25,400€
5,83%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 25,20 | 25,60 | 25,00 | 25,40 | 5,83% | 40,00 |
| 02.07.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 01.07.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -5,47% | - |
| 30.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 27.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 26.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 25.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 24.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 23.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 20.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 19.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 18.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 17.06.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 16.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 13.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 12.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 11.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 10.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 09.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | - |
| 06.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 05.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 04.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 03.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 5,34% | - |
| 02.06.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 30.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 29.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 28.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 27.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 26.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 23.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 22.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 21.05.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | - |
| 20.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 19.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 16.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 15.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 14.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -8,05% | - |
| 13.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 7,19% | - |
| 12.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -4,14% | - |
| 09.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 08.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 3,73% | - |
| 07.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -9,46% | - |
| 06.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 05.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 02.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 30.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 29.04.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | - |
| 28.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -4,08% | - |
| 25.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 4,26% | - |
| 24.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 23.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 5,34% | - |
| 22.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 17.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 16.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 15.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 14.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 6,84% | - |
| 11.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -4,88% | - |
| 10.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 9,82% | - |
| 09.04.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | - |
| 08.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 07.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -11,63% | - |
| 04.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -6,52% | - |
| 03.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 02.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -10,39% | - |
| 01.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -3,14% | - |
| 31.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,63% | - |
| 28.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,25% | - |
| 27.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 26.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 25.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | - |
| 24.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | - |
| 21.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 20.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 19.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 18.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 17.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 14.03.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 13.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 12.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 11.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 10.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,18% | - |
| 07.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 06.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 05.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -1,23% | - |
| 04.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -5,26% | - |
| 03.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 7,55% | - |
| 28.02.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 4,61% | - |
| 27.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 26.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -6,71% | - |
| 25.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -7,87% | - |
| 24.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,71% | - |
| 21.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 20.02.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 2,96% | - |
| 19.02.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 18.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 17.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 14.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 13.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | - |
| 12.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -4,55% | - |
| 11.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |