38,300€
0,26%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.09.2025 | 29,90 | 30,70 | 29,80 | 30,60 | 2,68% | 20,00 |
| 08.09.2025 | 30,30 | 31,50 | 29,50 | 29,80 | -2,30% | - |
| 05.09.2025 | 29,50 | 30,50 | 29,30 | 30,50 | 3,39% | 197,00 |
| 04.09.2025 | 29,70 | 30,10 | 28,70 | 29,50 | 0,00% | 2,00 |
| 03.09.2025 | 28,60 | 29,90 | 28,40 | 29,50 | 3,15% | 503,00 |
| 02.09.2025 | 26,50 | 28,70 | 26,20 | 28,60 | 7,92% | 333,00 |
| 01.09.2025 | 26,10 | 26,50 | 26,00 | 26,50 | 0,00% | - |
| 29.08.2025 | 26,30 | 26,70 | 25,90 | 26,50 | 1,15% | - |
| 28.08.2025 | 26,00 | 26,90 | 25,90 | 26,20 | 1,16% | - |
| 27.08.2025 | 26,50 | 27,20 | 25,90 | 25,90 | -3,00% | 2.000,00 |
| 26.08.2025 | 25,70 | 26,70 | 25,70 | 26,70 | 3,89% | - |
| 25.08.2025 | 26,30 | 27,10 | 25,70 | 25,70 | -2,65% | 12,00 |
| 22.08.2025 | 25,50 | 27,10 | 25,40 | 26,40 | 3,94% | 400,00 |
| 21.08.2025 | 24,90 | 25,70 | 24,60 | 25,40 | 1,20% | 400,00 |
| 20.08.2025 | 25,30 | 25,90 | 24,90 | 25,10 | 0,00% | - |
| 19.08.2025 | 25,50 | 26,70 | 25,10 | 25,10 | -1,95% | - |
| 18.08.2025 | 26,20 | 26,80 | 25,50 | 25,60 | -1,92% | - |
| 15.08.2025 | 25,50 | 27,10 | 25,50 | 26,10 | 2,76% | - |
| 14.08.2025 | 25,70 | 26,70 | 25,00 | 25,40 | -1,17% | - |
| 13.08.2025 | 24,40 | 25,90 | 24,20 | 25,70 | 5,33% | - |
| 12.08.2025 | 23,60 | 24,60 | 23,50 | 24,40 | 2,95% | - |
| 11.08.2025 | 23,40 | 23,90 | 22,80 | 23,70 | 3,49% | 35,00 |
| 08.08.2025 | 23,90 | 24,30 | 22,10 | 22,90 | -4,18% | 200,00 |
| 07.08.2025 | 24,50 | 24,90 | 23,30 | 23,90 | -1,65% | - |
| 06.08.2025 | 25,30 | 25,50 | 23,70 | 24,30 | -3,19% | - |
| 05.08.2025 | 24,40 | 25,90 | 24,10 | 25,10 | 2,45% | 200,00 |
| 04.08.2025 | 24,00 | 24,50 | 23,90 | 24,50 | 2,08% | - |
| 01.08.2025 | 25,20 | 25,20 | 23,90 | 24,00 | -4,00% | - |
| 31.07.2025 | 25,10 | 25,90 | 24,90 | 25,00 | -1,19% | - |
| 30.07.2025 | 25,30 | 26,30 | 25,30 | 25,30 | -0,78% | - |
| 29.07.2025 | 26,10 | 26,70 | 25,30 | 25,50 | -2,30% | - |
| 28.07.2025 | 26,50 | 26,90 | 26,10 | 26,10 | -1,14% | - |
| 25.07.2025 | 25,90 | 26,70 | 25,50 | 26,40 | 1,93% | - |
| 24.07.2025 | 26,30 | 26,80 | 25,70 | 25,90 | -2,26% | - |
| 23.07.2025 | 25,90 | 26,70 | 25,90 | 26,50 | 1,53% | - |
| 22.07.2025 | 26,50 | 27,00 | 25,90 | 26,10 | -1,51% | - |
| 21.07.2025 | 26,70 | 27,30 | 26,50 | 26,50 | -1,49% | - |
