35,860$
6,35%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.09.2025 | 35,34 | 37,23 | 34,81 | 36,50 | 3,87% | 1.425.303,00 |
| 08.09.2025 | 35,82 | 35,98 | 34,60 | 35,14 | -1,32% | 1.394.010,00 |
| 05.09.2025 | 34,39 | 35,93 | 34,37 | 35,61 | 3,97% | 1.400.688,00 |
| 04.09.2025 | 34,59 | 34,83 | 33,40 | 34,25 | -1,27% | 1.318.761,00 |
| 03.09.2025 | 33,10 | 35,21 | 33,06 | 34,69 | 4,17% | 1.767.168,00 |
| 02.09.2025 | 31,09 | 33,44 | 31,09 | 33,30 | 7,45% | 1.460.644,00 |
| 29.08.2025 | 30,67 | 31,22 | 30,25 | 30,99 | 1,11% | 1.135.610,00 |
| 28.08.2025 | 30,45 | 31,45 | 30,27 | 30,65 | 0,82% | 775.475,00 |
| 27.08.2025 | 30,90 | 31,16 | 30,24 | 30,40 | -1,71% | 577.140,00 |
| 26.08.2025 | 30,21 | 31,07 | 30,00 | 30,93 | 2,79% | 809.930,00 |
| 25.08.2025 | 30,97 | 31,36 | 29,91 | 30,09 | -2,68% | 782.430,00 |
| 22.08.2025 | 29,79 | 31,70 | 29,63 | 30,92 | 5,17% | 1.363.635,00 |
| 21.08.2025 | 28,91 | 29,89 | 28,73 | 29,40 | 1,07% | 1.549.831,00 |
| 20.08.2025 | 29,42 | 29,64 | 28,94 | 29,09 | -1,16% | 547.549,00 |
| 19.08.2025 | 30,45 | 30,45 | 29,31 | 29,43 | -1,04% | 651.007,00 |
| 18.08.2025 | 30,78 | 31,17 | 29,72 | 29,74 | -3,19% | 626.322,00 |
| 15.08.2025 | 30,40 | 30,85 | 29,83 | 30,72 | 3,47% | 1.001.034,00 |
| 14.08.2025 | 29,88 | 29,88 | 29,17 | 29,69 | -1,33% | 847.090,00 |
| 13.08.2025 | 28,75 | 30,29 | 28,62 | 30,09 | 5,65% | 989.081,00 |
| 12.08.2025 | 27,52 | 28,66 | 27,52 | 28,48 | 3,94% | 812.465,00 |
| 11.08.2025 | 26,78 | 27,76 | 26,50 | 27,40 | 2,05% | 1.164.523,00 |
| 08.08.2025 | 27,73 | 28,10 | 25,83 | 26,85 | -3,69% | 2.003.515,00 |
| 07.08.2025 | 28,75 | 28,97 | 27,19 | 27,88 | -2,28% | 1.060.997,00 |
| 06.08.2025 | 29,17 | 29,18 | 27,72 | 28,53 | -2,43% | 1.208.251,00 |
| 05.08.2025 | 28,20 | 29,93 | 27,65 | 29,24 | 3,61% | 1.601.626,00 |
| 04.08.2025 | 28,10 | 28,39 | 27,60 | 28,22 | 1,36% | 1.010.739,00 |
| 01.08.2025 | 28,25 | 28,48 | 27,75 | 27,84 | -2,56% | 891.831,00 |
| 31.07.2025 | 28,81 | 29,55 | 28,45 | 28,57 | -2,26% | 718.579,00 |
| 30.07.2025 | 29,65 | 30,15 | 28,96 | 29,23 | -0,03% | 877.410,00 |
| 29.07.2025 | 30,53 | 30,72 | 29,06 | 29,24 | -3,50% | 945.628,00 |
| 28.07.2025 | 31,04 | 31,36 | 30,29 | 30,30 | -2,23% | 711.751,00 |
| 25.07.2025 | 30,41 | 31,50 | 29,72 | 30,99 | 1,91% | 711.671,00 |
| 24.07.2025 | 30,98 | 31,20 | 30,19 | 30,41 | -1,84% | 524.775,00 |
| 23.07.2025 | 30,85 | 31,47 | 30,45 | 30,98 | 1,67% | 462.825,00 |
| 22.07.2025 | 30,85 | 31,48 | 30,44 | 30,47 | -1,55% | 601.253,00 |
| 21.07.2025 | 31,17 | 31,90 | 30,70 | 30,95 | -0,51% | 685.314,00 |
| 18.07.2025 | 33,07 | 33,22 | 30,84 | 31,11 | -5,78% | 917.654,00 |
| 17.07.2025 | 32,00 | 33,28 | 31,79 | 33,02 | 3,51% | 976.038,00 |
| 16.07.2025 | 32,08 | 32,67 | 31,46 | 31,90 | 0,22% | 836.502,00 |
| 15.07.2025 | 33,35 | 33,49 | 31,42 | 31,83 | -3,60% | 1.122.564,00 |
| 14.07.2025 | 32,00 | 33,39 | 32,00 | 33,02 | 3,41% | 653.106,00 |
| 11.07.2025 | 31,61 | 32,21 | 31,35 | 31,93 | -0,19% | 593.280,00 |
| 10.07.2025 | 32,00 | 32,29 | 31,16 | 31,99 | -1,05% | 1.477.583,00 |
| 09.07.2025 | 29,73 | 32,49 | 29,70 | 32,33 | 10,08% | 1.201.902,00 |
| 08.07.2025 | 29,08 | 29,65 | 29,08 | 29,37 | 1,07% | 533.822,00 |
| 07.07.2025 | 29,51 | 30,34 | 28,98 | 29,06 | -2,48% | 727.334,00 |
| 03.07.2025 | 29,72 | 30,24 | 29,47 | 29,80 | 1,19% | 461.098,00 |
| 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 |