73,050€
0,50%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 72,61 | 73,15 | 72,61 | 73,11 | 0,58% | - |
| 30.07.2026 | 73,19 | 73,48 | 72,65 | 72,69 | -0,72% | - |
| 29.07.2026 | 73,56 | 73,75 | 73,21 | 73,22 | -0,56% | - |
| 28.07.2026 | 73,54 | 73,81 | 73,54 | 73,63 | -0,22% | - |
| 27.07.2026 | 73,74 | 73,86 | 73,50 | 73,79 | 0,18% | - |
| 24.07.2026 | 73,64 | 73,70 | 73,34 | 73,66 | 0,16% | 250,00 |
| 23.07.2026 | 73,35 | 73,70 | 72,78 | 73,54 | 0,03% | - |
| 22.07.2026 | 73,33 | 73,53 | 73,20 | 73,52 | -0,08% | - |
| 21.07.2026 | 73,42 | 73,61 | 73,24 | 73,58 | 0,18% | - |
| 20.07.2026 | 73,31 | 73,55 | 73,11 | 73,45 | 0,16% | - |
| 17.07.2026 | 72,72 | 73,43 | 72,64 | 73,33 | 0,00% | - |
| 16.07.2026 | 73,19 | 73,40 | 72,82 | 73,33 | 0,19% | - |
| 15.07.2026 | 73,29 | 73,49 | 72,86 | 73,19 | -0,15% | - |
| 14.07.2026 | 73,58 | 73,58 | 73,03 | 73,30 | -0,18% | - |
| 13.07.2026 | 73,21 | 73,49 | 72,38 | 73,43 | 0,30% | - |
| 10.07.2026 | 73,15 | 73,29 | 72,43 | 73,21 | 0,19% | - |
| 09.07.2026 | 73,31 | 73,31 | 72,47 | 73,07 | 0,15% | 10,00 |
| 08.07.2026 | 73,13 | 73,52 | 70,87 | 72,96 | -0,12% | - |
| 07.07.2026 | 72,78 | 73,33 | 71,58 | 73,05 | 95,06% | 110,00 |
| 06.07.2026 | 36,91 | 38,52 | 36,34 | 37,45 | 1,45% | - |
| 03.07.2026 | 37,21 | 37,21 | 36,80 | 36,92 | 0,18% | - |
| 02.07.2026 | 34,00 | 36,97 | 33,78 | 36,85 | 9,12% | 100,00 |
| 01.07.2026 | 32,71 | 34,55 | 32,70 | 33,77 | 3,26% | - |
| 30.06.2026 | 32,47 | 33,18 | 32,18 | 32,71 | 1,54% | - |
| 29.06.2026 | 32,19 | 32,66 | 31,34 | 32,21 | 1,80% | - |
| 26.06.2026 | 30,80 | 32,36 | 30,41 | 31,64 | 3,36% | - |
| 25.06.2026 | 31,85 | 32,32 | 30,53 | 30,61 | -4,25% | - |
| 24.06.2026 | 30,75 | 33,23 | 30,75 | 31,97 | -0,39% | - |
| 23.06.2026 | 30,96 | 32,24 | 30,52 | 32,10 | 0,85% | - |
| 22.06.2026 | 31,20 | 32,41 | 31,20 | 31,83 | 1,89% | - |
| 19.06.2026 | 31,25 | 31,33 | 31,19 | 31,24 | 0,68% | 21,00 |
| 18.06.2026 | 31,08 | 31,75 | 30,63 | 31,03 | 0,81% | - |
| 17.06.2026 | 30,33 | 31,37 | 29,78 | 30,78 | 2,16% | - |
| 16.06.2026 | 30,30 | 30,69 | 29,59 | 30,13 | -0,87% | - |
| 15.06.2026 | 29,80 | 31,02 | 29,54 | 30,39 | 1,30% | - |
| 12.06.2026 | 28,95 | 30,20 | 28,73 | 30,00 | 4,20% | - |
| 11.06.2026 | 29,73 | 30,15 | 28,40 | 28,79 | -4,21% | - |
| 10.06.2026 | 30,29 | 31,02 | 29,67 | 30,06 | 2,07% | - |
| 09.06.2026 | 29,03 | 30,00 | 28,65 | 29,45 | 0,41% | - |
| 08.06.2026 | 28,49 | 29,44 | 28,43 | 29,33 | 2,52% | - |
| 05.06.2026 | 29,83 | 30,19 | 28,60 | 28,61 | -3,99% | 5,00 |
| 04.06.2026 | 28,53 | 29,95 | 28,26 | 29,80 | 5,30% | - |
| 03.06.2026 | 28,02 | 28,92 | 27,81 | 28,30 | 0,46% | - |
| 02.06.2026 | 29,68 | 29,89 | 28,03 | 28,17 | -5,50% | - |
| 01.06.2026 | 30,49 | 30,63 | 29,47 | 29,81 | -2,20% | - |
| 29.05.2026 | 30,91 | 31,15 | 29,79 | 30,48 | -2,53% | - |
| 28.05.2026 | 31,65 | 31,86 | 31,01 | 31,27 | 0,02% | - |
| 27.05.2026 | 31,63 | 32,12 | 30,68 | 31,26 | -0,54% | - |
| 26.05.2026 | 31,92 | 32,30 | 30,99 | 31,43 | -1,47% | - |
| 25.05.2026 | 31,74 | 31,94 | 31,74 | 31,90 | 0,77% | - |
