35,570$
-0,70%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 35,82 | 36,01 | 35,13 | 35,57 | -0,70% | 1.228.906,00 |
| 19.03.2026 | 35,87 | 36,40 | 35,36 | 35,82 | -0,64% | 846.738,00 |
| 18.03.2026 | 37,58 | 37,93 | 35,96 | 36,05 | -4,86% | 1.486.842,00 |
| 17.03.2026 | 37,28 | 38,09 | 36,25 | 37,89 | 1,64% | 1.359.306,00 |
| 16.03.2026 | 37,51 | 38,49 | 37,10 | 37,28 | -0,56% | 1.074.365,00 |
| 13.03.2026 | 36,66 | 37,71 | 35,85 | 37,49 | 2,68% | 956.150,00 |
| 12.03.2026 | 36,10 | 36,95 | 35,43 | 36,51 | -1,27% | 1.056.769,00 |
| 11.03.2026 | 37,38 | 37,50 | 36,24 | 36,98 | -0,99% | 832.805,00 |
| 10.03.2026 | 38,19 | 38,84 | 37,07 | 37,35 | -2,28% | 1.014.096,00 |
| 09.03.2026 | 38,25 | 39,02 | 37,75 | 38,22 | -0,10% | 1.258.466,00 |
| 06.03.2026 | 38,02 | 39,91 | 37,88 | 38,26 | -1,65% | 1.217.943,00 |
| 05.03.2026 | 39,12 | 39,59 | 38,31 | 38,90 | -1,54% | 1.078.759,00 |
| 04.03.2026 | 40,47 | 40,50 | 39,22 | 39,51 | -1,57% | 1.087.210,00 |
| 03.03.2026 | 39,67 | 40,90 | 39,03 | 40,14 | -1,39% | 987.206,00 |
| 02.03.2026 | 40,46 | 42,04 | 39,36 | 40,71 | -0,86% | 1.297.667,00 |
| 27.02.2026 | 45,12 | 45,12 | 40,36 | 41,06 | -6,13% | 1.569.733,00 |
| 26.02.2026 | 43,10 | 43,84 | 42,37 | 43,74 | 0,81% | 823.977,00 |
| 25.02.2026 | 44,34 | 45,20 | 43,34 | 43,39 | -2,54% | 779.909,00 |
| 24.02.2026 | 43,71 | 44,57 | 43,50 | 44,52 | 2,46% | 624.267,00 |
| 20.02.2026 | 43,93 | 44,44 | 42,85 | 43,45 | -1,23% | 929.541,00 |
| 19.02.2026 | 43,11 | 44,02 | 42,48 | 43,99 | 1,27% | 784.070,00 |
| 18.02.2026 | 43,68 | 45,03 | 43,35 | 43,44 | -0,55% | 742.321,00 |
| 17.02.2026 | 42,45 | 44,05 | 42,17 | 43,68 | 2,30% | 794.948,00 |
| 13.02.2026 | 44,01 | 45,05 | 41,97 | 42,70 | -3,13% | 1.397.552,00 |
| 12.02.2026 | 48,41 | 48,41 | 44,02 | 44,08 | -7,34% | 915.417,00 |
| 11.02.2026 | 48,27 | 48,58 | 46,48 | 47,57 | -0,17% | 879.669,00 |
| 10.02.2026 | 46,07 | 48,44 | 45,74 | 47,65 | 3,56% | 1.101.852,00 |
| 09.02.2026 | 45,27 | 46,24 | 44,20 | 46,01 | 1,61% | 1.198.216,00 |
| 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 |