18,365€
0,40%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 17,95 | 18,40 | 17,85 | 18,12 | -0,97% | - |
| 29.01.2026 | 17,42 | 18,43 | 17,34 | 18,29 | 4,11% | - |
| 28.01.2026 | 17,73 | 18,30 | 17,20 | 17,57 | 0,90% | - |
| 27.01.2026 | 17,37 | 17,61 | 17,07 | 17,41 | -0,97% | - |
| 26.01.2026 | 17,10 | 17,61 | 16,57 | 17,58 | 1,31% | - |
| 23.01.2026 | 18,00 | 18,24 | 17,36 | 17,36 | -0,83% | 663,00 |
| 22.01.2026 | 16,09 | 17,50 | 16,09 | 17,50 | 12,18% | 811,00 |
| 21.01.2026 | 15,61 | 15,93 | 15,54 | 15,60 | 3,79% | 1.487,00 |
| 20.01.2026 | 14,99 | 15,09 | 14,98 | 15,03 | -2,91% | 1.298,00 |
| 19.01.2026 | 15,48 | 15,48 | 15,48 | 15,48 | -2,98% | 65,00 |
| 16.01.2026 | 16,12 | 16,12 | 15,96 | 15,96 | -1,72% | 132,00 |
| 15.01.2026 | 15,86 | 16,35 | 15,86 | 16,24 | 5,39% | 1.652,00 |
| 14.01.2026 | 15,69 | 15,69 | 15,41 | 15,41 | -0,87% | 398,00 |
| 13.01.2026 | 15,38 | 15,68 | 15,21 | 15,54 | 1,70% | 5.521,00 |
| 12.01.2026 | 14,68 | 15,28 | 14,46 | 15,28 | 3,52% | 1.631,00 |
| 09.01.2026 | 14,81 | 15,16 | 14,53 | 14,76 | -0,67% | 363,00 |
| 08.01.2026 | 14,33 | 15,02 | 14,33 | 14,86 | 0,41% | 1.432,00 |
| 07.01.2026 | 14,96 | 15,18 | 14,79 | 14,80 | 7,64% | 1.818,00 |
| 06.01.2026 | 13,90 | 13,91 | 13,75 | 13,75 | 2,92% | 625,00 |
| 05.01.2026 | 14,07 | 14,16 | 13,16 | 13,36 | -3,40% | 1.729,00 |
| 02.01.2026 | 14,21 | 14,21 | 13,68 | 13,83 | -2,98% | 2.468,00 |
| 30.12.2025 | 14,23 | 14,26 | 14,20 | 14,26 | 1,82% | 2.083,00 |
| 29.12.2025 | 14,48 | 14,48 | 14,00 | 14,00 | -2,13% | 3.209,00 |
| 23.12.2025 | 14,68 | 14,79 | 14,30 | 14,31 | -4,28% | 804,00 |
| 22.12.2025 | 14,25 | 14,95 | 14,25 | 14,95 | 2,15% | 775,00 |
| 19.12.2025 | 14,64 | 14,64 | 14,63 | 14,63 | 0,90% | 197,00 |
| 18.12.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 1,19% | 43,00 |
| 17.12.2025 | 14,40 | 14,68 | 14,33 | 14,33 | -0,35% | 225,00 |
| 16.12.2025 | 14,51 | 14,80 | 14,38 | 14,38 | -4,75% | 301,00 |
| 15.12.2025 | 15,48 | 15,56 | 14,84 | 15,10 | -0,84% | - |
| 12.12.2025 | 14,70 | 15,60 | 14,70 | 15,23 | 3,40% | 1.700,00 |
| 11.12.2025 | 14,86 | 15,07 | 14,73 | 14,73 | -2,29% | 145,00 |
| 10.12.2025 | 15,61 | 16,09 | 15,07 | 15,07 | -10,93% | 2.243,00 |
| 09.12.2025 | 16,99 | 17,00 | 16,90 | 16,92 | 1,14% | 2.312,00 |
| 08.12.2025 | 17,29 | 17,45 | 16,73 | 16,73 | -3,10% | 535,00 |
| 05.12.2025 | 17,16 | 17,27 | 17,16 | 17,27 | -1,20% | 71,00 |
| 04.12.2025 | 15,81 | 17,50 | 15,81 | 17,48 | 8,91% | 775,00 |
| 03.12.2025 | 15,52 | 16,05 | 15,52 | 16,05 | 4,09% | 53,00 |
| 02.12.2025 | 15,75 | 15,88 | 15,42 | 15,42 | -1,38% | 494,00 |
| 01.12.2025 | 16,78 | 16,78 | 15,63 | 15,63 | -5,39% | 3.836,00 |
| 28.11.2025 | 16,61 | 16,61 | 16,44 | 16,52 | -1,39% | 441,00 |
| 27.11.2025 | 16,78 | 16,79 | 16,73 | 16,75 | 1,10% | - |
| 26.11.2025 | 16,41 | 16,81 | 16,37 | 16,57 | -0,30% | 405,00 |
| 25.11.2025 | 16,58 | 16,62 | 16,26 | 16,62 | 4,23% | 530,00 |
| 24.11.2025 | 15,80 | 16,23 | 15,80 | 15,95 | 1,82% | 763,00 |
