35,805€
0,77%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 35,24 | 36,20 | 34,25 | 34,85 | -1,34% | 60,00 |
| 04.05.2026 | 33,30 | 35,33 | 33,15 | 35,32 | 7,24% | 1.016,00 |
| 30.04.2026 | 32,77 | 33,30 | 32,14 | 32,94 | -0,02% | 1.600,00 |
| 29.04.2026 | 32,57 | 33,16 | 32,08 | 32,94 | 1,06% | 760,00 |
| 28.04.2026 | 33,02 | 34,10 | 32,03 | 32,60 | -1,14% | - |
| 27.04.2026 | 32,64 | 33,86 | 32,38 | 32,97 | 0,89% | 239,00 |
| 24.04.2026 | 32,91 | 33,41 | 32,47 | 32,68 | -0,80% | - |
| 23.04.2026 | 33,14 | 33,56 | 32,62 | 32,95 | -1,33% | 300,00 |
| 22.04.2026 | 33,33 | 33,60 | 32,74 | 33,39 | 0,32% | 270,00 |
| 21.04.2026 | 34,14 | 34,61 | 32,95 | 33,29 | -2,30% | - |
| 20.04.2026 | 34,45 | 34,81 | 33,97 | 34,07 | -2,17% | - |
| 17.04.2026 | 33,20 | 35,01 | 33,02 | 34,83 | 4,96% | - |
| 16.04.2026 | 33,60 | 33,81 | 32,83 | 33,18 | -1,54% | - |
| 15.04.2026 | 33,70 | 33,95 | 33,02 | 33,70 | 0,00% | 6.400,00 |
| 14.04.2026 | 32,86 | 34,22 | 32,70 | 33,70 | 2,53% | 2.500,00 |
| 13.04.2026 | 33,58 | 34,22 | 32,55 | 32,87 | -2,35% | - |
| 10.04.2026 | 33,84 | 34,12 | 33,34 | 33,66 | -0,53% | - |
| 09.04.2026 | 34,49 | 34,56 | 33,53 | 33,84 | -1,10% | - |
| 08.04.2026 | 33,80 | 34,63 | 33,14 | 34,22 | 3,17% | - |
| 07.04.2026 | 32,54 | 33,23 | 31,70 | 33,17 | 2,36% | 1.782,00 |
| 02.04.2026 | 31,10 | 32,40 | 31,00 | 32,40 | 2,21% | - |
| 01.04.2026 | 31,60 | 32,20 | 30,80 | 31,70 | 0,00% | - |
| 31.03.2026 | 30,30 | 32,00 | 29,80 | 31,70 | 6,02% | - |
| 30.03.2026 | 29,20 | 30,10 | 29,00 | 29,90 | 2,40% | 7.125,00 |
| 27.03.2026 | 31,70 | 31,90 | 28,50 | 29,20 | -8,18% | 1.700,00 |
| 26.03.2026 | 31,50 | 32,10 | 31,00 | 31,80 | 1,60% | - |
| 25.03.2026 | 29,80 | 31,60 | 29,20 | 31,30 | 5,74% | - |
| 24.03.2026 | 29,90 | 30,50 | 28,90 | 29,60 | -1,33% | 1.062,00 |
| 23.03.2026 | 30,60 | 31,60 | 28,70 | 30,00 | -3,23% | 28,00 |
| 20.03.2026 | 30,80 | 31,20 | 30,40 | 31,00 | 0,00% | - |
| 19.03.2026 | 31,40 | 31,70 | 30,60 | 31,00 | -0,64% | - |
| 18.03.2026 | 32,90 | 33,10 | 30,90 | 31,20 | -4,29% | - |
| 17.03.2026 | 32,00 | 33,40 | 31,50 | 32,60 | 1,24% | - |
| 16.03.2026 | 33,00 | 33,30 | 32,20 | 32,20 | -1,83% | - |
| 13.03.2026 | 31,90 | 33,00 | 31,30 | 32,80 | 3,14% | - |
| 12.03.2026 | 31,70 | 32,30 | 30,70 | 31,80 | -0,31% | 3.600,00 |
| 11.03.2026 | 32,30 | 32,40 | 31,30 | 31,90 | -0,93% | 8.500,00 |
| 10.03.2026 | 32,90 | 33,40 | 31,60 | 32,20 | -1,83% | - |
| 09.03.2026 | 32,90 | 33,80 | 32,30 | 32,80 | -0,61% | - |
| 06.03.2026 | 33,60 | 34,50 | 32,60 | 33,00 | -1,20% | 2.098,00 |
| 05.03.2026 | 34,10 | 34,20 | 33,00 | 33,40 | -1,76% | - |
| 04.03.2026 | 34,60 | 34,80 | 33,80 | 34,00 | -1,73% | 235,00 |
| 03.03.2026 | 34,80 | 35,20 | 33,80 | 34,60 | -0,57% | - |
| 02.03.2026 | 34,80 | 35,90 | 33,80 | 34,80 | 0,29% | - |
| 27.02.2026 | 37,10 | 38,10 | 34,10 | 34,70 | -6,47% | 615,00 |
| 26.02.2026 | 36,60 | 37,20 | 35,90 | 37,10 | 1,09% | - |
| 25.02.2026 | 37,80 | 38,40 | 36,70 | 36,70 | -3,17% | - |
| 24.02.2026 | 37,20 | 37,90 | 36,90 | 37,90 | 2,16% | - |
| 23.02.2026 | 36,70 | 37,80 | 36,30 | 37,10 | 0,54% | - |
| 20.02.2026 | 37,00 | 37,70 | 36,20 | 36,90 | -1,34% | - |
