11,323€
0,24%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 10,95 | 11,26 | 10,80 | 11,25 | -0,44% | 2.448,00 |
| 19.09.2025 | 11,30 | 11,32 | 11,00 | 11,30 | 1,53% | 819,00 |
| 18.09.2025 | 11,22 | 11,31 | 11,11 | 11,13 | 0,41% | 674,00 |
| 17.09.2025 | 11,19 | 11,20 | 11,08 | 11,08 | -0,54% | 1.433,00 |
| 16.09.2025 | 11,08 | 11,38 | 11,08 | 11,14 | -0,62% | 1.682,00 |
| 15.09.2025 | 12,23 | 12,57 | 11,21 | 11,21 | -8,11% | 4.432,00 |
| 12.09.2025 | 12,74 | 12,74 | 12,20 | 12,20 | -4,20% | 1.951,00 |
| 11.09.2025 | 12,74 | 12,74 | 12,74 | 12,74 | 1,15% | 200,00 |
| 10.09.2025 | 13,20 | 13,30 | 12,59 | 12,59 | -1,10% | 1.910,00 |
| 09.09.2025 | 13,32 | 13,56 | 12,72 | 12,73 | -4,50% | 10.385,00 |
| 08.09.2025 | 13,31 | 13,33 | 13,04 | 13,33 | -0,19% | 943,00 |
| 05.09.2025 | 12,93 | 13,36 | 12,69 | 13,36 | 5,24% | 1.745,00 |
| 04.09.2025 | 13,26 | 13,34 | 12,60 | 12,69 | -3,20% | 1.567,00 |
| 03.09.2025 | 13,38 | 13,90 | 13,11 | 13,11 | 0,38% | 4.541,00 |
| 02.09.2025 | 13,45 | 13,49 | 13,02 | 13,06 | -1,80% | 2.152,00 |
| 01.09.2025 | 13,16 | 13,30 | 13,00 | 13,30 | 2,31% | 1.125,00 |
| 29.08.2025 | 13,52 | 13,68 | 13,00 | 13,00 | -4,09% | 1.989,00 |
| 28.08.2025 | 13,56 | 13,56 | 13,44 | 13,56 | 1,23% | 2.506,00 |
| 27.08.2025 | 13,41 | 13,61 | 13,39 | 13,39 | 2,21% | 389,00 |
| 26.08.2025 | 13,48 | 13,48 | 13,10 | 13,10 | -1,95% | 276,00 |
| 25.08.2025 | 13,35 | 13,36 | 13,35 | 13,36 | 0,45% | 85,00 |
| 22.08.2025 | 13,26 | 13,30 | 13,15 | 13,30 | 1,45% | 668,00 |
| 21.08.2025 | 12,42 | 13,11 | 12,42 | 13,11 | 5,94% | 514,00 |
| 20.08.2025 | 12,54 | 12,54 | 12,37 | 12,38 | -2,25% | 416,00 |
| 19.08.2025 | 12,88 | 12,88 | 12,66 | 12,66 | -2,13% | 356,00 |
| 18.08.2025 | 12,83 | 12,94 | 12,83 | 12,94 | 2,99% | 501,00 |
| 15.08.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 2,16% | 4,00 |
| 14.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,06% | 416,00 |
| 13.08.2025 | 11,29 | 12,73 | 11,28 | 12,68 | 12,73% | - |
| 12.08.2025 | 11,41 | 11,41 | 11,25 | 11,25 | -6,03% | 42,00 |
| 11.08.2025 | 12,12 | 12,27 | 11,87 | 11,97 | -1,74% | - |
| 08.08.2025 | 12,25 | 12,25 | 12,19 | 12,19 | 0,29% | 99,00 |
| 07.08.2025 | 12,42 | 12,42 | 12,03 | 12,15 | -1,06% | 264,00 |
| 06.08.2025 | 12,14 | 12,28 | 12,14 | 12,28 | -0,89% | 106,00 |
| 05.08.2025 | 12,64 | 12,64 | 12,39 | 12,39 | 4,87% | 86,00 |
| 04.08.2025 | 11,77 | 11,82 | 11,55 | 11,82 | -1,83% | 59,00 |
| 01.08.2025 | 12,19 | 12,19 | 12,04 | 12,04 | -0,08% | 34,00 |
| 31.07.2025 | 12,11 | 12,12 | 11,98 | 12,05 | 0,54% | 147,00 |
| 30.07.2025 | 11,93 | 12,69 | 11,93 | 11,98 | 1,01% | 3.210,00 |
| 29.07.2025 | 11,92 | 12,00 | 11,81 | 11,86 | -0,84% | 334,00 |
| 28.07.2025 | 11,81 | 11,96 | 11,81 | 11,96 | 1,87% | 217,00 |
| 25.07.2025 | 12,33 | 12,33 | 11,74 | 11,74 | -3,14% | 478,00 |
| 24.07.2025 | 12,28 | 12,36 | 12,11 | 12,12 | -0,62% | - |
| 23.07.2025 | 11,98 | 12,35 | 11,98 | 12,20 | 3,65% | 1.057,00 |
| 22.07.2025 | 11,95 | 12,01 | 11,72 | 11,77 | -0,47% | 85,00 |
| 21.07.2025 | 12,17 | 12,21 | 11,81 | 11,82 | -3,55% | 260,00 |
| 18.07.2025 | 12,50 | 12,59 | 12,12 | 12,26 | -5,15% | 678,00 |
| 17.07.2025 | 12,92 | 12,92 | 12,92 | 12,92 | 2,87% | 4,00 |
| 16.07.2025 | 12,30 | 12,56 | 12,30 | 12,56 | -0,63% | 874,00 |
