26,300€
-9,00%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 28,90 | 28,90 | 25,60 | 26,30 | -9,00% | - |
| 02.04.2025 | 28,30 | 29,20 | 27,90 | 28,90 | 2,12% | - |
| 01.04.2025 | 30,90 | 31,20 | 27,10 | 28,30 | -8,41% | - |
| 31.03.2025 | 32,00 | 32,10 | 29,30 | 30,90 | -2,83% | - |
| 28.03.2025 | 32,50 | 32,60 | 31,50 | 31,80 | -1,85% | - |
| 27.03.2025 | 32,30 | 32,60 | 31,50 | 32,40 | 0,62% | - |
| 26.03.2025 | 32,60 | 32,70 | 30,50 | 32,20 | -0,62% | - |
| 25.03.2025 | 33,60 | 33,80 | 31,90 | 32,40 | -3,86% | - |
| 24.03.2025 | 31,90 | 33,70 | 31,90 | 33,70 | 5,97% | - |
| 21.03.2025 | 31,60 | 32,60 | 31,20 | 31,80 | 0,63% | - |
| 20.03.2025 | 31,70 | 32,50 | 31,50 | 31,60 | -0,32% | - |
| 19.03.2025 | 31,20 | 32,10 | 30,90 | 31,70 | 1,60% | - |
| 18.03.2025 | 32,10 | 32,30 | 30,90 | 31,20 | -3,41% | - |
| 17.03.2025 | 31,50 | 32,50 | 31,10 | 32,30 | 1,89% | - |
| 14.03.2025 | 31,80 | 32,70 | 31,50 | 31,70 | 0,00% | - |
| 13.03.2025 | 32,50 | 33,10 | 31,70 | 31,70 | -2,46% | - |
| 12.03.2025 | 31,20 | 32,70 | 31,20 | 32,50 | 3,17% | - |
| 11.03.2025 | 31,30 | 31,70 | 30,30 | 31,50 | 0,96% | - |
| 10.03.2025 | 30,70 | 31,30 | 30,10 | 31,20 | 0,97% | - |
| 07.03.2025 | 31,60 | 32,20 | 30,10 | 30,90 | -1,90% | - |
| 06.03.2025 | 31,40 | 31,90 | 30,70 | 31,50 | 0,64% | 15,00 |
| 05.03.2025 | 32,10 | 32,40 | 30,50 | 31,30 | -2,49% | - |
| 04.03.2025 | 32,60 | 32,70 | 31,40 | 32,10 | -1,23% | - |
| 03.03.2025 | 34,40 | 34,70 | 32,50 | 32,50 | -5,80% | - |
| 28.02.2025 | 32,00 | 34,70 | 32,00 | 34,50 | 8,15% | - |
| 27.02.2025 | 31,00 | 32,60 | 31,00 | 31,90 | 2,57% | - |
| 26.02.2025 | 30,70 | 31,90 | 30,70 | 31,10 | 1,30% | - |
| 25.02.2025 | 33,20 | 33,20 | 30,30 | 30,70 | -7,25% | - |
| 24.02.2025 | 35,80 | 36,20 | 32,50 | 33,10 | -7,28% | - |
| 21.02.2025 | 35,00 | 35,90 | 34,80 | 35,70 | 1,71% | - |
| 20.02.2025 | 35,20 | 35,20 | 34,10 | 35,10 | 0,29% | - |
| 19.02.2025 | 34,10 | 35,20 | 33,80 | 35,00 | 2,64% | - |
| 18.02.2025 | 33,60 | 34,80 | 33,50 | 34,10 | 1,49% | - |
| 17.02.2025 | 33,20 | 33,80 | 33,20 | 33,60 | 0,30% | - |
| 14.02.2025 | 33,90 | 34,00 | 32,90 | 33,50 | -0,59% | - |
| 13.02.2025 | 33,80 | 34,80 | 33,70 | 33,70 | 0,00% | - |
| 12.02.2025 | 33,80 | 34,00 | 32,90 | 33,70 | 0,30% | - |
| 11.02.2025 | 35,90 | 36,00 | 33,20 | 33,60 | -5,35% | - |
| 10.02.2025 | 35,80 | 36,60 | 35,50 | 35,50 | -1,11% | - |
| 07.02.2025 | 37,30 | 37,70 | 35,50 | 35,90 | -3,75% | - |
| 06.02.2025 | 37,80 | 38,70 | 37,00 | 37,30 | -1,06% | - |
| 05.02.2025 | 39,00 | 39,20 | 37,40 | 37,70 | -3,33% | - |
| 04.02.2025 | 37,70 | 39,10 | 37,10 | 39,00 | 3,45% | - |
| 03.02.2025 | 38,50 | 39,40 | 37,70 | 37,70 | -3,08% | - |
| 31.01.2025 | 38,70 | 39,40 | 38,30 | 38,90 | 0,52% | - |
| 30.01.2025 | 37,80 | 38,80 | 37,60 | 38,70 | 2,11% | - |
| 29.01.2025 | 36,60 | 38,20 | 36,30 | 37,90 | 3,55% | - |
| 28.01.2025 | 36,40 | 37,80 | 36,30 | 36,60 | 0,27% | - |
| 27.01.2025 | 36,90 | 38,40 | 36,10 | 36,50 | -1,08% | 12,00 |
| 24.01.2025 | 37,70 | 37,90 | 36,50 | 36,90 | -1,60% | - |