| 19.02.2026 | 36,80 | 37,50 | 36,00 | 37,40 | 1,63% | - |
| 18.02.2026 | 36,90 | 38,10 | 36,80 | 36,80 | -0,27% | - |
| 17.02.2026 | 36,10 | 37,20 | 35,70 | 36,90 | 2,50% | - |
| 16.02.2026 | 36,00 | 36,10 | 35,90 | 36,00 | 0,00% | - |
| 13.02.2026 | 37,10 | 37,90 | 35,40 | 36,00 | -3,23% | 182,00 |
| 12.02.2026 | 40,10 | 40,70 | 37,10 | 37,20 | -7,23% | - |
| 11.02.2026 | 40,10 | 40,70 | 39,20 | 40,10 | 0,00% | 6.175,00 |
| 10.02.2026 | 38,50 | 40,60 | 38,30 | 40,10 | 3,62% | 300,00 |
| 09.02.2026 | 38,30 | 38,80 | 37,10 | 38,70 | 0,78% | - |
| 06.02.2026 | 38,00 | 39,40 | 37,10 | 38,40 | 1,05% | 98,00 |
| 05.02.2026 | 40,30 | 40,60 | 37,70 | 38,00 | -5,24% | - |
| 04.02.2026 | 42,30 | 43,10 | 39,50 | 40,10 | -5,20% | - |
| 03.02.2026 | 41,80 | 42,80 | 41,20 | 42,30 | 0,95% | - |
| 02.02.2026 | 41,90 | 42,60 | 41,40 | 41,90 | -0,71% | - |
| 30.01.2026 | 43,40 | 44,30 | 41,60 | 42,20 | -2,54% | - |
| 29.01.2026 | 42,80 | 44,10 | 42,50 | 43,30 | 0,93% | - |
| 28.01.2026 | 44,30 | 44,80 | 42,50 | 42,90 | -2,72% | - |
| 27.01.2026 | 44,30 | 44,50 | 43,20 | 44,10 | -0,45% | 175,00 |
| 26.01.2026 | 44,80 | 45,00 | 43,90 | 44,30 | -1,12% | - |
| 23.01.2026 | 46,20 | 47,10 | 44,80 | 44,80 | -4,27% | - |
| 22.01.2026 | 47,50 | 48,30 | 46,00 | 46,80 | -1,27% | - |
| 21.01.2026 | 47,60 | 48,60 | 46,70 | 47,40 | 0,00% | - |
| 20.01.2026 | 48,10 | 48,70 | 46,30 | 47,40 | -2,07% | 324,00 |
| 19.01.2026 | 48,20 | 48,50 | 48,00 | 48,40 | 0,21% | - |
| 16.01.2026 | 48,70 | 49,10 | 47,80 | 48,30 | -0,62% | - |
| 15.01.2026 | 47,20 | 48,70 | 46,20 | 48,60 | 2,10% | - |
| 14.01.2026 | 46,00 | 48,20 | 46,00 | 47,60 | 1,71% | 468,00 |
| 13.01.2026 | 47,00 | 47,70 | 46,40 | 46,80 | -1,27% | - |
| 12.01.2026 | 45,60 | 47,80 | 44,40 | 47,40 | 3,72% | 4.764,00 |
| 09.01.2026 | 45,60 | 48,20 | 45,60 | 45,70 | -0,65% | 5.227,00 |
| 08.01.2026 | 45,60 | 46,80 | 43,50 | 46,00 | 1,10% | 780,00 |
| 07.01.2026 | 39,90 | 46,20 | 39,30 | 45,50 | 13,75% | 1.377,00 |
| 06.01.2026 | 41,10 | 41,40 | 37,20 | 40,00 | -2,20% | 570,00 |
| 05.01.2026 | 40,00 | 50,65 | 38,60 | 40,90 | 2,51% | 960,00 |
| 02.01.2026 | 39,70 | 40,10 | 38,70 | 39,90 | -1,48% | 996,00 |
| 30.12.2025 | 39,80 | 41,30 | 39,80 | 40,50 | 0,50% | 250,00 |
| 29.12.2025 | 40,40 | 41,00 | 40,00 | 40,30 | -2,66% | 285,00 |
| 23.12.2025 | 41,90 | 41,90 | 41,10 | 41,40 | -0,96% | 570,00 |
| 22.12.2025 | 41,00 | 42,40 | 40,70 | 41,80 | 1,70% | 770,00 |
| 19.12.2025 | 38,60 | 41,80 | 38,40 | 41,10 | 6,48% | 912,00 |
| 18.12.2025 | 40,70 | 40,90 | 36,70 | 38,60 | -4,93% | 1.638,00 |
| 17.12.2025 | 41,00 | 41,70 | 40,50 | 40,60 | -1,93% | - |
| 16.12.2025 | 41,40 | 42,60 | 41,10 | 41,40 | -1,43% | 1.664,00 |
| 15.12.2025 | 43,00 | 43,90 | 41,80 | 42,00 | -2,10% | - |
| 12.12.2025 | 41,60 | 43,40 | 41,40 | 42,90 | 1,90% | 1.287,00 |
| 11.12.2025 | 41,00 | 42,60 | 40,80 | 42,10 | 2,18% | 1.000,00 |
| 10.12.2025 | 41,10 | 42,30 | 40,60 | 41,20 | 0,24% | - |
| 09.12.2025 | 40,70 | 42,20 | 40,30 | 41,10 | 0,98% | 66,00 |
| 08.12.2025 | 40,00 | 42,30 | 40,00 | 40,70 | 1,75% | 542,00 |
| 05.12.2025 | 40,70 | 41,10 | 40,00 | 40,00 | -1,96% | 1.800,00 |