49,320$
2,62%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 48,56 | 50,07 | 48,56 | 49,27 | 2,48% | 60.911,00 |
| 10.12.2025 | 47,90 | 48,59 | 47,43 | 48,08 | 0,38% | 564.566,00 |
| 09.12.2025 | 47,07 | 49,26 | 46,49 | 47,90 | 1,05% | 1.165.904,00 |
| 08.12.2025 | 46,85 | 49,29 | 46,85 | 47,40 | 1,56% | 1.342.657,00 |
| 05.12.2025 | 47,52 | 47,83 | 46,65 | 46,67 | -1,58% | 566.608,00 |
| 04.12.2025 | 46,83 | 48,62 | 46,63 | 47,42 | 0,99% | 753.266,00 |
| 03.12.2025 | 45,12 | 48,13 | 44,52 | 46,96 | 4,32% | 1.087.189,00 |
| 02.12.2025 | 45,25 | 46,04 | 44,60 | 45,01 | -0,62% | 1.288.400,00 |
| 01.12.2025 | 44,90 | 45,56 | 44,45 | 45,29 | -0,59% | 986.610,00 |
| 28.11.2025 | 46,82 | 46,82 | 45,00 | 45,56 | -1,02% | 726.786,00 |
| 26.11.2025 | 44,51 | 46,40 | 44,50 | 46,03 | 2,95% | 990.620,00 |
| 25.11.2025 | 43,70 | 45,04 | 43,07 | 44,71 | 2,08% | 1.162.770,00 |
| 24.11.2025 | 43,09 | 44,86 | 43,09 | 43,80 | 2,19% | 1.165.109,00 |
| 21.11.2025 | 41,61 | 43,77 | 41,51 | 42,86 | 2,12% | 1.334.258,00 |
| 20.11.2025 | 43,28 | 45,16 | 41,72 | 41,97 | -2,17% | 972.356,00 |
| 19.11.2025 | 42,59 | 43,57 | 42,17 | 42,90 | -0,26% | 1.516.159,00 |
| 18.11.2025 | 43,45 | 43,98 | 42,28 | 43,01 | -1,17% | 1.036.797,00 |
| 17.11.2025 | 42,53 | 44,36 | 41,96 | 43,52 | 1,99% | 1.236.224,00 |
| 14.11.2025 | 41,27 | 43,95 | 40,98 | 42,67 | 2,99% | 1.445.443,00 |
| 13.11.2025 | 42,28 | 42,49 | 40,95 | 41,43 | -3,29% | 1.550.296,00 |
| 12.11.2025 | 42,53 | 43,48 | 42,05 | 42,84 | -0,23% | 1.893.914,00 |
| 11.11.2025 | 41,17 | 43,38 | 41,07 | 42,94 | 3,62% | 1.889.760,00 |
| 10.11.2025 | 40,31 | 41,56 | 39,89 | 41,44 | 3,60% | 1.141.200,00 |
| 07.11.2025 | 40,06 | 41,12 | 38,82 | 40,00 | -7,94% | 4.090.942,00 |
| 06.11.2025 | 42,72 | 43,89 | 42,38 | 43,45 | 2,16% | 1.577.428,00 |
| 05.11.2025 | 42,28 | 42,92 | 41,41 | 42,53 | 0,00% | 760.607,00 |
| 04.11.2025 | 41,79 | 42,78 | 41,50 | 42,53 | -0,77% | 924.766,00 |
| 03.11.2025 | 43,30 | 43,34 | 42,05 | 42,86 | -1,47% | 1.222.123,00 |
| 31.10.2025 | 43,12 | 44,20 | 42,76 | 43,50 | 0,53% | 1.046.906,00 |
| 30.10.2025 | 42,94 | 44,70 | 42,35 | 43,27 | 0,79% | 933.022,00 |
| 29.10.2025 | 41,68 | 43,87 | 41,12 | 42,93 | 2,07% | 1.225.502,00 |
| 28.10.2025 | 44,08 | 44,10 | 41,96 | 42,06 | -5,14% | 1.156.861,00 |
| 27.10.2025 | 41,10 | 44,54 | 41,10 | 44,34 | 8,17% | 1.413.716,00 |