| 18.07.2025 | 28,40 | 28,60 | 26,50 | 26,90 | -4,95% | - |
| 17.07.2025 | 27,40 | 28,70 | 27,40 | 28,30 | 2,91% | - |
| 16.07.2025 | 27,50 | 28,30 | 26,90 | 27,50 | 0,00% | - |
| 15.07.2025 | 28,30 | 28,70 | 27,10 | 27,50 | -2,83% | - |
| 14.07.2025 | 27,30 | 28,60 | 27,10 | 28,30 | 4,43% | 350,00 |
| 11.07.2025 | 27,30 | 27,70 | 26,90 | 27,10 | -1,45% | - |
| 10.07.2025 | 27,70 | 28,10 | 26,60 | 27,50 | -0,72% | 50,00 |
| 09.07.2025 | 25,10 | 27,70 | 24,90 | 27,70 | 11,24% | - |
| 08.07.2025 | 24,90 | 25,30 | 24,70 | 24,90 | 0,00% | - |
| 07.07.2025 | 25,40 | 25,70 | 24,70 | 24,90 | -1,58% | - |
| 04.07.2025 | 25,40 | 25,40 | 25,20 | 25,30 | 0,00% | - |
| 03.07.2025 | 25,00 | 25,80 | 24,90 | 25,30 | 1,61% | - |
| 02.07.2025 | 24,10 | 25,50 | 24,10 | 24,90 | 2,47% | 375,00 |
| 01.07.2025 | 24,70 | 24,90 | 24,00 | 24,30 | -0,82% | - |
| 30.06.2025 | 25,20 | 25,90 | 24,30 | 24,50 | -3,92% | - |
| 27.06.2025 | 25,50 | 26,30 | 25,30 | 25,50 | 0,00% | - |
| 26.06.2025 | 26,10 | 26,20 | 25,30 | 25,50 | -3,04% | - |
| 25.06.2025 | 26,70 | 27,10 | 25,70 | 26,30 | -2,23% | - |
| 24.06.2025 | 25,90 | 27,10 | 25,70 | 26,90 | 4,67% | - |
| 23.06.2025 | 26,20 | 26,60 | 25,70 | 25,70 | -2,28% | - |
| 20.06.2025 | 26,30 | 26,80 | 25,90 | 26,30 | 0,00% | - |
| 19.06.2025 | 26,50 | 26,60 | 26,30 | 26,30 | -1,50% | - |
| 18.06.2025 | 26,90 | 27,30 | 26,40 | 26,70 | -0,74% | - |
| 17.06.2025 | 27,00 | 27,00 | 26,50 | 26,90 | 0,00% | - |
| 16.06.2025 | 27,50 | 27,80 | 26,70 | 26,90 | -1,47% | - |
| 13.06.2025 | 27,70 | 28,00 | 27,10 | 27,30 | -2,15% | - |
| 12.06.2025 | 28,10 | 28,30 | 27,40 | 27,90 | -0,71% | - |
| 11.06.2025 | 28,90 | 29,30 | 28,10 | 28,10 | -2,77% | - |
| 10.06.2025 | 28,30 | 29,50 | 28,10 | 28,90 | 2,12% | - |
| 09.06.2025 | 28,90 | 29,50 | 28,10 | 28,30 | -2,08% | - |
| 06.06.2025 | 28,30 | 29,10 | 28,30 | 28,90 | 2,12% | - |
| 05.06.2025 | 28,10 | 28,70 | 27,50 | 28,30 | 0,00% | - |
| 04.06.2025 | 28,30 | 28,50 | 27,90 | 28,30 | 0,00% | - |
| 03.06.2025 | 27,90 | 28,50 | 27,70 | 28,30 | 2,17% | - |
| 02.06.2025 | 26,90 | 27,90 | 26,30 | 27,70 | 2,97% | - |
| 30.05.2025 | 26,90 | 27,50 | 25,70 | 26,90 | 0,00% | - |
| 29.05.2025 | 26,50 | 27,30 | 26,10 | 26,90 | 1,51% | - |
| 28.05.2025 | 26,00 | 27,10 | 25,90 | 26,50 | 1,53% | - |