16,173€
0,19%
Echtzeit-Aktienkurs Denali Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Denali Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 16,10 | 16,13 | 16,05 | 16,12 | -0,15% | - |
| 25.05.2026 | 16,10 | 16,16 | 16,10 | 16,14 | 0,83% | - |
| 22.05.2026 | 15,63 | 16,24 | 15,22 | 16,01 | -2,65% | 3.578,00 |
| 21.05.2026 | 16,35 | 16,45 | 15,96 | 16,45 | 2,02% | 64,00 |
| 20.05.2026 | 15,46 | 16,12 | 15,46 | 16,12 | 4,54% | 704,00 |
| 19.05.2026 | 15,78 | 15,78 | 15,42 | 15,42 | -3,44% | 210,00 |
| 18.05.2026 | 16,13 | 16,13 | 15,97 | 15,97 | -0,75% | 67,00 |
| 15.05.2026 | 16,77 | 16,77 | 16,09 | 16,09 | -3,70% | 889,00 |
| 14.05.2026 | 16,95 | 18,34 | 16,24 | 16,71 | -0,85% | - |
| 13.05.2026 | 16,59 | 16,89 | 16,47 | 16,85 | 2,43% | - |
| 12.05.2026 | 16,56 | 16,84 | 16,45 | 16,45 | -1,14% | 214,00 |
| 11.05.2026 | 16,64 | 16,64 | 16,64 | 16,64 | -3,87% | 1,00 |
| 08.05.2026 | 16,63 | 17,31 | 16,63 | 17,31 | 4,15% | 45,00 |
| 07.05.2026 | 17,60 | 17,60 | 16,62 | 16,62 | -4,65% | 2.413,00 |
| 06.05.2026 | 16,89 | 17,43 | 16,67 | 17,43 | 8,40% | 1.873,00 |
| 05.05.2026 | 16,29 | 16,60 | 16,08 | 16,08 | 0,03% | 511,00 |
| 04.05.2026 | 15,75 | 16,23 | 15,49 | 16,08 | 0,25% | 776,00 |
| 30.04.2026 | 16,38 | 16,38 | 15,75 | 16,04 | 2,66% | 1.074,00 |
| 29.04.2026 | 16,97 | 16,97 | 15,62 | 15,62 | -8,28% | 632,00 |
| 28.04.2026 | 17,23 | 17,23 | 17,03 | 17,03 | -1,25% | 135,00 |
| 27.04.2026 | 17,00 | 17,25 | 17,00 | 17,25 | 2,13% | 1.116,00 |
| 24.04.2026 | 16,80 | 16,89 | 16,55 | 16,89 | 2,52% | 181,00 |
| 23.04.2026 | 17,38 | 17,40 | 16,47 | 16,47 | -5,86% | 1.398,00 |
| 22.04.2026 | 17,38 | 17,50 | 17,15 | 17,50 | -0,31% | 431,00 |
| 21.04.2026 | 17,65 | 17,75 | 17,30 | 17,55 | 0,11% | 267,00 |
| 20.04.2026 | 17,53 | 17,53 | 17,53 | 17,53 | 0,20% | 8,00 |
| 17.04.2026 | 17,89 | 17,89 | 17,50 | 17,50 | -0,34% | 2.336,00 |
| 16.04.2026 | 18,50 | 18,50 | 17,56 | 17,56 | -3,81% | 608,00 |
| 15.04.2026 | 17,53 | 18,25 | 17,15 | 18,25 | 9,35% | 1.919,00 |
| 14.04.2026 | 16,37 | 16,69 | 16,37 | 16,69 | 1,92% | 377,00 |
| 13.04.2026 | 16,20 | 16,38 | 16,20 | 16,38 | 0,43% | 382,00 |
| 10.04.2026 | 16,33 | 16,33 | 16,31 | 16,31 | -2,03% | 201,00 |
| 09.04.2026 | 16,80 | 16,81 | 16,48 | 16,64 | 0,24% | - |
| 08.04.2026 | 16,99 | 17,25 | 16,48 | 16,60 | -0,94% | - |
| 07.04.2026 | 16,96 | 16,97 | 16,36 | 16,76 | -4,28% | 1.518,00 |
| 02.04.2026 | 16,73 | 17,51 | 16,73 | 17,51 | 2,88% | 876,00 |
| 01.04.2026 | 16,83 | 17,02 | 16,83 | 17,02 | 2,44% | 111,00 |
| 31.03.2026 | 16,20 | 16,83 | 16,20 | 16,62 | 6,23% | 603,00 |
| 30.03.2026 | 15,97 | 16,11 | 15,64 | 15,64 | -2,86% | 3.246,00 |
