26,200€
3,15%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 26,60 | 26,80 | 25,70 | 26,10 | -2,25% | - |
| 26.05.2025 | 26,20 | 26,80 | 26,10 | 26,70 | 1,91% | - |
| 23.05.2025 | 26,70 | 26,70 | 25,90 | 26,20 | -1,87% | - |
| 22.05.2025 | 26,50 | 27,30 | 26,10 | 26,70 | 0,75% | - |
| 21.05.2025 | 27,70 | 27,70 | 26,10 | 26,50 | -4,33% | - |
| 20.05.2025 | 27,50 | 28,20 | 27,10 | 27,70 | 0,73% | - |
| 19.05.2025 | 27,70 | 28,20 | 27,10 | 27,50 | -2,14% | - |
| 16.05.2025 | 27,90 | 28,40 | 27,30 | 28,10 | 0,72% | - |
| 15.05.2025 | 28,00 | 28,10 | 27,30 | 27,90 | -0,71% | - |
| 14.05.2025 | 27,70 | 28,10 | 26,90 | 28,10 | 1,44% | - |
| 13.05.2025 | 30,00 | 30,60 | 27,70 | 27,70 | -7,36% | - |
| 12.05.2025 | 27,50 | 30,30 | 27,50 | 29,90 | 9,12% | - |
| 09.05.2025 | 29,10 | 30,50 | 27,30 | 27,40 | -5,84% | - |
| 08.05.2025 | 27,90 | 29,70 | 27,10 | 29,10 | 5,05% | - |
| 07.05.2025 | 27,10 | 27,90 | 26,70 | 27,70 | 2,97% | - |
| 06.05.2025 | 29,80 | 29,80 | 26,90 | 26,90 | -10,03% | - |
| 05.05.2025 | 29,60 | 30,10 | 29,20 | 29,90 | 0,00% | - |
| 02.05.2025 | 29,50 | 30,70 | 29,40 | 29,90 | 1,36% | - |
| 30.04.2025 | 29,30 | 29,80 | 28,80 | 29,50 | 0,68% | - |
| 29.04.2025 | 29,10 | 29,50 | 26,80 | 29,30 | 0,69% | - |
| 28.04.2025 | 28,50 | 29,50 | 28,30 | 29,10 | 1,39% | - |
| 25.04.2025 | 29,30 | 29,50 | 27,90 | 28,70 | -1,37% | - |
| 24.04.2025 | 28,50 | 29,10 | 27,80 | 29,10 | 1,39% | - |
| 23.04.2025 | 27,70 | 29,10 | 27,30 | 28,70 | 5,13% | - |
| 22.04.2025 | 26,70 | 27,30 | 26,10 | 27,30 | 2,25% | - |
| 17.04.2025 | 26,10 | 26,90 | 25,60 | 26,70 | 3,09% | - |
| 16.04.2025 | 26,10 | 26,40 | 25,40 | 25,90 | -1,52% | - |
| 15.04.2025 | 26,30 | 26,90 | 25,80 | 26,30 | 0,00% | - |
| 14.04.2025 | 25,70 | 26,70 | 25,30 | 26,30 | 2,33% | - |
| 11.04.2025 | 23,90 | 25,80 | 23,30 | 25,70 | 7,53% | - |
| 10.04.2025 | 25,10 | 25,30 | 22,70 | 23,90 | -5,53% | - |
| 09.04.2025 | 23,30 | 25,50 | 21,90 | 25,30 | 8,58% | - |
| 08.04.2025 | 24,40 | 25,00 | 22,90 | 23,30 | -3,32% | - |
| 07.04.2025 | 23,90 | 24,80 | 22,50 | 24,10 | -1,63% | - |
| 04.04.2025 | 26,10 | 26,50 | 24,10 | 24,50 | -6,13% | - |
| 03.04.2025 | 28,90 | 28,90 | 25,60 | 26,10 | -9,69% | - |
| 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% | - |