45,280$
1,21%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 45,94 | 46,66 | 43,94 | 45,28 | 1,21% | 1.996.467,00 |
| 05.02.2026 | 47,42 | 48,00 | 44,48 | 44,74 | -5,61% | 1.043.556,00 |
| 04.02.2026 | 50,15 | 50,15 | 46,56 | 47,40 | -5,12% | 1.016.325,00 |
| 03.02.2026 | 49,35 | 50,51 | 48,54 | 49,96 | 1,23% | 828.304,00 |
| 02.02.2026 | 49,26 | 50,43 | 48,79 | 49,36 | -1,03% | 1.017.386,00 |
| 30.01.2026 | 52,28 | 52,92 | 49,31 | 49,87 | -3,84% | 1.214.538,00 |
| 29.01.2026 | 50,97 | 52,72 | 50,97 | 51,86 | 1,01% | 706.652,00 |
| 28.01.2026 | 53,16 | 53,60 | 50,84 | 51,34 | -3,07% | 786.828,00 |
| 27.01.2026 | 52,57 | 53,09 | 51,77 | 52,97 | 0,85% | 555.496,00 |
| 26.01.2026 | 52,75 | 53,60 | 52,00 | 52,52 | -4,42% | 785.448,00 |
| 22.01.2026 | 55,56 | 56,63 | 54,08 | 54,95 | -0,83% | 1.122.009,00 |
| 21.01.2026 | 55,70 | 56,99 | 54,77 | 55,41 | -0,50% | 979.448,00 |
| 20.01.2026 | 54,72 | 55,88 | 54,09 | 55,69 | -0,54% | 1.015.929,00 |
| 16.01.2026 | 56,40 | 56,86 | 55,48 | 55,99 | -0,78% | 776.565,00 |
| 15.01.2026 | 54,92 | 56,55 | 53,71 | 56,43 | 1,71% | 863.852,00 |
| 14.01.2026 | 54,12 | 56,07 | 53,45 | 55,48 | 2,15% | 735.400,00 |
| 13.01.2026 | 55,31 | 56,23 | 54,15 | 54,31 | -1,88% | 877.298,00 |
| 12.01.2026 | 54,10 | 55,76 | 51,61 | 55,35 | 3,94% | 1.356.625,00 |
| 09.01.2026 | 53,52 | 56,13 | 53,17 | 53,25 | 0,02% | 2.217.350,00 |
| 08.01.2026 | 53,30 | 54,54 | 52,15 | 53,24 | -0,19% | 2.332.140,00 |
| 07.01.2026 | 51,24 | 53,97 | 49,72 | 53,34 | 16,08% | 4.872.059,00 |
| 06.01.2026 | 47,40 | 48,25 | 43,40 | 45,95 | -4,57% | 3.617.365,00 |
| 05.01.2026 | 55,00 | 57,99 | 46,86 | 48,15 | 3,04% | 4.339.341,00 |
| 02.01.2026 | 46,62 | 47,05 | 45,51 | 46,73 | 0,39% | 680.121,00 |
| 31.12.2025 | 46,98 | 47,36 | 46,43 | 46,55 | -1,77% | 640.292,00 |
| 30.12.2025 | 47,66 | 48,25 | 47,04 | 47,39 | -0,27% | 536.062,00 |
| 29.12.2025 | 47,68 | 48,24 | 47,12 | 47,52 | -0,92% | 542.255,00 |
| 26.12.2025 | 48,26 | 48,41 | 47,80 | 47,96 | -1,54% | 408.194,00 |
| 24.12.2025 | 48,91 | 49,61 | 48,52 | 48,71 | -0,33% | 301.147,00 |
| 23.12.2025 | 48,81 | 49,40 | 48,61 | 48,87 | -0,75% | 1.031.237,00 |
| 22.12.2025 | 47,87 | 49,75 | 47,56 | 49,24 | 2,56% | 690.887,00 |
| 19.12.2025 | 45,31 | 49,00 | 45,07 | 48,01 | 6,33% | 1.720.018,00 |
| 18.12.2025 | 47,34 | 47,98 | 43,04 | 45,15 | -5,35% | 1.950.278,00 |
