38,300€
-4,73%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 37,90 | 39,40 | 37,20 | 37,50 | -6,72% | 1.640,00 |
| 05.02.2026 | 40,30 | 40,30 | 40,10 | 40,20 | 1,26% | - |
| 04.02.2026 | 42,30 | 44,60 | 39,60 | 39,70 | -5,25% | - |
| 03.02.2026 | 41,90 | 41,90 | 41,80 | 41,90 | 0,96% | - |
| 02.02.2026 | 42,20 | 42,60 | 41,40 | 41,50 | -0,24% | 2,00 |
| 30.01.2026 | 43,30 | 44,30 | 41,60 | 41,60 | -4,37% | 1,00 |
| 29.01.2026 | 42,90 | 44,20 | 42,40 | 43,50 | -0,91% | 64,00 |
| 28.01.2026 | 44,10 | 44,20 | 43,90 | 43,90 | -0,68% | - |
| 27.01.2026 | 44,30 | 44,70 | 43,30 | 44,20 | 0,45% | - |
| 26.01.2026 | 45,00 | 45,30 | 43,90 | 44,00 | -4,76% | - |
| 23.01.2026 | 46,80 | 47,40 | 46,00 | 46,20 | -0,43% | - |
| 22.01.2026 | 47,40 | 48,30 | 46,00 | 46,40 | -2,52% | - |
| 21.01.2026 | 47,50 | 47,60 | 47,50 | 47,60 | 1,71% | - |
| 20.01.2026 | 47,70 | 47,80 | 46,30 | 46,80 | -1,89% | 1,00 |
| 19.01.2026 | 48,20 | 48,20 | 47,60 | 47,70 | -0,62% | - |
| 16.01.2026 | 48,60 | 50,10 | 48,00 | 48,00 | 1,05% | - |
| 15.01.2026 | 47,60 | 48,20 | 46,30 | 47,50 | -1,04% | - |
| 14.01.2026 | 47,70 | 48,00 | 46,00 | 48,00 | 1,69% | - |
| 13.01.2026 | 47,40 | 47,80 | 46,50 | 47,20 | 3,96% | 21,00 |
| 12.01.2026 | 45,80 | 45,80 | 45,40 | 45,40 | -1,73% | - |
| 09.01.2026 | 46,30 | 48,20 | 45,60 | 46,20 | 2,44% | 1.741,00 |
| 08.01.2026 | 45,50 | 46,70 | 44,10 | 45,10 | -1,31% | 1,00 |
| 07.01.2026 | 40,00 | 46,20 | 39,90 | 45,70 | 15,99% | 9.119,00 |
| 06.01.2026 | 41,90 | 41,90 | 37,20 | 39,40 | -2,72% | 2,00 |
| 05.01.2026 | 39,80 | 50,30 | 38,30 | 40,50 | 1,76% | 381,00 |
| 02.01.2026 | 40,30 | 40,70 | 38,90 | 39,80 | -2,21% | 3.358,00 |
| 30.12.2025 | 40,30 | 40,80 | 40,30 | 40,70 | 1,50% | - |
| 29.12.2025 | 40,80 | 41,10 | 40,10 | 40,10 | -4,07% | 7.408,00 |
| 23.12.2025 | 41,90 | 42,40 | 41,10 | 41,80 | 0,24% | - |
| 22.12.2025 | 41,10 | 42,30 | 40,70 | 41,70 | 7,47% | 65,00 |
| 19.12.2025 | 38,30 | 38,80 | 38,10 | 38,80 | 0,78% | - |
| 18.12.2025 | 40,60 | 41,30 | 36,70 | 38,50 | -5,41% | - |
| 17.12.2025 | 41,50 | 42,00 | 40,70 | 40,70 | -3,33% | - |
| 16.12.2025 | 41,70 | 42,60 | 41,20 | 42,10 | -1,17% | - |
| 15.12.2025 | 43,00 | 43,90 | 42,20 | 42,60 | 1,19% | - |
| 12.12.2025 | 42,00 | 42,10 | 42,00 | 42,10 | 0,24% | - |
| 11.12.2025 | 41,10 | 42,50 | 40,90 | 42,00 | 2,19% | - |
| 10.12.2025 | 41,30 | 42,30 | 40,60 | 41,10 | 0,00% | - |
| 09.12.2025 | 40,70 | 42,20 | 40,10 | 41,10 | -1,91% | - |
| 08.12.2025 | 40,00 | 42,30 | 39,50 | 41,90 | 3,71% | - |
| 05.12.2025 | 40,70 | 41,50 | 40,30 | 40,40 | -1,70% | - |
| 04.12.2025 | 40,40 | 41,60 | 39,30 | 41,10 | 1,73% | - |
| 03.12.2025 | 38,70 | 41,20 | 38,50 | 40,40 | 4,39% | - |
| 02.12.2025 | 38,90 | 40,30 | 38,40 | 38,70 | -0,26% | - |
| 01.12.2025 | 39,30 | 39,30 | 38,20 | 38,80 | -1,77% | - |
| 27.11.2025 | 39,70 | 39,70 | 39,50 | 39,50 | -1,25% | - |
| 26.11.2025 | 38,70 | 40,10 | 38,60 | 40,00 | 3,63% | - |
| 25.11.2025 | 38,10 | 38,90 | 37,20 | 38,60 | 1,05% | - |
| 24.11.2025 | 37,20 | 38,90 | 37,10 | 38,20 | 4,66% | - |
