | - |
| 10.09.2026 | 18,61 | 18,65 | 18,22 | 18,43 | -0,70% | - |
| 09.09.2026 | 18,99 | 19,07 | 18,36 | 18,56 | -2,29% | - |
| 08.09.2026 | 19,02 | 19,41 | 18,69 | 18,99 | -0,51% | - |
| 07.09.2026 | 19,11 | 19,16 | 19,07 | 19,09 | -0,45% | - |
| 04.09.2026 | 19,61 | 19,94 | 19,06 | 19,18 | -1,31% | - |
| 03.09.2026 | 19,74 | 19,94 | 19,26 | 19,43 | -1,52% | - |
| 02.09.2026 | 20,07 | 20,62 | 19,45 | 19,73 | -1,94% | - |
| 01.09.2026 | 20,50 | 20,50 | 19,88 | 20,12 | -1,93% | 12.500,00 |
| 31.08.2026 | 20,66 | 20,81 | 20,16 | 20,52 | -0,97% | - |
| 28.08.2026 | 21,19 | 21,36 | 20,66 | 20,72 | -2,33% | 440,00 |
| 27.08.2026 | 21,12 | 21,23 | 20,72 | 21,21 | 0,66% | - |
| 26.08.2026 | 21,37 | 21,44 | 20,89 | 21,07 | -0,96% | - |
| 25.08.2026 | 20,82 | 21,64 | 20,65 | 21,28 | 2,55% | - |
| 24.08.2026 | 21,33 | 22,16 | 20,12 | 20,75 | -2,72% | - |
| 21.08.2026 | 21,35 | 21,66 | 21,06 | 21,33 | 0,66% | - |
| 20.08.2026 | 22,00 | 22,07 | 21,12 | 21,19 | -3,59% | - |
| 19.08.2026 | 20,96 | 22,00 | 20,90 | 21,98 | 5,07% | - |
| 18.08.2026 | 21,01 | 21,15 | 20,74 | 20,92 | -0,48% | - |
| 17.08.2026 | 21,16 | 21,32 | 20,87 | 21,02 | -0,36% | - |
| 14.08.2026 | 21,52 | 21,67 | 20,82 | 21,09 | -2,59% | - |
| 13.08.2026 | 21,94 | 22,25 | 21,59 | 21,65 | -1,21% | - |
| 12.08.2026 | 21,37 | 21,99 | 21,08 | 21,92 | 2,43% | - |
| 11.08.2026 | 21,65 | 21,90 | 21,33 | 21,40 | -1,27% | - |
| 10.08.2026 | 21,50 | 21,67 | 21,08 | 21,67 | 1,12% | - |
| 07.08.2026 | 21,42 | 22,20 | 20,97 | 21,43 | -0,28% | - |
| 06.08.2026 | 21,21 | 21,64 | 21,00 | 21,49 | 1,85% | - |
| 05.08.2026 | 21,04 | 21,25 | 20,76 | 21,10 | 0,67% | - |
| 04.08.2026 | 20,27 | 21,06 | 19,99 | 20,96 | 4,56% | - |
| 03.08.2026 | 20,06 | 20,41 | 19,60 | 20,05 | 0,44% | - |
| 31.07.2026 | 21,26 | 21,51 | 19,94 | 19,96 | -5,52% | - |
| 30.07.2026 | 20,84 | 21,39 | 20,62 | 21,13 | 1,49% | - |
| 29.07.2026 | 21,08 | 21,37 | 20,56 | 20,82 | -1,21% | - |
| 28.07.2026 | 20,73 | 21,22 | 20,32 | 21,07 | 1,32% | 8.500,00 |
| 27.07.2026 | 20,42 | 21,19 | 20,38 | 20,80 | 2,21% | - |
| 24.07.2026 | 20,59 | 20,82 | 19,89 | 20,35 | -1,14% | - |
| 23.07.2026 | 20,65 | 21,11 | 20,06 | 20,58 | -0,72% | - |
| 22.07.2026 | 20,96 | 21,09 | 20,53 | 20,73 | -1,00% | 12.160,00 |
| 21.07.2026 | 20,23 | 20,95 | 19,73 | 20,94 | 4,41% | - |
| 20.07.2026 | 20,33 | 20,85 | 20,02 | 20,06 | -2,29% | - |
| 17.07.2026 | 19,73 | 20,80 | 19,59 | 20,53 | 3,79% | - |
| 16.07.2026 | 20,08 | 20,32 | 19,23 | 19,78 | -1,22% | - |
| 15.07.2026 | 19,91 | 20,18 | 19,40 | 20,02 | 0,49% | 15.500,00 |
| 14.07.2026 | 23,23 | 23,44 | 19,28 | 19,92 | -13,98% | - |
| 13.07.2026 | 22,53 | 23,38 | 21,73 | 23,16 | 2,73% | - |
| 10.07.2026 | 23,77 | 23,91 | 22,07 | 22,55 | -5,39% | - |
| 09.07.2026 | 23,42 | 23,86 | 23,13 | 23,83 | 1,97% | 4.620,00 |
| 08.07.2026 | 23,01 | 23,40 | 22,33 | 23,37 | 1,63% | - |
| 07.07.2026 | 22,50 | 23,42 | 22,17 | 23,00 | 2,18% | 6.800,00 |
| 06.07.2026 | 22,61 | 22,97 | 21,94 | 22,51 | -0,60% | - |
| 03.07.2026 | 22,60 | 22,70 | 22,58 | 22,64 | 0,47% | - |
| 02.07.2026 | 22,82 | 23,38 | 22,25 | 22,54 | -1,29% | 1.539,00 |
| 01.07.2026 | 22,48 | 22,98 | 22,04 | 22,83 | 1,47% | - |
| 30.06.2026 | 22,63 | 23,07 | 22,45 | 22,50 | -0,16% | - |
| 29.06.2026 | 22,56 | 22,94 | 22,08 | 22,54 | 0,33% | 800,00 |
| 26.06.2026 | 21,74 | 22,55 | 21,42 | 22,46 | 3,26% | - |
| 25.06.2026 | 21,99 | 22,83 | 21,63 | 21,75 | -0,53% | - |
| 24.06.2026 | 21,78 | 22,65 | 21,10 | 21,87 | 0,23% | - |
| 23.06.2026 | 20,96 | 22,23 | 20,79 | 21,82 | 3,63% | - |
| 22.06.2026 | 20,32 | 21,24 | 19,75 | 21,05 | 3,85% | - |
| 19.06.2026 | 20,34 | 20,35 | 20,25 | 20,27 | -0,39% | - |
| 18.06.2026 | 20,59 | 21,43 | 20,24 | 20,35 | -0,34% | - |
| 17.06.2026 | 18,86 | 20,87 | 18,83 | 20,42 | 8,13% | - |
| 16.06.2026 | 19,04 | 19,35 | 18,69 | 18,89 | -1,27% | - |
| 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% | - |