36,300€
2,54%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 16.01.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,91% | - |
| 15.01.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -8,99% | - |
| 14.01.2025 | 37,80 | 37,80 | 37,80 | 37,80 | -4,06% | - |
| 13.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -15,09% | - |
| 10.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 09.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | - |
| 08.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 07.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -6,80% | - |
| 06.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 3,41% | - |
| 03.01.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 1,63% | - |
| 02.01.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -0,41% | - |
| 30.12.2024 | 49,20 | 49,20 | 49,20 | 49,20 | -4,47% | - |
| 27.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 23.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 20.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | - |
| 19.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -5,14% | - |
| 18.12.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | - |
| 17.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 16.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -3,77% | - |
| 13.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -7,02% | - |
| 12.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 5,56% | - |
| 11.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 10.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | - |
| 09.12.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | - |
| 06.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 0,93% | - |
| 05.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,93% | - |
| 04.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,83% | - |
| 03.12.2024 | 54,50 | 54,50 | 54,50 | 54,50 | 2,83% | - |
| 02.12.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 0,00% | - |
| 29.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 28.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 27.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 3,85% | - |
| 26.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -2,80% | - |
| 25.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 22.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 21.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 1,92% | - |
| 20.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | - |
| 19.11.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -2,91% | - |
| 18.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -8,04% | - |
| 15.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 2,75% | - |
| 14.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,91% | - |
| 13.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -1,79% | - |
| 12.11.2024 | 56,00 | 56,00 | 56,00 | 56,00 | 0,90% | - |
| 11.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,91% | - |
| 08.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 07.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 3,77% | - |
| 06.11.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 3,92% | - |
| 05.11.2024 | 52,00 | 52,00 | 51,00 | 51,00 | -1,92% | - |
| 04.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | - |
| 01.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 31.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 30.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 29.10.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -3,74% | - |
| 28.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 25.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 24.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 23.10.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 22.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 21.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 18.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 17.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | 2,86% | - |
| 16.10.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 8,47% | - |
| 15.10.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 14.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 2,99% | - |
| 11.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 1,74% | - |
| 10.10.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | - |
| 09.10.2024 | 46,00 | 46,00 | 45,80 | 45,80 | -2,14% | - |
| 08.10.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,90% | - |
| 07.10.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 1,26% | - |
| 04.10.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -2,46% | - |
| 03.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 4,72% | - |
| 02.10.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 01.10.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 30.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 27.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 26.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 2,73% | - |
| 25.09.2024 | 44,20 | 44,20 | 44,00 | 44,00 | -2,65% | 47,00 |
| 24.09.2024 | 45,20 | 45,20 | 45,20 | 45,20 | -4,64% | - |
| 23.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 20.09.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 1,27% | - |
| 19.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,42% | - |
| 18.09.2024 | 47,60 | 47,60 | 47,60 | 47,60 | -1,24% | - |
| 17.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 16.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | 4,78% | - |
| 13.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 12.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,32% | - |
| 11.09.2024 | 45,40 | 45,40 | 45,40 | 45,40 | -3,81% | - |
| 10.09.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 3,51% | - |
| 09.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 06.09.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -3,80% | - |
| 05.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | - |
| 04.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | - |
| 03.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 02.09.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | - |
| 30.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,47% | - |
| 29.08.2024 | 48,60 | 48,60 | 48,60 | 48,60 | -0,41% | - |
| 28.08.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 2,95% | - |
| 27.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | - |
| 26.08.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |