29,450$
3,59%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 28,41 | 30,01 | 28,41 | 29,45 | 3,59% | 866.900,00 |
| 01.07.2025 | 28,75 | 29,24 | 28,34 | 28,43 | -1,15% | 555.741,00 |
| 30.06.2025 | 30,10 | 30,35 | 28,70 | 28,76 | -4,26% | 1.223.080,00 |
| 27.06.2025 | 30,12 | 30,85 | 29,59 | 30,04 | 0,17% | 1.620.965,00 |
| 26.06.2025 | 30,32 | 30,40 | 29,72 | 29,99 | -1,38% | 532.609,00 |
| 25.06.2025 | 30,94 | 31,00 | 29,73 | 30,41 | -1,71% | 556.399,00 |
| 24.06.2025 | 30,27 | 31,44 | 29,85 | 30,94 | 3,44% | 574.500,00 |
| 23.06.2025 | 30,28 | 30,69 | 29,83 | 29,91 | -0,83% | 584.896,00 |
| 20.06.2025 | 30,61 | 30,86 | 29,96 | 30,16 | -1,11% | 674.869,00 |
| 18.06.2025 | 30,95 | 31,56 | 30,42 | 30,50 | -1,13% | 480.467,00 |
| 17.06.2025 | 30,74 | 31,30 | 30,62 | 30,85 | -1,12% | 533.333,00 |
| 16.06.2025 | 32,00 | 32,00 | 30,94 | 31,20 | -1,79% | 533.595,00 |
| 13.06.2025 | 31,42 | 32,13 | 31,18 | 31,77 | -1,24% | 556.629,00 |
| 12.06.2025 | 32,07 | 32,65 | 31,73 | 32,17 | -0,49% | 678.595,00 |
| 11.06.2025 | 33,10 | 33,35 | 32,30 | 32,33 | -2,27% | 420.202,00 |
| 10.06.2025 | 32,42 | 33,77 | 32,42 | 33,08 | 2,48% | 487.343,00 |
| 09.06.2025 | 33,58 | 33,71 | 32,05 | 32,28 | -2,21% | 489.252,00 |
| 06.06.2025 | 32,80 | 33,32 | 32,50 | 33,01 | 2,13% | 481.330,00 |
| 05.06.2025 | 32,07 | 32,84 | 31,64 | 32,32 | 0,59% | 544.606,00 |
| 04.06.2025 | 32,13 | 32,65 | 31,88 | 32,13 | 0,09% | 539.817,00 |
| 03.06.2025 | 32,04 | 32,39 | 31,61 | 32,10 | 0,69% | 657.170,00 |
| 02.06.2025 | 30,75 | 31,99 | 30,14 | 31,88 | 4,49% | 782.331,00 |
| 30.05.2025 | 30,26 | 30,89 | 29,22 | 30,51 | -0,03% | 741.481,00 |
| 29.05.2025 | 30,04 | 30,99 | 29,62 | 30,52 | 2,04% | 1.312.686,00 |
| 28.05.2025 | 29,54 | 30,64 | 29,30 | 29,91 | 1,39% | 898.922,00 |
| 27.05.2025 | 30,21 | 30,21 | 29,05 | 29,50 | -0,87% | 1.367.760,00 |
| 23.05.2025 | 29,52 | 30,55 | 29,46 | 29,76 | -1,16% | 740.332,00 |
| 22.05.2025 | 29,65 | 30,75 | 29,60 | 30,11 | 0,53% | 916.588,00 |
| 21.05.2025 | 30,77 | 31,28 | 29,60 | 29,95 | -4,53% | 668.055,00 |
| 20.05.2025 | 30,94 | 31,63 | 30,44 | 31,37 | 1,36% | 1.124.166,00 |
| 19.05.2025 | 30,69 | 31,92 | 30,61 | 30,95 | -0,93% | 567.499,00 |
| 16.05.2025 | 31,20 | 31,80 | 30,89 | 31,24 | 0,10% | 530.335,00 |
| 15.05.2025 | 31,35 | 31,38 | 30,36 | 31,21 | -0,26% | 761.425,00 |
| 14.05.2025 | 30,56 | 31,33 | 30,09 | 31,29 | 1,10% | 619.102,00 |
| 13.05.2025 | 33,36 | 33,46 | 30,89 | 30,95 | -7,11% | 1.519.338,00 |
| 12.05.2025 | 31,92 | 33,58 | 31,24 | 33,32 | 8,60% | 1.109.392,00 |
| 09.05.2025 | 33,28 | 34,34 | 30,64 | 30,68 | -6,18% | 1.141.376,00 |
| 08.05.2025 | 31,19 | 33,26 | 30,67 | 32,70 | 4,17% | 1.211.564,00 |
| 07.05.2025 | 30,83 | 31,65 | 30,35 | 31,39 | 2,85% | 679.901,00 |
| 06.05.2025 | 32,95 | 33,43 | 30,39 | 30,52 | -9,30% | 1.067.001,00 |
| 05.05.2025 | 33,67 | 34,10 | 33,35 | 33,65 | -0,33% | 853.833,00 |
| 02.05.2025 | 33,92 | 34,68 | 33,70 | 33,76 | 0,72% | 907.530,00 |
| 01.05.2025 | 33,22 | 33,91 | 32,30 | 33,52 | 0,39% | 644.188,00 |
| 30.04.2025 | 32,96 | 33,80 | 32,84 | 33,39 | 0,24% | 662.872,00 |
| 29.04.2025 | 32,98 | 33,59 | 32,21 | 33,31 | 0,60% | 737.016,00 |
| 28.04.2025 | 32,43 | 33,60 | 32,43 | 33,11 | 2,22% | 605.996,00 |
| 25.04.2025 | 32,94 | 33,02 | 31,68 | 32,39 | -2,99% | 835.437,00 |
| 24.04.2025 | 32,30 | 33,46 | 31,74 | 33,39 | 3,12% | 957.296,00 |
| 23.04.2025 | 32,22 | 32,89 | 31,82 | 32,38 | 3,55% | 1.542.482,00 |
| 22.04.2025 | 30,68 | 31,30 | 30,45 | 31,27 | 3,71% | 599.023,00 |
| 21.04.2025 | 30,23 | 31,43 | 29,97 | 30,15 | -0,89% | 665.815,00 |
| 17.04.2025 | 29,58 | 30,58 | 29,42 | 30,42 | 2,84% | 591.222,00 |
| 16.04.2025 | 29,55 | 29,78 | 28,75 | 29,58 | -0,27% | 704.750,00 |
| 15.04.2025 | 29,49 | 30,46 | 29,23 | 29,66 | -0,40% | 544.849,00 |
| 14.04.2025 | 29,69 | 30,34 | 28,60 | 29,78 | 2,30% | 767.110,00 |
| 11.04.2025 | 26,78 | 29,26 | 26,41 | 29,11 | 8,42% | 1.379.202,00 |
| 10.04.2025 | 26,91 | 27,17 | 25,38 | 26,85 | -2,89% | 1.168.190,00 |
| 09.04.2025 | 24,94 | 27,85 | 24,10 | 27,65 | 8,18% | 1.566.321,00 |
| 08.04.2025 | 26,94 | 27,27 | 25,11 | 25,56 | -3,11% | 1.465.663,00 |
| 07.04.2025 | 26,04 | 27,23 | 24,71 | 26,38 | -1,90% | 1.628.133,00 |
| 04.04.2025 | 28,15 | 28,54 | 26,48 | 26,89 | -6,86% | 1.211.049,00 |
| 03.04.2025 | 30,04 | 30,10 | 28,48 | 28,87 | -8,03% | 1.152.273,00 |
| 02.04.2025 | 30,44 | 31,68 | 30,06 | 31,39 | 2,51% | 1.157.677,00 |
| 01.04.2025 | 33,42 | 33,42 | 29,18 | 30,62 | -8,71% | 2.198.370,00 |
| 31.03.2025 | 33,72 | 34,55 | 31,65 | 33,54 | -3,43% | 2.423.774,00 |
| 28.03.2025 | 34,53 | 35,26 | 34,11 | 34,73 | -0,49% | 690.123,00 |
