37,460$
1,63%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 39,17 | 39,72 | 38,42 | 38,71 | -1,50% | 662.411,00 |
| 05.02.2025 | 40,47 | 40,88 | 38,92 | 39,30 | -2,72% | 613.260,00 |
| 04.02.2025 | 38,51 | 40,61 | 38,51 | 40,40 | 4,15% | 696.848,00 |
| 03.02.2025 | 39,20 | 40,01 | 38,72 | 38,79 | -3,75% | 714.960,00 |
| 31.01.2025 | 40,35 | 41,07 | 39,72 | 40,30 | 0,10% | 913.820,00 |
| 30.01.2025 | 39,87 | 40,66 | 39,38 | 40,26 | 2,23% | 727.012,00 |
| 29.01.2025 | 37,89 | 39,75 | 37,82 | 39,38 | 3,04% | 881.294,00 |
| 28.01.2025 | 38,38 | 39,15 | 37,88 | 38,22 | 0,03% | 808.219,00 |
| 27.01.2025 | 38,79 | 40,26 | 37,88 | 38,21 | -1,50% | 1.036.831,00 |
| 24.01.2025 | 39,06 | 39,77 | 38,29 | 38,79 | -1,05% | 805.169,00 |
| 23.01.2025 | 38,34 | 39,38 | 37,70 | 39,20 | 1,42% | 929.408,00 |
| 22.01.2025 | 40,00 | 41,45 | 38,25 | 38,65 | -0,28% | 1.839.045,00 |
| 21.01.2025 | 38,13 | 39,08 | 37,41 | 38,76 | 3,78% | 1.226.788,00 |
| 17.01.2025 | 37,02 | 37,96 | 36,80 | 37,35 | 2,38% | 761.824,00 |
| 16.01.2025 | 36,63 | 37,29 | 35,92 | 36,48 | -0,68% | 1.532.470,00 |
| 15.01.2025 | 37,01 | 37,42 | 35,76 | 36,73 | 3,12% | 1.621.901,00 |
| 14.01.2025 | 39,08 | 39,53 | 35,51 | 35,62 | -8,62% | 1.904.962,00 |
| 13.01.2025 | 40,74 | 40,98 | 38,06 | 38,98 | -3,97% | 1.867.556,00 |
| 10.01.2025 | 46,64 | 47,56 | 40,04 | 40,59 | -16,31% | 3.018.175,00 |
| 08.01.2025 | 49,26 | 49,41 | 48,02 | 48,50 | -1,86% | 760.519,00 |
| 07.01.2025 | 50,71 | 51,06 | 49,11 | 49,42 | -2,12% | 609.998,00 |
| 06.01.2025 | 53,22 | 53,41 | 50,31 | 50,49 | -5,00% | 651.043,00 |
| 03.01.2025 | 51,67 | 53,55 | 51,60 | 53,15 | 3,10% | 522.276,00 |
| 02.01.2025 | 51,90 | 52,51 | 51,09 | 51,55 | 0,82% | 569.507,00 |
| 31.12.2024 | 51,14 | 52,09 | 50,43 | 51,13 | 0,91% | 523.105,00 |
| 30.12.2024 | 51,15 | 51,28 | 50,50 | 50,67 | -2,28% | 418.856,00 |
| 27.12.2024 | 53,05 | 53,66 | 51,55 | 51,85 | -3,84% | 381.395,00 |
| 26.12.2024 | 53,36 | 54,18 | 52,88 | 53,92 | -0,04% | 391.689,00 |
| 24.12.2024 | 53,93 | 54,78 | 53,15 | 53,94 | -0,04% | 150.330,00 |
| 23.12.2024 | 53,22 | 54,09 | 52,47 | 53,96 | 0,86% | 422.222,00 |
| 20.12.2024 | 52,28 | 54,25 | 51,73 | 53,50 | 1,44% | 1.781.010,00 |
| 19.12.2024 | 52,08 | 53,05 | 50,82 | 52,74 | 1,25% | 1.093.056,00 |
| 18.12.2024 | 55,45 | 55,47 | 51,35 | 52,09 | -5,92% | 1.157.820,00 |
| 17.12.2024 | 54,23 | 56,15 | 53,04 | 55,37 | 1,35% | 1.031.407,00 |
| 16.12.2024 | 53,21 | 54,91 | 52,85 | 54,63 | 1,81% | 1.188.985,00 |
| 13.12.2024 | 55,53 | 56,53 | 53,36 | 53,66 | -3,52% | 747.876,00 |
| 12.12.2024 | 60,15 | 60,25 | 55,55 | 55,62 | -7,53% | 662.260,00 |
| 11.12.2024 | 57,54 | 60,34 | 57,02 | 60,15 | 5,21% | 840.134,00 |
| 10.12.2024 | 57,06 | 58,28 | 55,96 | 57,17 | 0,97% | 557.284,00 |
| 09.12.2024 | 58,74 | 59,63 | 56,57 | 56,62 | -3,82% | 628.415,00 |
| 06.12.2024 | 57,84 | 59,58 | 57,75 | 58,87 | 2,05% | 419.399,00 |
| 05.12.2024 | 56,92 | 58,27 | 56,04 | 57,69 | 1,02% | 809.774,00 |
| 04.12.2024 | 56,55 | 58,94 | 56,45 | 57,11 | 0,92% | 594.591,00 |
| 03.12.2024 | 57,24 | 57,70 | 55,76 | 56,59 | -1,39% | 325.995,00 |
