83,650$
-0,29%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 83,93 | 83,93 | 83,62 | 83,65 | -0,29% | 2.109.625,00 |
| 29.07.2026 | 83,89 | 83,96 | 83,82 | 83,89 | 0,05% | 1.621.450,00 |
| 28.07.2026 | 83,87 | 83,98 | 83,84 | 83,85 | 0,04% | 2.314.914,00 |
| 27.07.2026 | 83,80 | 84,00 | 83,67 | 83,82 | 0,11% | 5.152.992,00 |
| 24.07.2026 | 83,75 | 83,79 | 83,68 | 83,73 | 0,08% | 2.344.320,00 |
| 23.07.2026 | 83,78 | 83,79 | 83,64 | 83,66 | -0,08% | 4.268.872,00 |
| 22.07.2026 | 83,92 | 83,93 | 83,65 | 83,73 | -0,20% | 4.929.468,00 |
| 21.07.2026 | 83,93 | 84,00 | 83,87 | 83,90 | 0,05% | 2.715.785,00 |
| 20.07.2026 | 83,93 | 83,93 | 83,83 | 83,86 | -0,01% | 3.600.066,00 |
| 17.07.2026 | 83,86 | 83,98 | 83,81 | 83,86 | -0,05% | 5.373.700,00 |
| 16.07.2026 | 83,95 | 84,00 | 83,80 | 83,90 | 0,00% | 3.537.556,00 |
| 15.07.2026 | 83,77 | 84,00 | 83,74 | 83,90 | 0,22% | 3.495.882,00 |
| 14.07.2026 | 83,70 | 83,89 | 83,66 | 83,72 | 0,05% | 5.032.242,00 |
| 13.07.2026 | 83,66 | 83,69 | 83,59 | 83,67 | 0,11% | 6.057.642,00 |
| 10.07.2026 | 83,61 | 83,76 | 83,58 | 83,58 | -0,05% | 7.108.070,00 |
| 09.07.2026 | 83,50 | 83,63 | 83,48 | 83,62 | 0,20% | 9.067.123,00 |
| 08.07.2026 | 83,52 | 83,57 | 83,44 | 83,45 | -0,08% | 17.888.572,00 |
| 07.07.2026 | 83,58 | 83,59 | 83,43 | 83,52 | 98,76% | 80.720.990,00 |
| 06.07.2026 | 42,03 | 44,11 | 41,39 | 42,02 | -0,50% | 2.392.279,00 |
| 02.07.2026 | 40,00 | 42,42 | 39,83 | 42,23 | 9,23% | 2.176.712,00 |
| 01.07.2026 | 37,49 | 39,43 | 37,37 | 38,66 | 3,31% | 1.164.084,00 |
| 30.06.2026 | 37,11 | 37,90 | 36,68 | 37,42 | 1,38% | 743.955,00 |
| 29.06.2026 | 36,39 | 37,31 | 35,74 | 36,91 | 0,74% | 873.121,00 |
| 26.06.2026 | 35,52 | 36,91 | 35,11 | 36,64 | 4,63% | 4.992.592,00 |
| 25.06.2026 | 35,88 | 36,66 | 34,71 | 35,02 | -3,21% | 1.449.836,00 |
| 24.06.2026 | 36,40 | 37,67 | 36,01 | 36,18 | 0,75% | 1.738.112,00 |
| 23.06.2026 | 35,47 | 36,68 | 35,44 | 35,91 | 1,50% | 934.982,00 |
| 22.06.2026 | 35,91 | 37,07 | 35,28 | 35,38 | -1,37% | 962.743,00 |
| 18.06.2026 | 36,34 | 36,79 | 35,05 | 35,87 | 0,34% | 2.013.874,00 |
| 17.06.2026 | 35,00 | 36,40 | 34,79 | 35,75 | 2,14% | 743.637,00 |
| 16.06.2026 | 35,26 | 35,50 | 34,26 | 35,00 | -0,34% | 678.425,00 |
| 15.06.2026 | 34,58 | 36,16 | 34,38 | 35,12 | 1,89% | 931.247,00 |
| 12.06.2026 | 33,53 | 35,10 | 33,40 | 34,47 | 2,83% | 995.517,00 |
| 11.06.2026 | 34,40 | 34,46 | 32,71 | 33,52 | -2,27% | 1.759.671,00 |
| 10.06.2026 | 34,32 | 35,89 | 33,85 | 34,30 | -1,92% | 625.284,00 |
| 09.06.2026 | 33,77 | 35,09 | 33,54 | 34,97 | 4,45% | 884.192,00 |
| 08.06.2026 | 33,09 | 33,89 | 32,98 | 33,48 | 1,73% | 993.833,00 |
| 05.06.2026 | 34,65 | 34,80 | 32,65 | 32,91 | -4,97% | 863.203,00 |
| 04.06.2026 | 33,75 | 34,82 | 33,64 | 34,63 | 4,65% | 1.090.511,00 |
| 03.06.2026 | 32,56 | 33,59 | 32,50 | 33,09 | 1,53% | 857.917,00 |
| 02.06.2026 | 34,14 | 34,28 | 32,30 | 32,59 | -5,59% | 977.577,00 |
| 01.06.2026 | 35,21 | 35,28 | 34,22 | 34,52 | -2,87% | 730.297,00 |
| 29.05.2026 | 35,78 | 36,23 | 34,79 | 35,54 | -1,29% | 1.707.143,00 |
| 28.05.2026 | 36,73 | 36,88 | 35,96 | 36,01 | -2,13% | 954.950,00 |
| 27.05.2026 | 36,76 | 36,87 | 35,68 | 36,79 | 0,03% | 861.211,00 |
