26,700€
-0,74%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 26,90 | 26,90 | 26,30 | 26,70 | -0,74% | - |
| 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% | - |
| 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% | - |