| 22.05.2026 | 31,93 | 32,52 | 31,66 | 31,66 | -1,19% | - |
| 21.05.2026 | 31,18 | 32,09 | 30,32 | 32,04 | 1,96% | - |
| 20.05.2026 | 30,12 | 31,47 | 30,08 | 31,42 | 4,94% | - |
| 19.05.2026 | 29,79 | 30,15 | 29,34 | 29,94 | 0,15% | 60,00 |
| 18.05.2026 | 31,65 | 31,93 | 29,87 | 29,90 | -5,43% | - |
| 15.05.2026 | 32,83 | 33,09 | 31,35 | 31,61 | -2,81% | - |
| 14.05.2026 | 32,00 | 32,80 | 31,37 | 32,53 | 2,17% | - |
| 13.05.2026 | 31,44 | 32,49 | 31,08 | 31,84 | 1,37% | - |
| 12.05.2026 | 31,00 | 32,00 | 30,74 | 31,41 | 2,40% | - |
| 11.05.2026 | 31,82 | 32,25 | 30,55 | 30,67 | -3,45% | 355,00 |
| 08.05.2026 | 37,08 | 37,08 | 31,25 | 31,77 | -13,33% | - |
| 07.05.2026 | 35,56 | 36,80 | 34,16 | 36,65 | 2,43% | - |
| 06.05.2026 | 34,86 | 36,15 | 34,76 | 35,78 | 2,83% | - |
| 05.05.2026 | 35,29 | 36,20 | 34,24 | 34,80 | -1,18% | - |
| 04.05.2026 | 33,05 | 35,30 | 33,05 | 35,21 | 7,43% | - |
| 30.04.2026 | 32,95 | 33,55 | 32,15 | 32,78 | -0,46% | - |
| 29.04.2026 | 32,57 | 33,17 | 32,09 | 32,93 | 1,35% | - |
| 28.04.2026 | 32,95 | 34,11 | 32,04 | 32,49 | -1,65% | 1,00 |
| 27.04.2026 | 32,70 | 33,87 | 32,35 | 33,03 | 0,78% | - |
| 24.04.2026 | 32,94 | 33,43 | 32,53 | 32,78 | -0,23% | - |
| 23.04.2026 | 33,42 | 33,85 | 32,63 | 32,85 | -1,10% | - |
| 22.04.2026 | 33,14 | 34,15 | 32,79 | 33,22 | -0,30% | 400,00 |
| 21.04.2026 | 34,04 | 34,61 | 32,95 | 33,32 | -2,56% | - |
| 20.04.2026 | 34,86 | 35,55 | 33,83 | 34,19 | -1,82% | - |
| 17.04.2026 | 33,11 | 34,96 | 32,98 | 34,83 | 4,56% | 1,00 |
| 16.04.2026 | 33,69 | 33,81 | 32,82 | 33,31 | -0,82% | - |
| 15.04.2026 | 33,70 | 34,35 | 33,07 | 33,58 | -1,13% | - |
| 14.04.2026 | 32,85 | 34,22 | 32,73 | 33,97 | 3,16% | 21,00 |
| 13.04.2026 | 33,64 | 34,20 | 32,54 | 32,93 | -1,35% | - |
| 10.04.2026 | 33,89 | 34,36 | 33,37 | 33,38 | -1,59% | 100,00 |
| 09.04.2026 | 34,28 | 34,74 | 33,54 | 33,92 | -0,86% | - |
| 08.04.2026 | 33,13 | 34,75 | 32,90 | 34,21 | 3,37% | - |
| 07.04.2026 | 32,26 | 33,10 | 31,70 | 33,10 | 5,40% | - |
| 02.04.2026 | 31,50 | 31,70 | 31,20 | 31,40 | -0,63% | - |
| 01.04.2026 | 31,50 | 31,70 | 31,50 | 31,60 | 4,29% | - |
| 31.03.2026 | 29,90 | 30,30 | 29,80 | 30,30 | 3,41% | - |
| 30.03.2026 | 29,30 | 29,60 | 29,00 | 29,30 | -7,57% | - |
| 27.03.2026 | 31,50 | 31,90 | 31,50 | 31,70 | 0,00% | - |
| 26.03.2026 | 31,30 | 31,80 | 31,00 | 31,70 | 7,82% | - |
| 25.03.2026 | 29,50 | 29,50 | 29,40 | 29,40 | 0,68% | - |
| 24.03.2026 | 29,90 | 30,70 | 28,90 | 29,20 | -6,11% | - |
| 23.03.2026 | 30,50 | 31,50 | 30,50 | 31,10 | 0,65% | - |
| 20.03.2026 | 31,00 | 31,30 | 30,50 | 30,90 | -1,28% | - |
| 19.03.2026 | 31,80 | 31,90 | 30,90 | 31,30 | -2,49% | - |
| 18.03.2026 | 32,90 | 33,10 | 31,80 | 32,10 | -0,93% | 51,00 |
| 17.03.2026 | 32,30 | 32,40 | 32,30 | 32,40 | -2,11% | - |
| 16.03.2026 | 32,90 | 33,10 | 32,90 | 33,10 | 4,09% | - |
| 13.03.2026 | 31,70 | 31,90 | 31,70 | 31,80 | 0,95% | - |
| 12.03.2026 | 31,90 | 32,10 | 30,80 | 31,50 | -1,87% | - |
| 11.03.2026 | 32,10 | 32,50 | 32,10 | 32,10 | -3,02% | - |