| 21.11.2025 | 14,74 | 15,66 | 14,74 | 15,66 | 4,47% | 332,00 |
| 20.11.2025 | 15,34 | 15,34 | 14,98 | 14,99 | -0,08% | 1.919,00 |
| 19.11.2025 | 15,17 | 15,26 | 14,95 | 15,00 | -0,58% | - |
| 18.11.2025 | 14,81 | 15,15 | 14,81 | 15,09 | -0,30% | 880,00 |
| 17.11.2025 | 15,20 | 15,21 | 14,87 | 15,14 | -1,78% | 704,00 |
| 14.11.2025 | 14,57 | 15,41 | 14,20 | 15,41 | 4,87% | 3.499,00 |
| 13.11.2025 | 15,08 | 15,15 | 14,69 | 14,70 | -2,13% | 2.657,00 |
| 12.11.2025 | 15,35 | 15,94 | 14,90 | 15,02 | 1,66% | 704,00 |
| 11.11.2025 | 14,16 | 14,78 | 14,16 | 14,77 | 5,58% | 13.741,00 |
| 10.11.2025 | 13,20 | 14,20 | 12,98 | 13,99 | 13,42% | 4.476,00 |
| 07.11.2025 | 12,64 | 12,64 | 12,34 | 12,34 | -0,80% | 339,00 |
| 06.11.2025 | 12,78 | 13,24 | 12,41 | 12,44 | -3,75% | 353,00 |
| 05.11.2025 | 13,07 | 13,07 | 12,80 | 12,92 | -0,84% | 202,00 |
| 04.11.2025 | 13,11 | 13,32 | 13,00 | 13,03 | -1,70% | 2.255,00 |
| 03.11.2025 | 14,26 | 14,35 | 13,26 | 13,26 | -4,78% | 11.252,00 |
| 31.10.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -4,59% | 200,00 |
| 30.10.2025 | 13,94 | 14,59 | 13,93 | 14,59 | 1,18% | 753,00 |
| 29.10.2025 | 14,63 | 14,63 | 14,42 | 14,42 | 0,56% | 670,00 |
| 28.10.2025 | 13,81 | 14,52 | 13,81 | 14,34 | 2,43% | 2.990,00 |
| 27.10.2025 | 13,80 | 14,18 | 13,79 | 14,00 | 1,19% | 782,00 |
| 24.10.2025 | 13,90 | 13,90 | 13,63 | 13,84 | -0,18% | 540,00 |
| 23.10.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -1,49% | 102,00 |
| 22.10.2025 | 14,70 | 14,78 | 14,07 | 14,07 | -4,06% | 625,00 |
| 21.10.2025 | 14,97 | 15,08 | 14,57 | 14,67 | -2,95% | 1.658,00 |
| 20.10.2025 | 14,18 | 15,14 | 14,18 | 15,11 | 7,97% | 1.848,00 |
| 17.10.2025 | 14,34 | 14,35 | 13,95 | 14,00 | -2,00% | 1.084,00 |
| 16.10.2025 | 14,14 | 14,85 | 13,87 | 14,28 | 1,56% | 1.533,00 |
| 15.10.2025 | 13,24 | 14,06 | 12,98 | 14,06 | 13,89% | 9.788,00 |
| 14.10.2025 | 12,65 | 12,90 | 11,72 | 12,35 | -5,84% | 6.838,00 |
| 13.10.2025 | 13,22 | 13,52 | 13,02 | 13,11 | -0,64% | 1.064,00 |
| 10.10.2025 | 13,93 | 14,31 | 13,00 | 13,20 | -5,75% | 4.830,00 |
| 09.10.2025 | 13,31 | 14,12 | 13,31 | 14,00 | 3,78% | 3.458,00 |
| 08.10.2025 | 12,96 | 13,87 | 12,71 | 13,49 | 4,70% | 7.903,00 |
| 07.10.2025 | 13,14 | 13,18 | 12,80 | 12,89 | -1,68% | 565,00 |
| 06.10.2025 | 13,30 | 13,36 | 13,00 | 13,11 | -1,17% | 2.871,00 |
| 03.10.2025 | 12,87 | 13,35 | 12,87 | 13,26 | 2,31% | 2.860,00 |
| 02.10.2025 | 12,84 | 13,37 | 12,84 | 12,96 | 1,65% | 802,00 |
| 01.10.2025 | 12,14 | 13,05 | 12,14 | 12,75 | 5,63% | 2.616,00 |
| 30.09.2025 | 12,20 | 12,20 | 12,01 | 12,07 | -1,23% | 756,00 |
| 29.09.2025 | 11,81 | 12,22 | 11,81 | 12,22 | 2,73% | 963,00 |
| 26.09.2025 | 11,63 | 11,97 | 11,63 | 11,90 | 3,80% | 257,00 |
| 25.09.2025 | 11,32 | 11,57 | 11,32 | 11,46 | -0,39% | 1.776,00 |
| 24.09.2025 | 10,97 | 11,54 | 10,92 | 11,51 | 4,59% | 3.814,00 |
| 23.09.2025 | 11,43 | 11,44 | 11,00 | 11,00 | -2,18% | 1.632,00 |
| 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 |