| 24.10.2025 | 40,08 | 41,52 | 39,94 | 40,99 | 2,27% | 761.342,00 |
| 23.10.2025 | 40,49 | 41,32 | 39,88 | 40,08 | -0,87% | 1.140.435,00 |
| 22.10.2025 | 42,72 | 42,72 | 40,33 | 40,43 | -5,65% | 1.169.305,00 |
| 21.10.2025 | 42,38 | 43,09 | 41,46 | 42,85 | 0,94% | 714.108,00 |
| 20.10.2025 | 42,08 | 42,81 | 40,72 | 42,45 | 2,12% | 799.581,00 |
| 17.10.2025 | 42,08 | 42,80 | 41,07 | 41,57 | -1,75% | 1.509.217,00 |
| 16.10.2025 | 44,53 | 44,96 | 41,68 | 42,31 | -4,15% | 1.457.733,00 |
| 15.10.2025 | 44,24 | 45,96 | 44,10 | 44,14 | 0,20% | 1.116.357,00 |
| 14.10.2025 | 44,22 | 44,41 | 43,70 | 44,05 | -0,86% | 770.103,00 |
| 13.10.2025 | 44,63 | 45,10 | 43,84 | 44,43 | -1,11% | 1.362.629,00 |
| 10.10.2025 | 46,05 | 46,05 | 44,20 | 44,93 | -1,81% | 1.367.803,00 |
| 09.10.2025 | 44,65 | 45,88 | 44,10 | 45,76 | 2,99% | 1.344.926,00 |
| 08.10.2025 | 42,79 | 44,62 | 41,85 | 44,43 | 4,54% | 1.175.926,00 |
| 07.10.2025 | 41,81 | 42,77 | 41,25 | 42,50 | 1,97% | 5.336.568,00 |
| 06.10.2025 | 41,03 | 42,41 | 40,78 | 41,68 | 1,91% | 1.073.284,00 |
| 03.10.2025 | 41,50 | 41,98 | 40,35 | 40,90 | -1,47% | 199.384,00 |
| 02.10.2025 | 41,86 | 42,18 | 40,99 | 41,51 | -0,24% | 1.367.737,00 |
| 01.10.2025 | 41,50 | 42,32 | 41,28 | 41,61 | -0,05% | 1.796.163,00 |
| 30.09.2025 | 43,43 | 43,48 | 40,80 | 41,63 | -4,32% | 2.106.589,00 |
| 29.09.2025 | 45,91 | 47,41 | 43,15 | 43,51 | -5,23% | 2.694.669,00 |
| 26.09.2025 | 41,07 | 46,94 | 39,99 | 45,91 | 27,92% | 10.218.170,00 |
| 25.09.2025 | 34,93 | 36,87 | 34,52 | 35,89 | 2,02% | 1.692.566,00 |
| 24.09.2025 | 35,34 | 36,31 | 35,12 | 35,18 | -1,90% | 1.513.388,00 |
| 23.09.2025 | 34,10 | 36,30 | 33,90 | 35,86 | 6,35% | 1.376.924,00 |
| 22.09.2025 | 34,07 | 34,18 | 33,33 | 33,72 | -0,56% | 1.134.733,00 |
| 19.09.2025 | 35,90 | 35,91 | 33,28 | 33,91 | -4,43% | 3.713.971,00 |
| 18.09.2025 | 34,86 | 35,75 | 34,56 | 35,48 | 3,74% | 1.154.025,00 |
| 17.09.2025 | 34,27 | 35,09 | 33,84 | 34,20 | 0,29% | 841.008,00 |
| 16.09.2025 | 33,70 | 34,74 | 33,52 | 34,10 | 0,98% | 918.661,00 |
| 15.09.2025 | 33,97 | 34,27 | 33,42 | 33,77 | -0,68% | 1.000.181,00 |
| 12.09.2025 | 33,55 | 34,32 | 33,46 | 34,00 | 0,80% | 1.151.920,00 |
| 11.09.2025 | 34,50 | 34,50 | 33,19 | 33,73 | -3,63% | 1.450.662,00 |
| 10.09.2025 | 36,51 | 36,74 | 34,99 | 35,00 | -4,11% | 1.176.402,00 |
