Denali Therapeutics Inc. DNLI
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$20,59-0,08 (-0,39 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20,67 | -0,02 % | $20,55 | $20,85 | $20,40 | 527,22K |
| 2026-09-30 | $20,67 | -0,67 % | $20,95 | $21,08 | $20,51 | 2,26M |
| 2026-09-29 | $20,81 | -0,81 % | $20,88 | $21,01 | $20,41 | 1,39M |
| 2026-09-28 | $20,98 | +2,89 % | $20,05 | $21,26 | $19,93 | 2,56M |
| 2026-09-25 | $20,39 | -0,39 % | $20,46 | $20,59 | $19,96 | 1,26M |
| 2026-09-24 | $20,47 | +0,05 % | $20,40 | $20,64 | $19,73 | 2,27M |
| 2026-09-23 | $20,46 | -5,28 % | $21,50 | $21,51 | $20,33 | 1,91M |
| 2026-09-22 | $21,60 | +5,52 % | $20,75 | $21,79 | $20,47 | 2,34M |
| 2026-09-21 | $20,47 | +3,80 % | $19,99 | $20,55 | $19,40 | 2,39M |
| 2026-09-18 | $19,72 | -2,04 % | $20,07 | $20,16 | $19,56 | 2,96M |
| 2026-09-17 | $20,13 | +0,35 % | $20,57 | $20,65 | $19,90 | 1,42M |
| 2026-09-16 | $20,06 | -1,57 % | $20,40 | $20,51 | $19,87 | 1,86M |
| 2026-09-15 | $20,38 | -3,96 % | $21,01 | $21,10 | $20,27 | 1,84M |
| 2026-09-14 | $21,22 | +0,62 % | $21,09 | $21,58 | $20,96 | 1,07M |
| 2026-09-11 | $21,09 | -1,45 % | $21,65 | $21,79 | $21,06 | 1,24M |
| 2026-09-10 | $21,40 | -0,79 % | $21,24 | $21,58 | $21,09 | 938,60K |
| 2026-09-09 | $21,57 | -2,31 % | $21,69 | $22,06 | $21,34 | 2,09M |
| 2026-09-08 | $22,08 | -0,90 % | $21,79 | $22,25 | $21,66 | 1,65M |
| 2026-09-04 | $22,28 | -2,28 % | $22,32 | $22,48 | $22,15 | 799,60K |
| 2026-09-03 | $22,80 | -0,22 % | $23,00 | $23,02 | $22,35 | 1,73M |
| 2026-09-02 | $22,85 | -1,78 % | $23,33 | $23,86 | $22,53 | 1,77M |
| 2026-09-01 | $23,26 | -2,08 % | $23,44 | $23,75 | $23,06 | 1,43M |
| 2026-08-31 | $23,76 | -1,00 % | $23,72 | $24,01 | $23,41 | 985,80K |
| 2026-08-28 | $24,00 | -2,72 % | $24,42 | $24,61 | $23,92 | 807,60K |
| 2026-08-27 | $24,67 | +0,41 % | $24,43 | $24,74 | $24,16 | 700,10K |
| 2026-08-26 | $24,57 | -1,44 % | $24,75 | $24,89 | $24,33 | 771,30K |
| 2026-08-25 | $24,93 | +3,02 % | $24,86 | $25,26 | $24,81 | 1,12M |
| 2026-08-24 | $24,20 | -2,89 % | $24,88 | $25,27 | $23,41 | 1,32M |
| 2026-08-21 | $24,92 | -0,12 % | $25,25 | $25,37 | $24,60 | 681,00K |
| 2026-08-20 | $24,95 | -2,88 % | $25,15 | $25,60 | $24,65 | 976,60K |
| 2026-08-19 | $25,69 | +5,68 % | $25,00 | $25,70 | $24,61 | 1,15M |
| 2026-08-18 | $24,31 | -0,16 % | $24,17 | $24,49 | $24,01 | 1,10M |
| 2026-08-17 | $24,35 | -0,20 % | $24,29 | $24,66 | $24,11 | 1,00M |
| 2026-08-14 | $24,40 | -1,69 % | $24,53 | $24,62 | $24,11 | 890,00K |
| 2026-08-13 | $24,82 | -1,78 % | $25,24 | $25,64 | $24,81 | 1,35M |
| 2026-08-12 | $25,27 | +2,35 % | $24,51 | $25,34 | $24,20 | 1,44M |
| 2026-08-11 | $24,69 | -1,24 % | $25,07 | $25,29 | $24,59 | 1,15M |
| 2026-08-10 | $25,00 | +0,68 % | $24,71 | $25,03 | $24,21 | 1,56M |
| 2026-08-07 | $24,83 | +0,40 % | $25,41 | $25,74 | $24,24 | 1,75M |
| 2026-08-06 | $24,73 | +1,27 % | $24,48 | $24,99 | $24,37 | 3,05M |
| 2026-08-05 | $24,42 | +1,03 % | $24,29 | $24,55 | $23,96 | 1,09M |
| 2026-08-04 | $24,17 | +4,41 % | $23,55 | $24,30 | $23,23 | 993,60K |
| 2026-08-03 | $23,15 | +0,56 % | $22,85 | $23,50 | $22,63 | 1,48M |
| 2026-07-31 | $23,02 | -5,46 % | $24,34 | $24,35 | $22,99 | 1,23M |
| 2026-07-30 | $24,35 | +2,10 % | $23,83 | $24,68 | $23,78 | 1,12M |
| 2026-07-29 | $23,85 | -0,83 % | $24,20 | $24,39 | $23,61 | 1,38M |
| 2026-07-28 | $24,05 | +2,04 % | $23,92 | $24,06 | $23,15 | 2,11M |
| 2026-07-27 | $23,57 | +1,99 % | $23,59 | $24,17 | $23,44 | 1,75M |
| 2026-07-24 | $23,11 | -1,32 % | $23,52 | $23,65 | $22,64 | 1,16M |
| 2026-07-23 | $23,42 | -0,93 % | $23,23 | $23,57 | $22,82 | 1,11M |
| 2026-07-22 | $23,64 | -0,80 % | $23,61 | $24,05 | $23,42 | 1,32M |
| 2026-07-21 | $23,83 | +4,06 % | $22,68 | $23,90 | $22,52 | 1,13M |
| 2026-07-20 | $22,90 | -1,67 % | $23,29 | $23,87 | $22,85 | 1,22M |
| 2026-07-17 | $23,29 | +2,46 % | $22,69 | $23,80 | $22,58 | 1,61M |
| 2026-07-16 | $22,73 | -1,26 % | $22,81 | $23,00 | $22,01 | 2,44M |
| 2026-07-15 | $23,02 | +1,63 % | $22,50 | $23,05 | $22,01 | 1,89M |
| 2026-07-14 | $22,65 | -14,46 % | $26,17 | $26,32 | $22,03 | 5,78M |
| 2026-07-13 | $26,48 | +3,12 % | $25,70 | $26,60 | $24,77 | 1,89M |
| 2026-07-10 | $25,68 | -5,62 % | $27,06 | $27,11 | $25,25 | 1,40M |
| 2026-07-09 | $27,21 | +1,95 % | $26,69 | $27,30 | $26,55 | 1,57M |
| 2026-07-08 | $26,69 | +1,44 % | $26,08 | $26,74 | $25,56 | 1,30M |
| 2026-07-07 | $26,31 | +2,21 % | $25,93 | $26,76 | $25,35 | 1,44M |
| 2026-07-06 | $25,74 | -0,35 % | $25,79 | $26,07 | $25,05 | 1,34M |
| 2026-07-02 | $25,83 | -0,58 % | $26,23 | $26,80 | $25,43 | 1,54M |
| 2026-07-01 | $25,98 | +1,01 % | $25,72 | $26,30 | $25,61 | 1,20M |
| 2026-06-30 | $25,72 | -0,66 % | $25,96 | $26,35 | $25,62 | 1,97M |
| 2026-06-29 | $25,89 | +1,25 % | $25,38 | $26,19 | $25,36 | 2,18M |
| 2026-06-26 | $25,57 | +3,40 % | $24,78 | $25,70 | $24,65 | 6,53M |
| 2026-06-25 | $24,73 | -0,36 % | $24,83 | $25,97 | $24,59 | 1,20M |
| 2026-06-24 | $24,82 | +0,20 % | $25,14 | $25,69 | $24,72 | 1,52M |
| 2026-06-23 | $24,77 | +2,99 % | $23,76 | $25,31 | $23,51 | 1,66M |
| 2026-06-22 | $24,05 | +3,17 % | $23,90 | $24,34 | $23,65 | 1,61M |
| 2026-06-18 | $23,31 | -0,77 % | $24,17 | $24,65 | $23,21 | 2,52M |
| 2026-06-17 | $23,49 | +7,11 % | $22,11 | $24,20 | $22,09 | 2,61M |
| 2026-06-16 | $21,93 | -1,31 % | $22,12 | $22,47 | $21,68 | 1,46M |
| 2026-06-15 | $22,22 | +2,59 % | $21,86 | $22,44 | $21,41 | 1,45M |
| 2026-06-12 | $21,66 | +3,04 % | $21,02 | $22,15 | $20,92 | 2,18M |
| 2026-06-11 | $21,02 | +1,99 % | $20,78 | $21,68 | $20,37 | 1,96M |
| 2026-06-10 | $20,61 | -0,87 % | $20,61 | $21,71 | $20,16 | 2,48M |
| 2026-06-09 | $20,79 | +6,40 % | $19,84 | $20,93 | $19,45 | 1,92M |
| 2026-06-08 | $19,54 | +0,10 % | $19,85 | $20,05 | $19,19 | 1,89M |
| 2026-06-05 | $19,52 | -3,08 % | $19,94 | $19,94 | $19,24 | 2,19M |
| 2026-06-04 | $20,14 | +2,44 % | $19,70 | $21,10 | $19,67 | 1,83M |
| 2026-06-03 | $19,66 | +1,60 % | $19,34 | $19,69 | $19,19 | 1,03M |
| 2026-06-02 | $19,35 | -5,19 % | $19,96 | $20,13 | $18,92 | 1,76M |
| 2026-06-01 | $20,41 | -2,99 % | $20,73 | $20,86 | $20,03 | 1,68M |
| 2026-05-29 | $21,04 | +0,43 % | $20,84 | $21,18 | $20,84 | 1,70M |
| 2026-05-28 | $20,95 | +3,66 % | $20,10 | $21,05 | $19,66 | 1,35M |
| 2026-05-27 | $20,21 | +4,28 % | $19,62 | $20,34 | $19,58 | 1,63M |
| 2026-05-26 | $19,38 | +3,97 % | $18,86 | $19,63 | $18,60 | 2,35M |