| 02.12.2024 | 57,27 | 58,13 | 56,83 | 57,39 | 0,33% | 467.263,00 |
| 29.11.2024 | 57,67 | 57,81 | 56,90 | 57,20 | -0,81% | 299.632,00 |
| 27.11.2024 | 57,00 | 58,06 | 56,17 | 57,67 | 1,59% | 412.937,00 |
| 26.11.2024 | 56,00 | 56,98 | 55,43 | 56,77 | 1,21% | 367.633,00 |
| 25.11.2024 | 56,44 | 57,42 | 55,93 | 56,09 | 0,05% | 580.202,00 |
| 22.11.2024 | 56,52 | 57,10 | 55,34 | 56,06 | -0,02% | 1.037.121,00 |
| 20.11.2024 | 55,33 | 56,43 | 54,64 | 56,07 | 1,63% | 487.234,00 |
| 19.11.2024 | 53,15 | 55,21 | 53,15 | 55,17 | 2,74% | 603.288,00 |
| 18.11.2024 | 54,35 | 55,05 | 52,85 | 53,70 | -1,86% | 750.836,00 |
| 15.11.2024 | 60,13 | 60,15 | 54,42 | 54,72 | -8,28% | 908.870,00 |
| 14.11.2024 | 58,28 | 62,53 | 58,17 | 59,66 | 1,26% | 855.934,00 |
| 13.11.2024 | 60,00 | 61,16 | 58,50 | 58,92 | 0,24% | 1.140.955,00 |
| 12.11.2024 | 59,99 | 60,48 | 58,21 | 58,78 | -2,05% | 934.274,00 |
| 11.11.2024 | 61,88 | 62,00 | 59,95 | 60,01 | -1,12% | 559.176,00 |
| 08.11.2024 | 59,60 | 60,93 | 58,98 | 60,69 | 1,57% | 573.289,00 |
| 07.11.2024 | 59,11 | 60,17 | 58,66 | 59,75 | 1,00% | 602.090,00 |
| 06.11.2024 | 60,03 | 60,91 | 58,58 | 59,16 | 2,34% | 867.422,00 |
| 05.11.2024 | 56,49 | 57,88 | 55,28 | 57,81 | 1,74% | 326.420,00 |
| 04.11.2024 | 56,17 | 58,00 | 55,21 | 56,82 | 0,23% | 436.992,00 |
| 01.11.2024 | 56,50 | 57,81 | 56,19 | 56,69 | 1,27% | 356.822,00 |
| 31.10.2024 | 55,36 | 56,54 | 54,32 | 55,98 | 0,39% | 408.301,00 |
| 30.10.2024 | 55,91 | 56,96 | 55,43 | 55,76 | -0,89% | 324.638,00 |
| 29.10.2024 | 56,84 | 57,24 | 56,12 | 56,26 | -1,56% | 462.292,00 |
| 28.10.2024 | 58,64 | 59,67 | 56,82 | 57,15 | -1,40% | 521.085,00 |
| 25.10.2024 | 59,22 | 59,32 | 57,86 | 57,96 | -1,33% | 400.215,00 |
| 24.10.2024 | 58,50 | 59,39 | 58,30 | 58,74 | 0,58% | 398.311,00 |
| 23.10.2024 | 59,53 | 60,00 | 57,54 | 58,40 | -2,03% | 569.497,00 |
| 22.10.2024 | 58,49 | 60,04 | 58,26 | 59,61 | 1,55% | 1.101.333,00 |
| 21.10.2024 | 58,61 | 58,88 | 57,47 | 58,70 | -0,66% | 824.950,00 |
| 18.10.2024 | 58,91 | 59,80 | 58,40 | 59,09 | 0,29% | 510.355,00 |
| 17.10.2024 | 58,81 | 59,68 | 57,99 | 58,92 | 0,10% | 850.115,00 |
| 16.10.2024 | 58,28 | 59,39 | 57,10 | 58,86 | 2,19% | 1.135.444,00 |
| 15.10.2024 | 53,61 | 57,93 | 53,39 | 57,60 | 8,50% | 986.849,00 |
| 14.10.2024 | 53,00 | 53,50 | 52,38 | 53,09 | -0,09% | 339.108,00 |
| 11.10.2024 | 51,87 | 53,62 | 51,53 | 53,14 | 2,67% | 2.398.068,00 |
| 10.10.2024 | 49,48 | 52,22 | 49,48 | 51,76 | 2,09% | 1.315.899,00 |
| 09.10.2024 | 52,51 | 52,68 | 49,50 | 50,70 | -1,91% | 2.530.365,00 |
| 08.10.2024 | 52,00 | 52,90 | 51,66 | 51,69 | -0,20% | 233.646,00 |
| 07.10.2024 | 53,23 | 53,56 | 51,68 | 51,79 | -2,54% | 273.826,00 |
| 04.10.2024 | 53,42 | 53,59 | 52,73 | 53,14 | 0,64% | 394.647,00 |
| 03.10.2024 | 53,75 | 55,30 | 52,23 | 52,80 | -2,26% | 607.226,00 |
| 02.10.2024 | 51,44 | 54,12 | 50,94 | 54,02 | 4,10% | 571.350,00 |
| 01.10.2024 | 50,70 | 52,09 | 49,71 | 51,89 | 1,55% | 523.419,00 |
| 30.09.2024 | 50,53 | 51,90 | 50,20 | 51,10 | 0,69% | 490.701,00 |
| 27.09.2024 | 51,23 | 51,37 | 50,36 | 50,75 | 0,30% | 350.360,00 |
| 26.09.2024 | 50,97 | 51,81 | 50,28 | 50,60 | 0,30% | 607.224,00 |