| 23.01.2025 | 37,10 | 37,90 | 36,20 | 37,50 | 1,08% | - |
| 22.01.2025 | 37,20 | 39,70 | 36,70 | 37,10 | -0,54% | 4.027,00 |
| 21.01.2025 | 36,00 | 37,50 | 35,90 | 37,30 | 3,61% | 30,00 |
| 20.01.2025 | 36,20 | 36,30 | 35,90 | 36,00 | -0,83% | - |
| 17.01.2025 | 35,40 | 36,90 | 35,40 | 36,30 | 2,25% | - |
| 16.01.2025 | 35,70 | 36,20 | 34,90 | 35,50 | -0,56% | - |
| 15.01.2025 | 34,60 | 36,20 | 34,10 | 35,70 | 3,18% | 48,00 |
| 14.01.2025 | 38,10 | 38,40 | 34,50 | 34,60 | -8,71% | - |
| 13.01.2025 | 39,60 | 39,90 | 37,40 | 37,90 | -4,53% | - |
| 10.01.2025 | 46,60 | 47,40 | 39,10 | 39,70 | -14,81% | 100,00 |
| 09.01.2025 | 47,00 | 47,20 | 46,60 | 46,60 | -0,64% | - |
| 08.01.2025 | 47,80 | 48,60 | 46,60 | 46,90 | -1,47% | - |
| 07.01.2025 | 49,10 | 49,30 | 47,50 | 47,60 | -1,86% | - |
| 06.01.2025 | 51,50 | 52,00 | 48,40 | 48,50 | -6,28% | - |
| 03.01.2025 | 50,75 | 51,75 | 49,95 | 51,75 | 2,99% | - |
| 02.01.2025 | 49,50 | 50,75 | 49,30 | 50,25 | 2,13% | - |
| 30.12.2024 | 49,60 | 50,30 | 49,20 | 49,20 | -0,81% | - |
| 27.12.2024 | 52,00 | 52,00 | 49,50 | 49,60 | -4,15% | - |
| 23.12.2024 | 51,50 | 52,00 | 50,25 | 51,75 | 0,49% | - |
| 20.12.2024 | 51,00 | 52,25 | 49,65 | 51,50 | 0,98% | - |
| 19.12.2024 | 50,40 | 51,50 | 48,80 | 51,00 | 1,19% | - |
| 18.12.2024 | 53,00 | 54,75 | 49,60 | 50,40 | -4,91% | - |
| 17.12.2024 | 52,00 | 54,00 | 50,75 | 53,00 | 1,92% | - |
| 16.12.2024 | 51,00 | 52,25 | 50,25 | 52,00 | 1,96% | - |
| 13.12.2024 | 53,00 | 54,00 | 50,75 | 51,00 | -4,23% | - |
| 12.12.2024 | 57,50 | 58,00 | 53,25 | 53,25 | -6,99% | - |
| 11.12.2024 | 54,50 | 57,25 | 54,00 | 57,25 | 5,05% | - |
| 10.12.2024 | 53,50 | 55,25 | 53,50 | 54,50 | 1,87% | - |
| 09.12.2024 | 55,50 | 56,75 | 53,50 | 53,50 | -4,46% | - |
| 06.12.2024 | 54,50 | 56,25 | 54,50 | 56,00 | 3,23% | - |
| 05.12.2024 | 54,50 | 55,25 | 53,00 | 54,25 | -0,46% | - |
| 04.12.2024 | 54,00 | 55,75 | 53,50 | 54,50 | 0,93% | - |
| 03.12.2024 | 54,50 | 54,75 | 53,25 | 54,00 | -1,82% | - |
| 02.12.2024 | 54,00 | 55,25 | 54,00 | 55,00 | 0,92% | - |
| 29.11.2024 | 54,75 | 56,50 | 53,75 | 54,50 | -0,46% | - |
| 28.11.2024 | 54,50 | 55,00 | 54,50 | 54,75 | 0,46% | - |
| 27.11.2024 | 54,00 | 56,25 | 53,25 | 54,50 | 0,93% | - |
| 26.11.2024 | 53,50 | 54,25 | 53,00 | 54,00 | 0,93% | - |
| 25.11.2024 | 54,00 | 54,75 | 53,00 | 53,50 | -0,93% | - |
| 22.11.2024 | 54,50 | 56,25 | 53,25 | 54,00 | -0,92% | 200,00 |
| 21.11.2024 | 53,00 | 55,25 | 51,15 | 54,50 | 2,35% | - |
| 20.11.2024 | 52,00 | 53,75 | 50,80 | 53,25 | 2,40% | - |
| 19.11.2024 | 50,50 | 52,25 | 49,95 | 52,00 | 2,46% | - |
| 18.11.2024 | 52,00 | 52,25 | 49,90 | 50,75 | -2,40% | - |
| 15.11.2024 | 56,50 | 56,75 | 51,75 | 52,00 | -8,37% | - |
| 14.11.2024 | 55,75 | 59,25 | 55,25 | 56,75 | 1,34% | - |
| 13.11.2024 | 55,50 | 57,75 | 55,25 | 56,00 | 0,90% | 30,00 |
| 12.11.2024 | 56,50 | 57,00 | 54,75 | 55,50 | -1,33% | - |
| 11.11.2024 | 56,50 | 58,25 | 56,25 | 56,25 | -0,44% | - |
| 08.11.2024 | 55,50 | 56,75 | 54,75 | 56,50 | 1,80% | - |