| 26.05.2026 | 37,04 | 37,36 | 36,43 | 36,78 | -0,05% | 689.550,00 |
| 22.05.2026 | 37,22 | 37,80 | 36,64 | 36,80 | -0,78% | 702.431,00 |
| 21.05.2026 | 36,04 | 37,26 | 35,43 | 37,09 | 2,32% | 740.782,00 |
| 20.05.2026 | 35,24 | 36,55 | 35,23 | 36,25 | 3,69% | 666.053,00 |
| 19.05.2026 | 34,72 | 35,10 | 33,89 | 34,96 | 0,69% | 932.136,00 |
| 18.05.2026 | 36,78 | 37,46 | 34,63 | 34,72 | -5,58% | 822.685,00 |
| 15.05.2026 | 38,02 | 38,06 | 36,40 | 36,77 | -4,02% | 1.108.962,00 |
| 14.05.2026 | 37,65 | 38,50 | 36,56 | 38,31 | 2,21% | 1.285.198,00 |
| 13.05.2026 | 36,51 | 38,05 | 36,16 | 37,48 | 1,54% | 1.172.205,00 |
| 12.05.2026 | 36,00 | 37,55 | 35,94 | 36,91 | 1,04% | 1.302.461,00 |
| 11.05.2026 | 37,62 | 38,01 | 35,60 | 36,53 | -2,53% | 1.926.932,00 |
| 08.05.2026 | 43,07 | 43,31 | 36,73 | 37,48 | -13,82% | 4.611.496,00 |
| 07.05.2026 | 41,93 | 43,62 | 40,11 | 43,49 | 4,12% | 2.051.917,00 |
| 06.05.2026 | 41,07 | 42,50 | 41,01 | 41,77 | 2,50% | 1.334.855,00 |
| 05.05.2026 | 41,51 | 42,47 | 40,06 | 40,75 | -1,24% | 916.778,00 |
| 04.05.2026 | 39,00 | 41,28 | 39,00 | 41,26 | 5,74% | 1.152.646,00 |
| 01.05.2026 | 38,84 | 39,71 | 38,33 | 39,02 | 0,64% | 1.060.568,00 |
| 30.04.2026 | 38,41 | 39,08 | 37,63 | 38,77 | 0,78% | 847.530,00 |
| 29.04.2026 | 37,53 | 38,71 | 37,35 | 38,47 | 0,84% | 2.574.724,00 |
| 28.04.2026 | 39,41 | 40,00 | 37,49 | 38,15 | -1,22% | 1.673.569,00 |
| 27.04.2026 | 38,28 | 39,73 | 38,21 | 38,62 | 0,76% | 903.837,00 |
| 24.04.2026 | 38,34 | 39,17 | 37,94 | 38,33 | -0,41% | 1.002.791,00 |
| 23.04.2026 | 39,02 | 39,47 | 38,09 | 38,49 | -1,52% | 653.710,00 |
| 22.04.2026 | 39,08 | 39,59 | 38,42 | 39,08 | 0,41% | 785.342,00 |
| 21.04.2026 | 40,58 | 40,58 | 38,69 | 38,92 | -3,28% | 883.216,00 |
| 20.04.2026 | 40,78 | 40,88 | 40,00 | 40,24 | -1,85% | 917.608,00 |
| 17.04.2026 | 40,00 | 41,33 | 39,71 | 41,00 | 5,10% | 1.088.847,00 |
| 16.04.2026 | 39,77 | 40,00 | 38,73 | 39,01 | -1,89% | 747.518,00 |
| 15.04.2026 | 39,63 | 40,03 | 38,99 | 39,76 | 0,03% | 739.562,00 |
| 14.04.2026 | 38,72 | 40,44 | 38,54 | 39,75 | 2,90% | 708.858,00 |
| 13.04.2026 | 39,18 | 40,08 | 38,25 | 38,63 | -2,05% | 868.911,00 |
| 10.04.2026 | 39,63 | 39,90 | 39,08 | 39,44 | -0,53% | 760.510,00 |
| 09.04.2026 | 39,58 | 40,00 | 39,28 | 39,65 | -0,83% | 857.789,00 |
| 08.04.2026 | 39,98 | 40,41 | 39,50 | 39,98 | 4,06% | 1.350.065,00 |
| 07.04.2026 | 37,41 | 38,46 | 36,61 | 38,42 | 1,91% | 1.642.160,00 |
| 06.04.2026 | 37,23 | 38,58 | 36,58 | 37,70 | 1,26% | 903.762,00 |
| 02.04.2026 | 35,83 | 37,29 | 35,83 | 37,23 | 1,80% | 1.247.931,00 |
| 01.04.2026 | 36,64 | 37,51 | 35,81 | 36,57 | 0,58% | 1.094.121,00 |
| 31.03.2026 | 34,91 | 36,86 | 34,79 | 36,36 | 6,10% | 1.370.069,00 |
| 30.03.2026 | 33,64 | 34,50 | 33,10 | 34,27 | 1,78% | 1.113.390,00 |
| 27.03.2026 | 36,28 | 36,34 | 33,32 | 33,67 | -7,32% | 1.452.229,00 |
| 26.03.2026 | 36,34 | 36,86 | 35,79 | 36,33 | -0,03% | 1.207.704,00 |
| 25.03.2026 | 35,01 | 36,51 | 35,01 | 36,34 | 5,76% | 1.239.131,00 |
| 24.03.2026 | 34,02 | 34,77 | 33,49 | 34,36 | -1,01% | 1.209.679,00 |
| 23.03.2026 | 35,99 | 35,99 | 33,40 | 34,71 | -2,42% | 2.131.626,00 |
| 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 |