50,050€
-0,69%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 50,40 | 50,40 | 49,95 | 50,05 | -0,69% | - |
| 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% | - |
| 07.11.2024 | 55,00 | 55,75 | 54,25 | 55,50 | 0,91% | - |
| 06.11.2024 | 53,75 | 56,75 | 53,75 | 55,00 | 3,77% | - |
| 05.11.2024 | 52,25 | 53,00 | 50,75 | 53,00 | 1,44% | - |
| 04.11.2024 | 52,00 | 52,75 | 50,75 | 52,25 | 0,00% | - |
| 01.11.2024 | 51,50 | 53,25 | 51,00 | 52,25 | 1,46% | - |
| 31.10.2024 | 51,50 | 51,75 | 50,25 | 51,50 | 0,00% | - |
| 30.10.2024 | 52,00 | 52,25 | 50,65 | 51,50 | -0,96% | - |
| 29.10.2024 | 53,00 | 53,50 | 51,75 | 52,00 | -1,89% | - |
| 28.10.2024 | 53,75 | 55,25 | 52,75 | 53,00 | -1,40% | - |
| 25.10.2024 | 54,25 | 55,25 | 53,75 | 53,75 | -1,38% | - |
| 24.10.2024 | 54,00 | 54,75 | 53,75 | 54,50 | 0,93% | - |
| 23.10.2024 | 55,25 | 55,75 | 53,25 | 54,00 | -2,26% | - |
| 22.10.2024 | 54,25 | 55,75 | 53,50 | 55,25 | 1,84% | 18,00 |
| 21.10.2024 | 54,50 | 54,75 | 53,25 | 54,25 | -0,46% | - |
| 18.10.2024 | 54,50 | 55,25 | 53,75 | 54,50 | 0,46% | - |
| 17.10.2024 | 54,00 | 55,25 | 53,75 | 54,25 | 0,00% | - |
| 16.10.2024 | 52,75 | 54,75 | 52,50 | 54,25 | 2,84% | - |
| 15.10.2024 | 48,70 | 53,25 | 48,30 | 52,75 | 8,32% | - |
| 14.10.2024 | 48,60 | 49,10 | 47,40 | 48,70 | 0,21% | 10,00 |
| 11.10.2024 | 47,40 | 49,10 | 47,20 | 48,60 | 2,53% | - |
| 10.10.2024 | 46,40 | 47,80 | 45,40 | 47,40 | 2,60% | - |
| 09.10.2024 | 46,30 | 48,60 | 45,20 | 46,20 | -0,22% | - |
| 08.10.2024 | 47,20 | 48,30 | 43,90 | 46,30 | -1,91% | - |
| 07.10.2024 | 48,50 | 48,80 | 47,10 | 47,20 | -2,68% | - |
| 04.10.2024 | 47,90 | 48,90 | 47,60 | 48,50 | 1,68% | - |
| 03.10.2024 | 48,90 | 50,05 | 47,40 | 47,70 | -2,45% | - |
| 02.10.2024 | 46,90 | 49,00 | 46,00 | 48,90 | 4,04% | - |
| 01.10.2024 | 45,80 | 47,10 | 44,80 | 47,00 | 2,17% | - |
| 30.09.2024 | 45,40 | 46,60 | 45,10 | 46,00 | 1,10% | - |
| 27.09.2024 | 45,20 | 46,00 | 45,10 | 45,50 | 0,22% | - |
| 26.09.2024 | 45,40 | 46,50 | 45,10 | 45,40 | 0,00% | - |
| 25.09.2024 | 44,60 | 46,80 | 44,20 | 45,40 | 1,79% | - |
| 24.09.2024 | 45,40 | 45,70 | 44,00 | 44,60 | -1,76% | - |
| 23.09.2024 | 47,60 | 48,30 | 45,30 | 45,40 | -5,02% | - |
