37,080€
3,63%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 32,90 | 33,10 | 32,70 | 33,10 | 0,30% | - |
| 09.03.2026 | 32,90 | 33,80 | 32,40 | 33,00 | -1,49% | - |
| 06.03.2026 | 33,50 | 33,60 | 33,40 | 33,50 | -0,30% | - |
| 05.03.2026 | 33,90 | 34,40 | 33,10 | 33,60 | -2,89% | - |
| 04.03.2026 | 34,50 | 35,00 | 33,80 | 34,60 | 0,00% | - |
| 03.03.2026 | 34,90 | 34,90 | 34,40 | 34,60 | -0,29% | - |
| 02.03.2026 | 34,10 | 35,90 | 34,10 | 34,70 | -1,70% | - |
| 27.02.2026 | 37,50 | 38,00 | 35,20 | 35,30 | -3,55% | - |
| 26.02.2026 | 36,70 | 36,80 | 36,60 | 36,60 | -3,17% | - |
| 25.02.2026 | 37,90 | 37,90 | 37,70 | 37,80 | 2,16% | - |
| 24.02.2026 | 37,10 | 37,70 | 36,60 | 37,00 | 1,37% | - |
| 23.02.2026 | 36,90 | 36,90 | 36,50 | 36,50 | -2,41% | - |
| 20.02.2026 | 37,40 | 37,70 | 36,20 | 37,40 | 1,63% | 600,00 |
| 19.02.2026 | 36,90 | 37,30 | 36,40 | 36,80 | -1,34% | - |
| 18.02.2026 | 36,90 | 38,00 | 36,90 | 37,30 | 0,81% | - |
| 17.02.2026 | 35,90 | 37,10 | 35,80 | 37,00 | 2,78% | - |
| 16.02.2026 | 36,00 | 36,20 | 36,00 | 36,00 | -4,26% | - |
| 13.02.2026 | 37,10 | 37,60 | 37,10 | 37,60 | -6,47% | - |
| 12.02.2026 | 40,10 | 40,50 | 39,90 | 40,20 | 1,26% | - |
| 11.02.2026 | 40,00 | 40,90 | 39,20 | 39,70 | 2,85% | - |
| 10.02.2026 | 38,70 | 39,30 | 38,60 | 38,60 | 1,31% | - |
| 09.02.2026 | 38,30 | 38,30 | 37,90 | 38,10 | 1,60% | - |
| 06.02.2026 | 37,90 | 39,40 | 37,20 | 37,50 | -6,72% | 1.640,00 |
| 05.02.2026 | 40,30 | 40,30 | 40,10 | 40,20 | 1,26% | - |
| 04.02.2026 | 42,30 | 44,60 | 39,60 | 39,70 | -5,25% | - |
| 03.02.2026 | 41,90 | 41,90 | 41,80 | 41,90 | 0,96% | - |
| 02.02.2026 | 42,20 | 42,60 | 41,40 | 41,50 | -0,24% | 2,00 |
| 30.01.2026 | 43,30 | 44,30 | 41,60 | 41,60 | -4,37% | 1,00 |
| 29.01.2026 | 42,90 | 44,20 | 42,40 | 43,50 | -0,91% | 64,00 |
| 28.01.2026 | 44,10 | 44,20 | 43,90 | 43,90 | -0,68% | - |
| 27.01.2026 | 44,30 | 44,70 | 43,30 | 44,20 | 0,45% | - |
| 26.01.2026 | 45,00 | 45,30 | 43,90 | 44,00 | -4,76% | - |
| 23.01.2026 | 46,80 | 47,40 | 46,00 | 46,20 | -0,43% | - |
| 22.01.2026 | 47,40 | 48,30 | 46,00 | 46,40 | -2,52% | - |
| 21.01.2026 | 47,50 | 47,60 | 47,50 | 47,60 | 1,71% | - |
| 20.01.2026 | 47,70 | 47,80 | 46,30 | 46,80 | -1,89% | 1,00 |
| 19.01.2026 | 48,20 | 48,20 | 47,60 | 47,70 | -0,62% | - |
| 16.01.2026 | 48,60 | 50,10 | 48,00 | 48,00 | 1,05% | - |
| 15.01.2026 | 47,60 | 48,20 | 46,30 | 47,50 | -1,04% | - |
| 14.01.2026 | 47,70 | 48,00 | 46,00 | 48,00 | 1,69% | - |
| 13.01.2026 | 47,40 | 47,80 | 46,50 | 47,20 | 3,96% | 21,00 |
| 12.01.2026 | 45,80 | 45,80 | 45,40 | 45,40 | -1,73% | - |
| 09.01.2026 | 46,30 | 48,20 | 45,60 | 46,20 | 2,44% | 1.741,00 |
| 08.01.2026 | 45,50 | 46,70 | 44,10 | 45,10 | -1,31% | 1,00 |
| 07.01.2026 | 40,00 | 46,20 | 39,90 | 45,70 | 15,99% | 9.119,00 |
| 06.01.2026 | 41,90 | 41,90 | 37,20 | 39,40 | -2,72% | 2,00 |
| 05.01.2026 | 39,80 | 50,30 | 38,30 | 40,50 | 1,76% | 381,00 |
| 02.01.2026 | 40,30 | 40,70 | 38,90 | 39,80 | -2,21% | 3.358,00 |
| 30.12.2025 | 40,30 | 40,80 | 40,30 | 40,70 | 1,50% | - |
| 29.12.2025 | 40,80 | 41,10 | 40,10 | 40,10 | -4,07% | 7.408,00 |
| 23.12.2025 | 41,90 | 42,40 | 41,10 | 41,80 | 0,24% | - |
| 22.12.2025 | 41,10 | 42,30 | 40,70 | 41,70 | 7,47% | 65,00 |
| 19.12.2025 | 38,30 | 38,80 | 38,10 | 38,80 | 0,78% | - |
| 18.12.2025 | 40,60 | 41,30 | 36,70 | 38,50 | -5,41% | - |
| 17.12.2025 | 41,50 | 42,00 | 40,70 | 40,70 | -3,33% | - |
| 16.12.2025 | 41,70 | 42,60 | 41,20 | 42,10 | -1,17% | - |
| 15.12.2025 | 43,00 | 43,90 | 42,20 | 42,60 | 1,19% | - |
| 12.12.2025 | 42,00 | 42,10 | 42,00 | 42,10 | 0,24% | - |
| 11.12.2025 | 41,10 | 42,50 | 40,90 | 42,00 | 2,19% | - |
| 10.12.2025 | 41,30 | 42,30 | 40,60 | 41,10 | 0,00% | - |
| 09.12.2025 | 40,70 | 42,20 | 40,10 | 41,10 | -1,91% | - |