| 09.09.2025 | 35,34 | 37,23 | 34,81 | 36,50 | 3,87% | 1.473.354,00 |
| 08.09.2025 | 35,82 | 35,98 | 34,60 | 35,14 | -1,32% | 1.405.035,00 |
| 05.09.2025 | 34,39 | 35,93 | 34,37 | 35,61 | 3,97% | 1.424.305,00 |
| 04.09.2025 | 34,59 | 34,83 | 33,40 | 34,25 | -1,27% | 1.318.761,00 |
| 03.09.2025 | 33,10 | 35,21 | 33,06 | 34,69 | 4,17% | 1.767.168,00 |
| 02.09.2025 | 31,09 | 33,44 | 31,00 | 33,30 | 7,45% | 1.460.644,00 |
| 29.08.2025 | 30,67 | 31,22 | 30,25 | 30,99 | 1,11% | 1.135.610,00 |
| 28.08.2025 | 30,45 | 31,45 | 30,27 | 30,65 | 0,82% | 775.475,00 |
| 27.08.2025 | 30,90 | 31,16 | 30,24 | 30,40 | -1,71% | 577.140,00 |
| 26.08.2025 | 30,21 | 31,07 | 30,00 | 30,93 | 2,79% | 809.930,00 |
| 25.08.2025 | 30,97 | 31,36 | 29,91 | 30,09 | -2,68% | 782.430,00 |
| 22.08.2025 | 29,79 | 31,70 | 29,63 | 30,92 | 5,17% | 1.366.251,00 |
| 21.08.2025 | 28,91 | 29,89 | 28,73 | 29,40 | 1,07% | 1.549.831,00 |
| 20.08.2025 | 29,42 | 29,64 | 28,94 | 29,09 | -1,16% | 547.549,00 |
| 19.08.2025 | 30,45 | 30,45 | 29,31 | 29,43 | -1,04% | 651.007,00 |
| 18.08.2025 | 30,78 | 31,17 | 29,72 | 29,74 | -3,19% | 626.322,00 |
| 15.08.2025 | 30,40 | 30,85 | 29,83 | 30,72 | 3,47% | 1.002.160,00 |
| 14.08.2025 | 29,88 | 29,88 | 29,17 | 29,69 | -1,33% | 847.090,00 |
| 13.08.2025 | 28,75 | 30,29 | 28,62 | 30,09 | 5,65% | 989.081,00 |
| 12.08.2025 | 27,52 | 28,66 | 27,52 | 28,48 | 3,94% | 812.465,00 |
| 11.08.2025 | 26,78 | 27,76 | 26,50 | 27,40 | 2,05% | 1.164.523,00 |
| 08.08.2025 | 27,73 | 28,10 | 25,83 | 26,85 | -3,69% | 2.003.553,00 |
| 07.08.2025 | 28,75 | 28,97 | 27,19 | 27,88 | -2,28% | 1.060.997,00 |
| 06.08.2025 | 29,17 | 29,18 | 27,72 | 28,53 | -2,43% | 1.208.251,00 |
| 05.08.2025 | 28,20 | 29,93 | 27,65 | 29,24 | 3,61% | 1.601.626,00 |
| 04.08.2025 | 28,10 | 28,39 | 27,60 | 28,22 | 1,36% | 1.010.739,00 |
| 01.08.2025 | 28,25 | 28,48 | 27,75 | 27,84 | -2,56% | 891.951,00 |
| 31.07.2025 | 28,81 | 29,55 | 28,45 | 28,57 | -2,26% | 718.579,00 |
| 30.07.2025 | 29,65 | 30,15 | 28,96 | 29,23 | -0,03% | 877.410,00 |
| 29.07.2025 | 30,53 | 30,72 | 29,06 | 29,24 | -3,50% | 945.628,00 |
| 28.07.2025 | 31,04 | 31,36 | 30,29 | 30,30 | -2,23% | 711.751,00 |
| 25.07.2025 | 30,41 | 31,50 | 29,72 | 30,99 | 1,91% | 737.320,00 |
| 24.07.2025 | 30,98 | 31,20 | 30,19 | 30,41 | -1,84% | 524.775,00 |
| 23.07.2025 | 30,85 | 31,47 | 30,45 | 30,98 | 1,67% | 462.825,00 |