| 17.12.2025 | 48,97 | 49,14 | 47,40 | 47,70 | -1,87% | 817.042,00 |
| 16.12.2025 | 49,78 | 50,19 | 48,36 | 48,61 | -1,44% | 905.935,00 |
| 15.12.2025 | 50,71 | 50,93 | 49,27 | 49,32 | -2,32% | 1.152.908,00 |
| 12.12.2025 | 49,00 | 50,98 | 48,58 | 50,49 | 2,39% | 1.113.601,00 |
| 11.12.2025 | 48,54 | 50,08 | 48,19 | 49,31 | 2,56% | 743.048,00 |
| 10.12.2025 | 47,90 | 48,59 | 47,43 | 48,08 | 0,38% | 564.566,00 |
| 09.12.2025 | 47,07 | 49,26 | 46,49 | 47,90 | 1,05% | 1.165.904,00 |
| 08.12.2025 | 46,85 | 49,29 | 46,85 | 47,40 | 1,56% | 1.342.657,00 |
| 05.12.2025 | 47,52 | 47,83 | 46,65 | 46,67 | -1,58% | 566.527,00 |
| 04.12.2025 | 46,83 | 48,62 | 46,63 | 47,42 | 0,99% | 753.266,00 |
| 03.12.2025 | 45,12 | 48,13 | 44,52 | 46,96 | 4,32% | 1.087.189,00 |
| 02.12.2025 | 45,25 | 46,04 | 44,60 | 45,01 | -0,62% | 1.288.400,00 |
| 01.12.2025 | 44,90 | 45,56 | 44,45 | 45,29 | -0,59% | 986.610,00 |
| 28.11.2025 | 46,82 | 46,82 | 45,00 | 45,56 | -1,02% | 726.785,00 |
| 26.11.2025 | 44,51 | 46,40 | 44,50 | 46,03 | 2,95% | 990.620,00 |
| 25.11.2025 | 43,70 | 45,04 | 43,07 | 44,71 | 2,08% | 852.019,00 |
| 24.11.2025 | 43,09 | 44,86 | 43,09 | 43,80 | 4,36% | 1.165.109,00 |
| 20.11.2025 | 43,28 | 45,16 | 41,72 | 41,97 | -2,19% | 972.356,00 |
| 19.11.2025 | 42,59 | 43,57 | 42,17 | 42,91 | -0,23% | 758.169,00 |
| 18.11.2025 | 43,45 | 43,98 | 42,28 | 43,01 | -1,17% | 1.036.797,00 |
| 17.11.2025 | 42,53 | 44,36 | 42,00 | 43,52 | 5,04% | 1.236.224,00 |
| 13.11.2025 | 42,28 | 42,49 | 40,95 | 41,43 | -3,29% | 1.550.296,00 |
| 12.11.2025 | 42,53 | 43,48 | 42,05 | 42,84 | -0,23% | 1.893.914,00 |
| 11.11.2025 | 41,17 | 43,38 | 41,07 | 42,94 | 3,62% | 1.889.760,00 |
| 10.11.2025 | 40,31 | 41,56 | 39,89 | 41,44 | 3,60% | 1.141.200,00 |
| 07.11.2025 | 40,06 | 41,12 | 38,82 | 40,00 | -7,94% | 4.060.329,00 |
| 06.11.2025 | 42,72 | 43,89 | 42,38 | 43,45 | 2,16% | 1.577.428,00 |
| 05.11.2025 | 42,28 | 42,92 | 41,41 | 42,53 | 0,00% | 760.607,00 |
| 04.11.2025 | 41,79 | 42,78 | 41,50 | 42,53 | -0,77% | 924.766,00 |
| 03.11.2025 | 43,30 | 43,34 | 42,05 | 42,86 | -1,47% | 1.222.123,00 |
| 31.10.2025 | 43,12 | 44,20 | 42,76 | 43,50 | 0,53% | 1.046.773,00 |
| 30.10.2025 | 42,94 | 44,70 | 42,35 | 43,27 | 0,79% | 933.022,00 |
| 29.10.2025 | 41,68 | 43,87 | 41,12 | 42,93 | 2,07% | 1.225.502,00 |
| 28.10.2025 | 44,08 | 44,10 | 41,96 | 42,06 | -5,14% | 1.156.861,00 |