| 15.07.2025 | 12,64 | 12,64 | 12,64 | 12,64 | 0,76% | 1.464,00 |
| 14.07.2025 | 12,12 | 12,55 | 12,12 | 12,55 | 1,54% | 774,00 |
| 11.07.2025 | 12,98 | 12,98 | 12,36 | 12,36 | -4,52% | 1.087,00 |
| 10.07.2025 | 12,89 | 12,94 | 12,89 | 12,94 | 5,20% | 10,00 |
| 09.07.2025 | 12,37 | 12,37 | 12,30 | 12,30 | -0,24% | 210,00 |
| 08.07.2025 | 12,33 | 12,33 | 12,33 | 12,33 | 0,08% | 4,00 |
| 07.07.2025 | 12,31 | 12,32 | 11,82 | 12,32 | 0,37% | 110,00 |
| 04.07.2025 | 12,50 | 12,50 | 12,14 | 12,28 | -2,77% | 365,00 |
| 03.07.2025 | 12,63 | 12,63 | 12,63 | 12,63 | 0,64% | 934,00 |
| 02.07.2025 | 11,76 | 12,55 | 11,76 | 12,55 | 5,11% | 18,00 |
| 01.07.2025 | 11,99 | 11,99 | 11,94 | 11,94 | -1,24% | 1.006,00 |
| 30.06.2025 | 12,07 | 12,09 | 12,07 | 12,09 | -1,55% | 1.183,00 |
| 27.06.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,69% | 22,00 |
| 26.06.2025 | 12,47 | 12,47 | 12,36 | 12,36 | -0,72% | 83,00 |
| 25.06.2025 | 12,45 | 12,45 | 12,45 | 12,45 | 6,32% | 50,00 |
| 24.06.2025 | 11,71 | 11,71 | 11,71 | 11,71 | -2,46% | 16,00 |
| 23.06.2025 | 12,04 | 12,17 | 11,91 | 12,01 | -0,99% | - |
| 20.06.2025 | 11,83 | 12,13 | 11,83 | 12,13 | 0,54% | 139,00 |
| 19.06.2025 | 12,23 | 12,25 | 12,03 | 12,06 | -2,43% | - |
| 18.06.2025 | 12,23 | 12,49 | 12,05 | 12,36 | -0,88% | - |
| 17.06.2025 | 12,46 | 12,70 | 12,46 | 12,47 | -0,40% | 602,00 |
| 16.06.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -0,63% | 130,00 |
| 13.06.2025 | 12,70 | 12,70 | 12,51 | 12,60 | -3,85% | 551,00 |
| 12.06.2025 | 13,26 | 13,26 | 13,00 | 13,11 | -2,75% | 95,00 |
| 11.06.2025 | 13,40 | 13,58 | 13,19 | 13,48 | -0,48% | - |
| 10.06.2025 | 12,92 | 13,54 | 12,76 | 13,54 | 4,48% | - |
| 09.06.2025 | 12,99 | 13,00 | 12,96 | 12,96 | -2,08% | 83,00 |
| 06.06.2025 | 12,36 | 13,24 | 12,36 | 13,24 | 5,80% | 25,00 |
| 05.06.2025 | 12,80 | 12,80 | 12,22 | 12,51 | 2,12% | 287,00 |
| 04.06.2025 | 12,25 | 12,25 | 12,25 | 12,25 | -0,24% | 10,00 |
| 03.06.2025 | 12,28 | 12,28 | 12,28 | 12,28 | 3,85% | 200,00 |
| 02.06.2025 | 11,66 | 11,83 | 11,66 | 11,83 | 1,39% | 174,00 |
| 30.05.2025 | 11,91 | 12,04 | 11,49 | 11,66 | -0,36% | - |
| 29.05.2025 | 11,53 | 11,73 | 11,53 | 11,71 | -0,04% | 37,00 |
| 28.05.2025 | 11,55 | 11,78 | 11,55 | 11,71 | -3,54% | 9,00 |
| 27.05.2025 | 12,14 | 12,14 | 12,14 | 12,14 | 0,98% | 1,00 |
| 26.05.2025 | 12,06 | 12,09 | 11,97 | 12,02 | 0,88% | - |
| 23.05.2025 | 12,12 | 12,19 | 11,53 | 11,92 | -3,15% | - |
| 22.05.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -1,05% | 270,00 |
| 21.05.2025 | 12,35 | 12,44 | 12,35 | 12,44 | 0,00% | 225,00 |
| 20.05.2025 | 12,30 | 12,53 | 12,25 | 12,44 | -0,28% | - |
| 19.05.2025 | 12,05 | 12,47 | 12,05 | 12,47 | -2,27% | 3,00 |
| 16.05.2025 | 12,76 | 12,76 | 12,76 | 12,76 | 3,36% | 30,00 |
| 15.05.2025 | 12,50 | 12,50 | 12,35 | 12,35 | -1,65% | 85,00 |
| 14.05.2025 | 12,77 | 12,95 | 12,49 | 12,55 | -4,51% | - |
| 13.05.2025 | 13,17 | 13,17 | 13,15 | 13,15 | 0,57% | 330,00 |
| 12.05.2025 | 13,07 | 13,07 | 13,07 | 13,07 | 2,23% | 100,00 |
| 09.05.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 2,46% | 8,00 |
| 08.05.2025 | 12,85 | 12,96 | 12,14 | 12,48 | -0,18% | - |
| 07.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,11% | 2,00 |
| 06.05.2025 | 12,64 | 12,64 | 12,64 | 12,64 | -10,58% | 118,00 |