| 27.03.2025 | 34,61 | 35,09 | 34,14 | 34,90 | 1,13% | 548.143,00 |
| 26.03.2025 | 34,67 | 34,99 | 32,90 | 34,51 | -1,60% | 1.147.238,00 |
| 25.03.2025 | 36,31 | 36,45 | 34,48 | 35,07 | -2,42% | 1.036.030,00 |
| 24.03.2025 | 34,61 | 36,11 | 34,43 | 35,94 | 4,45% | 788.439,00 |
| 21.03.2025 | 34,09 | 35,29 | 33,51 | 34,41 | 0,23% | 2.318.966,00 |
| 20.03.2025 | 34,13 | 35,11 | 34,13 | 34,33 | -0,98% | 674.372,00 |
| 19.03.2025 | 34,07 | 35,00 | 33,94 | 34,67 | 1,43% | 973.587,00 |
| 18.03.2025 | 34,70 | 34,78 | 33,70 | 34,18 | -2,90% | 703.070,00 |
| 17.03.2025 | 34,50 | 35,49 | 34,00 | 35,20 | 2,12% | 656.080,00 |
| 14.03.2025 | 35,04 | 35,63 | 34,37 | 34,47 | -1,63% | 1.379.611,00 |
| 13.03.2025 | 35,35 | 36,00 | 34,40 | 35,04 | -1,02% | 553.423,00 |
| 12.03.2025 | 34,46 | 35,54 | 34,46 | 35,40 | 3,36% | 652.564,00 |
| 11.03.2025 | 33,75 | 34,77 | 33,08 | 34,25 | 1,48% | 968.874,00 |
| 10.03.2025 | 32,88 | 33,87 | 32,68 | 33,75 | 1,60% | 837.635,00 |
| 07.03.2025 | 34,11 | 34,14 | 32,63 | 33,22 | -2,61% | 1.088.152,00 |
| 06.03.2025 | 33,29 | 34,46 | 33,15 | 34,11 | 0,47% | 590.530,00 |
| 05.03.2025 | 34,00 | 34,70 | 32,86 | 33,95 | -0,32% | 955.371,00 |
| 04.03.2025 | 33,78 | 34,75 | 33,01 | 34,06 | -0,35% | 1.248.178,00 |
| 03.03.2025 | 35,94 | 36,50 | 34,10 | 34,18 | -4,47% | 1.226.439,00 |
| 28.02.2025 | 33,94 | 35,93 | 33,23 | 35,78 | 7,64% | 2.036.336,00 |
| 27.02.2025 | 32,80 | 33,97 | 32,57 | 33,24 | 2,12% | 977.910,00 |
| 26.02.2025 | 32,55 | 33,50 | 32,16 | 32,55 | 0,68% | 1.081.132,00 |
| 25.02.2025 | 34,67 | 34,80 | 31,84 | 32,33 | -6,61% | 1.998.708,00 |
| 24.02.2025 | 37,32 | 37,68 | 34,09 | 34,62 | -7,58% | 1.211.338,00 |
| 21.02.2025 | 37,34 | 37,58 | 36,70 | 37,46 | 1,63% | 928.674,00 |
| 20.02.2025 | 36,53 | 36,99 | 35,72 | 36,86 | 0,71% | 587.946,00 |
| 19.02.2025 | 35,10 | 36,74 | 35,10 | 36,60 | 3,01% | 570.969,00 |
| 18.02.2025 | 35,31 | 36,48 | 35,29 | 35,53 | 0,91% | 841.448,00 |
| 14.02.2025 | 35,44 | 35,63 | 34,64 | 35,21 | -0,14% | 643.625,00 |
| 13.02.2025 | 35,52 | 35,85 | 35,07 | 35,26 | 0,14% | 564.436,00 |
| 12.02.2025 | 34,07 | 35,22 | 34,07 | 35,21 | 0,80% | 721.331,00 |
| 11.02.2025 | 36,66 | 36,66 | 34,42 | 34,93 | -4,38% | 744.286,00 |
| 10.02.2025 | 37,26 | 37,54 | 36,48 | 36,53 | -1,22% | 698.306,00 |
| 07.02.2025 | 38,58 | 39,18 | 36,69 | 36,98 | -4,47% | 647.496,00 |