| 27.03.2026 | 16,65 | 16,65 | 16,10 | 16,10 | -7,63% | 265,00 |
| 26.03.2026 | 19,90 | 19,90 | 17,35 | 17,43 | -10,48% | 2.261,00 |
| 25.03.2026 | 19,38 | 20,00 | 19,02 | 19,47 | 8,89% | 950,00 |
| 24.03.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -0,42% | 30,00 |
| 23.03.2026 | 17,28 | 18,16 | 17,28 | 17,96 | 3,34% | 2.396,00 |
| 20.03.2026 | 17,19 | 17,38 | 17,07 | 17,38 | 1,91% | 470,00 |
| 19.03.2026 | 17,60 | 17,60 | 17,05 | 17,05 | -2,10% | 312,00 |
| 18.03.2026 | 17,44 | 17,44 | 17,42 | 17,42 | -3,37% | 133,00 |
| 17.03.2026 | 17,81 | 18,11 | 17,74 | 18,02 | -1,68% | - |
| 16.03.2026 | 18,19 | 18,33 | 18,04 | 18,33 | 3,60% | 1.257,00 |
| 13.03.2026 | 18,00 | 18,42 | 17,62 | 17,69 | -0,49% | - |
| 12.03.2026 | 18,53 | 18,53 | 17,78 | 17,78 | -3,97% | 57,00 |
| 11.03.2026 | 18,33 | 18,52 | 18,33 | 18,52 | -0,11% | 296,00 |
| 10.03.2026 | 18,43 | 18,54 | 18,21 | 18,54 | 2,21% | 247,00 |
| 09.03.2026 | 17,50 | 18,29 | 17,41 | 18,14 | 8,79% | 2.555,00 |
| 06.03.2026 | 16,83 | 17,11 | 16,67 | 16,67 | -1,51% | 119,00 |
| 05.03.2026 | 17,33 | 17,39 | 16,93 | 16,93 | -4,08% | 362,00 |
| 04.03.2026 | 17,62 | 17,65 | 17,62 | 17,65 | 0,74% | 2.500,00 |
| 03.03.2026 | 18,02 | 18,02 | 17,52 | 17,52 | -2,69% | 265,00 |
| 02.03.2026 | 17,87 | 18,20 | 17,86 | 18,00 | 3,60% | 331,00 |
| 27.02.2026 | 17,52 | 18,03 | 17,38 | 17,38 | -3,63% | 572,00 |
| 26.02.2026 | 19,08 | 19,08 | 18,03 | 18,03 | -3,87% | 3.444,00 |
| 25.02.2026 | 18,67 | 18,76 | 18,67 | 18,76 | 2,57% | 299,00 |
| 24.02.2026 | 18,15 | 18,29 | 18,15 | 18,29 | 4,49% | 680,00 |
| 23.02.2026 | 17,13 | 17,70 | 16,97 | 17,50 | 2,25% | 646,00 |
| 20.02.2026 | 17,08 | 17,12 | 16,98 | 17,12 | 4,23% | 255,00 |
| 19.02.2026 | 16,42 | 16,42 | 16,42 | 16,42 | -0,27% | 130,00 |
| 18.02.2026 | 16,68 | 16,68 | 16,47 | 16,47 | 1,29% | 8,00 |
| 17.02.2026 | 15,66 | 16,26 | 15,66 | 16,26 | 2,52% | 75,00 |
| 16.02.2026 | 15,86 | 15,89 | 15,81 | 15,86 | -5,51% | - |
| 13.02.2026 | 16,78 | 16,78 | 16,78 | 16,78 | 5,77% | 2.901,00 |
| 12.02.2026 | 16,37 | 16,37 | 15,87 | 15,87 | -3,11% | 160,00 |
| 11.02.2026 | 16,50 | 16,50 | 15,80 | 16,38 | -2,67% | 1.494,00 |
| 10.02.2026 | 17,02 | 17,02 | 16,83 | 16,83 | -2,35% | 95,00 |
| 09.02.2026 | 17,98 | 18,00 | 16,89 | 17,23 | -2,41% | 1.628,00 |
| 06.02.2026 | 17,21 | 17,74 | 17,21 | 17,66 | 4,81% | 189,00 |
| 05.02.2026 | 18,21 | 18,21 | 16,76 | 16,85 | -4,26% | 732,00 |
| 04.02.2026 | 17,51 | 17,63 | 17,51 | 17,60 | -3,24% | 2.325,00 |
| 03.02.2026 | 19,46 | 19,83 | 18,19 | 18,19 | -5,11% | 2.737,00 |
| 02.02.2026 | 17,99 | 19,17 | 17,99 | 19,17 | 5,80% | 821,00 |
| 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 |