| 27.10.2025 | 41,10 | 44,54 | 41,10 | 44,34 | 8,17% | 1.413.716,00 |
| 24.10.2025 | 40,08 | 41,52 | 39,94 | 40,99 | 2,27% | 760.997,00 |
| 23.10.2025 | 40,49 | 41,32 | 39,88 | 40,08 | -0,87% | 1.140.435,00 |
| 22.10.2025 | 42,72 | 42,72 | 40,33 | 40,43 | -5,65% | 1.169.305,00 |
| 21.10.2025 | 42,38 | 43,09 | 41,46 | 42,85 | 0,94% | 714.108,00 |
| 20.10.2025 | 42,08 | 42,81 | 40,72 | 42,45 | 2,12% | 783.864,00 |
| 17.10.2025 | 42,08 | 42,80 | 41,07 | 41,57 | -1,75% | 1.106.019,00 |
| 16.10.2025 | 44,53 | 44,96 | 41,68 | 42,31 | -4,15% | 1.457.733,00 |
| 15.10.2025 | 44,24 | 45,96 | 44,10 | 44,14 | 0,20% | 1.116.357,00 |
| 14.10.2025 | 44,22 | 44,41 | 43,70 | 44,05 | -0,86% | 770.103,00 |
| 13.10.2025 | 44,63 | 45,10 | 43,84 | 44,43 | -1,06% | 1.362.629,00 |
| 10.10.2025 | 46,05 | 46,05 | 44,20 | 44,91 | -1,87% | 1.365.275,00 |
| 09.10.2025 | 44,65 | 45,88 | 44,10 | 45,76 | 2,99% | 1.344.926,00 |
| 08.10.2025 | 42,79 | 44,62 | 41,85 | 44,43 | 4,54% | 1.175.926,00 |
| 07.10.2025 | 41,81 | 42,77 | 41,25 | 42,50 | 1,97% | 5.336.568,00 |
| 06.10.2025 | 41,03 | 42,41 | 40,78 | 41,68 | 0,41% | 1.073.284,00 |
| 02.10.2025 | 41,86 | 42,18 | 40,99 | 41,51 | -0,24% | 1.367.737,00 |
| 01.10.2025 | 41,50 | 42,33 | 41,28 | 41,61 | -0,05% | 1.796.163,00 |
| 30.09.2025 | 43,43 | 43,48 | 40,80 | 41,63 | -4,32% | 2.106.589,00 |
| 29.09.2025 | 45,91 | 47,41 | 43,15 | 43,51 | -5,23% | 2.694.669,00 |
| 26.09.2025 | 41,07 | 46,94 | 39,99 | 45,91 | 27,92% | 10.205.886,00 |
| 25.09.2025 | 34,93 | 36,87 | 34,52 | 35,89 | 2,02% | 1.692.566,00 |
| 24.09.2025 | 35,34 | 36,31 | 35,12 | 35,18 | -1,90% | 1.513.388,00 |
| 23.09.2025 | 34,10 | 36,30 | 33,90 | 35,86 | 6,35% | 1.376.924,00 |
| 22.09.2025 | 34,07 | 34,18 | 33,34 | 33,72 | -0,56% | 1.134.733,00 |
| 19.09.2025 | 35,90 | 35,91 | 33,28 | 33,91 | -4,43% | 3.691.327,00 |
| 18.09.2025 | 34,86 | 35,75 | 34,56 | 35,48 | 3,74% | 1.154.025,00 |
| 17.09.2025 | 34,27 | 35,09 | 33,84 | 34,20 | 0,29% | 841.008,00 |
| 16.09.2025 | 33,70 | 34,74 | 33,52 | 34,10 | 0,98% | 918.661,00 |
| 15.09.2025 | 33,97 | 34,27 | 33,42 | 33,77 | -0,68% | 1.000.031,00 |
| 12.09.2025 | 33,55 | 34,32 | 33,46 | 34,00 | 0,79% | 1.149.381,00 |
| 11.09.2025 | 34,50 | 34,50 | 33,19 | 33,74 | -3,61% | 1.434.307,00 |
| 10.09.2025 | 36,51 | 36,74 | 34,99 | 35,00 | -4,11% | 1.159.672,00 |