| 21.11.2025 | 36,40 | 36,50 | 36,40 | 36,50 | -1,88% | - |
| 20.11.2025 | 37,20 | 39,20 | 36,90 | 37,20 | -1,06% | - |
| 19.11.2025 | 37,10 | 37,60 | 36,70 | 37,60 | 0,53% | - |
| 18.11.2025 | 37,50 | 37,70 | 37,00 | 37,40 | -0,53% | - |
| 17.11.2025 | 36,90 | 37,90 | 36,40 | 37,60 | 0,80% | - |
| 14.11.2025 | 35,60 | 37,40 | 35,20 | 37,30 | 4,48% | - |
| 13.11.2025 | 36,90 | 37,10 | 35,20 | 35,70 | -3,77% | - |
| 12.11.2025 | 37,00 | 37,50 | 36,60 | 37,10 | 3,63% | - |
| 11.11.2025 | 35,90 | 35,90 | 35,80 | 35,80 | 1,70% | - |
| 10.11.2025 | 34,60 | 35,60 | 34,50 | 35,20 | 2,03% | - |
| 07.11.2025 | 34,90 | 36,80 | 33,70 | 34,50 | -7,26% | 200,00 |
| 06.11.2025 | 37,00 | 37,90 | 36,40 | 37,20 | 1,09% | - |
| 05.11.2025 | 36,70 | 37,50 | 36,00 | 36,80 | -0,54% | - |
| 04.11.2025 | 37,20 | 37,70 | 36,20 | 37,00 | -2,12% | 76,00 |
| 03.11.2025 | 37,70 | 38,30 | 37,60 | 37,80 | 0,27% | - |
| 31.10.2025 | 37,40 | 38,80 | 37,00 | 37,70 | -2,08% | - |
| 30.10.2025 | 36,90 | 38,70 | 36,70 | 38,50 | 4,34% | - |
| 29.10.2025 | 36,10 | 39,30 | 35,60 | 36,90 | -1,86% | - |
| 28.10.2025 | 38,00 | 38,00 | 37,50 | 37,60 | 6,21% | - |
| 27.10.2025 | 35,30 | 35,50 | 35,30 | 35,40 | 0,00% | - |
| 24.10.2025 | 34,50 | 35,70 | 34,40 | 35,40 | 1,43% | - |
| 23.10.2025 | 34,90 | 35,50 | 34,60 | 34,90 | -5,68% | - |
| 22.10.2025 | 36,90 | 37,00 | 36,90 | 37,00 | 1,37% | - |
| 20.10.2025 | 35,60 | 36,70 | 35,00 | 36,50 | 0,55% | - |
| 17.10.2025 | 36,20 | 36,40 | 35,10 | 36,30 | -1,63% | - |
| 16.10.2025 | 37,90 | 38,80 | 36,90 | 36,90 | -5,14% | 100,00 |
| 15.10.2025 | 38,00 | 39,30 | 37,30 | 38,90 | 1,83% | - |
| 14.10.2025 | 38,40 | 38,40 | 38,10 | 38,20 | -0,78% | - |
| 13.10.2025 | 38,60 | 39,30 | 37,40 | 38,50 | -1,53% | 32,00 |
| 10.10.2025 | 39,50 | 39,80 | 38,90 | 39,10 | 2,62% | - |
| 09.10.2025 | 38,00 | 38,20 | 38,00 | 38,10 | -0,26% | - |
| 08.10.2025 | 36,60 | 38,30 | 35,90 | 38,20 | 5,23% | - |
| 07.10.2025 | 35,60 | 36,50 | 35,30 | 36,30 | 4,31% | 90,00 |
| 06.10.2025 | 34,80 | 34,90 | 34,80 | 34,80 | -1,97% | - |
| 03.10.2025 | 35,20 | 35,50 | 35,20 | 35,50 | 1,14% | - |
| 02.10.2025 | 35,50 | 35,90 | 34,40 | 35,10 | -1,40% | - |
| 01.10.2025 | 35,50 | 35,80 | 34,40 | 35,60 | -0,84% | - |
| 30.09.2025 | 37,00 | 37,10 | 34,90 | 35,90 | -4,01% | 1,00 |
| 29.09.2025 | 39,30 | 40,30 | 37,10 | 37,40 | 22,22% | 400,00 |
| 25.09.2025 | 30,00 | 30,80 | 29,50 | 30,60 | -2,24% | 470,00 |
| 24.09.2025 | 30,30 | 31,70 | 30,30 | 31,30 | 4,33% | - |
| 23.09.2025 | 28,80 | 30,80 | 28,80 | 30,00 | 5,26% | - |
| 22.09.2025 | 28,90 | 29,50 | 28,20 | 28,50 | -1,04% | - |
| 19.09.2025 | 30,20 | 32,10 | 28,50 | 28,80 | -3,03% | 507,00 |
| 18.09.2025 | 28,90 | 29,70 | 28,50 | 29,70 | 2,77% | - |
| 17.09.2025 | 28,70 | 29,50 | 28,70 | 28,90 | 0,70% | - |
| 16.09.2025 | 28,70 | 29,30 | 28,20 | 28,70 | -0,69% | 110,00 |
| 15.09.2025 | 29,20 | 29,50 | 28,40 | 28,90 | -0,34% | - |
| 12.09.2025 | 28,70 | 29,00 | 28,70 | 29,00 | 1,05% | - |
| 11.09.2025 | 29,10 | 29,90 | 28,30 | 28,70 | -7,42% | 2,00 |
| 10.09.2025 | 31,20 | 31,20 | 30,60 | 31,00 | 1,31% | - |