| 20.09.2024 | 48,30 | 49,00 | 47,60 | 47,80 | -1,04% | - |
| 19.09.2024 | 47,50 | 49,40 | 47,50 | 48,30 | 1,68% | - |
| 18.09.2024 | 47,60 | 48,70 | 46,50 | 47,50 | -0,21% | - |
| 17.09.2024 | 48,40 | 49,40 | 47,00 | 47,60 | -1,86% | 11,00 |
| 16.09.2024 | 48,50 | 49,50 | 47,80 | 48,50 | 0,00% | - |
| 13.09.2024 | 46,20 | 48,60 | 46,20 | 48,50 | 4,98% | - |
| 12.09.2024 | 46,00 | 46,60 | 45,30 | 46,20 | 0,43% | - |
| 11.09.2024 | 45,80 | 46,60 | 45,40 | 46,00 | 0,44% | - |
| 10.09.2024 | 47,40 | 48,80 | 45,30 | 45,80 | -3,17% | - |
| 09.09.2024 | 45,40 | 48,20 | 45,40 | 47,30 | 4,19% | - |
| 06.09.2024 | 45,90 | 46,50 | 44,80 | 45,40 | -1,09% | - |
| 05.09.2024 | 47,60 | 47,90 | 45,70 | 45,90 | -3,97% | - |
| 04.09.2024 | 47,10 | 48,00 | 46,30 | 47,80 | 1,27% | - |
| 03.09.2024 | 48,00 | 48,80 | 46,50 | 47,20 | -1,67% | - |
| 02.09.2024 | 48,00 | 48,00 | 47,80 | 48,00 | 0,00% | - |
| 30.08.2024 | 47,60 | 48,20 | 47,10 | 48,00 | 0,84% | - |
| 29.08.2024 | 48,90 | 49,70 | 47,40 | 47,60 | -2,66% | - |
| 28.08.2024 | 48,60 | 49,80 | 48,60 | 48,90 | 0,20% | - |
| 27.08.2024 | 47,80 | 48,80 | 47,10 | 48,80 | 2,31% | - |
| 26.08.2024 | 47,40 | 48,40 | 47,40 | 47,70 | 0,42% | - |
| 23.08.2024 | 48,00 | 48,60 | 47,20 | 47,50 | -0,63% | - |
| 22.08.2024 | 48,30 | 48,90 | 47,60 | 47,80 | -1,44% | - |
| 21.08.2024 | 48,40 | 49,20 | 47,80 | 48,50 | 0,21% | - |
| 20.08.2024 | 47,80 | 48,40 | 46,90 | 48,40 | 1,26% | - |
| 19.08.2024 | 46,80 | 48,40 | 46,60 | 47,80 | 2,14% | - |
| 16.08.2024 | 47,90 | 48,00 | 46,80 | 46,80 | -2,30% | - |
| 15.08.2024 | 45,80 | 48,20 | 45,80 | 47,90 | 2,35% | - |
| 14.08.2024 | 45,80 | 47,00 | 45,20 | 46,80 | 2,18% | - |
| 13.08.2024 | 45,40 | 46,50 | 45,20 | 45,80 | 0,88% | - |
| 12.08.2024 | 43,60 | 45,40 | 43,10 | 45,40 | 4,13% | - |
| 09.08.2024 | 46,50 | 46,60 | 43,20 | 43,60 | -6,03% | - |
| 08.08.2024 | 44,20 | 46,60 | 44,00 | 46,40 | 4,50% | - |
| 07.08.2024 | 45,90 | 46,90 | 44,00 | 44,40 | -3,06% | - |
| 06.08.2024 | 44,90 | 46,60 | 44,20 | 45,80 | 2,46% | 255,00 |
| 05.08.2024 | 45,60 | 45,60 | 41,70 | 44,70 | -2,19% | - |
| 02.08.2024 | 48,30 | 48,30 | 45,00 | 45,70 | -5,38% | - |