56,810$
0,21%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 56,17 | 58,00 | 55,21 | 56,82 | 0,23% | 436.992,00 |
| 01.11.2024 | 56,50 | 57,81 | 56,19 | 56,69 | 1,27% | 357.010,00 |
| 31.10.2024 | 55,36 | 56,54 | 54,32 | 55,98 | 0,39% | 408.301,00 |
| 30.10.2024 | 55,91 | 56,96 | 55,43 | 55,76 | -0,89% | 324.638,00 |
| 29.10.2024 | 56,84 | 57,24 | 56,12 | 56,26 | -1,56% | 462.292,00 |
| 28.10.2024 | 58,64 | 59,67 | 56,82 | 57,15 | -1,40% | 521.085,00 |
| 25.10.2024 | 59,22 | 59,32 | 57,86 | 57,96 | -1,33% | 401.292,00 |
| 24.10.2024 | 58,50 | 59,39 | 58,30 | 58,74 | 0,58% | 398.311,00 |
| 23.10.2024 | 59,53 | 60,00 | 57,54 | 58,40 | -2,03% | 569.497,00 |
| 22.10.2024 | 58,49 | 60,04 | 58,26 | 59,61 | 1,55% | 1.101.333,00 |
| 21.10.2024 | 58,61 | 58,88 | 57,47 | 58,70 | -0,66% | 824.950,00 |
| 18.10.2024 | 58,91 | 59,80 | 58,40 | 59,09 | 0,29% | 510.476,00 |
| 17.10.2024 | 58,81 | 59,68 | 57,99 | 58,92 | 0,10% | 850.115,00 |
| 16.10.2024 | 58,28 | 59,39 | 57,10 | 58,86 | 2,19% | 1.135.444,00 |
| 15.10.2024 | 53,61 | 57,93 | 53,39 | 57,60 | 8,50% | 1.161.024,00 |
| 14.10.2024 | 53,00 | 53,50 | 52,38 | 53,09 | -0,09% | 339.108,00 |
| 11.10.2024 | 51,87 | 53,62 | 51,53 | 53,14 | 2,67% | 2.401.586,00 |
| 10.10.2024 | 49,48 | 52,22 | 49,48 | 51,76 | 2,09% | 1.315.899,00 |
| 09.10.2024 | 52,51 | 52,68 | 49,50 | 50,70 | -1,91% | 2.530.365,00 |
| 08.10.2024 | 52,00 | 52,90 | 51,66 | 51,69 | -0,20% | 233.646,00 |
| 07.10.2024 | 53,23 | 53,56 | 51,68 | 51,79 | -2,54% | 273.822,00 |
| 04.10.2024 | 53,42 | 53,59 | 52,73 | 53,14 | 0,64% | 394.997,00 |
| 03.10.2024 | 53,75 | 55,30 | 52,23 | 52,80 | -2,26% | 603.108,00 |
| 02.10.2024 | 51,44 | 54,12 | 50,94 | 54,02 | 4,10% | 571.350,00 |
| 01.10.2024 | 50,70 | 52,09 | 49,71 | 51,89 | 1,55% | 523.419,00 |
| 30.09.2024 | 50,53 | 51,90 | 50,20 | 51,10 | 0,69% | 490.701,00 |
| 27.09.2024 | 51,23 | 51,37 | 50,36 | 50,75 | 0,30% | 370.615,00 |
| 26.09.2024 | 50,97 | 51,81 | 50,28 | 50,60 | 0,30% | 607.224,00 |
| 25.09.2024 | 49,67 | 52,03 | 49,53 | 50,45 | 1,26% | 484.033,00 |
| 24.09.2024 | 50,42 | 50,92 | 49,13 | 49,82 | -1,19% | 703.414,00 |
| 23.09.2024 | 53,25 | 53,59 | 50,34 | 50,42 | -5,14% | 766.752,00 |
| 20.09.2024 | 54,13 | 54,71 | 53,11 | 53,15 | -1,41% | 1.918.423,00 |
| 19.09.2024 | 54,02 | 55,16 | 53,29 | 53,91 | 2,16% | 574.548,00 |
| 18.09.2024 | 53,24 | 53,90 | 52,07 | 52,77 | -0,42% | 781.132,00 |
| 17.09.2024 | 54,11 | 54,31 | 52,30 | 52,99 | -1,76% | 537.285,00 |
| 16.09.2024 | 53,90 | 54,51 | 53,32 | 53,94 | 0,26% | 464.460,00 |
| 13.09.2024 | 52,01 | 53,85 | 51,59 | 53,80 | 4,96% | 515.227,00 |
| 12.09.2024 | 50,50 | 51,59 | 49,96 | 51,26 | 0,99% | 368.954,00 |
| 11.09.2024 | 50,60 | 51,38 | 50,05 | 50,76 | 0,71% | 413.618,00 |
| 10.09.2024 | 52,00 | 52,27 | 49,93 | 50,40 | -3,43% | 642.583,00 |
| 09.09.2024 | 51,06 | 53,12 | 50,66 | 52,19 | 3,57% | 565.035,00 |
| 06.09.2024 | 51,26 | 51,66 | 49,67 | 50,39 | -1,16% | 597.270,00 |
| 05.09.2024 | 53,07 | 53,42 | 50,70 | 50,98 | -3,45% | 316.418,00 |
| 04.09.2024 | 51,86 | 53,29 | 51,21 | 52,80 | 1,50% | 281.778,00 |
| 03.09.2024 | 53,24 | 54,12 | 51,32 | 52,02 | -1,96% | 338.958,00 |
| 30.08.2024 | 53,00 | 53,48 | 52,04 | 53,06 | 0,68% | 706.620,00 |
| 29.08.2024 | 54,57 | 54,78 | 52,53 | 52,70 | -3,12% | 538.479,00 |
| 28.08.2024 | 54,49 | 55,70 | 54,02 | 54,40 | -0,13% | 440.819,00 |
| 27.08.2024 | 52,75 | 54,56 | 52,70 | 54,47 | 2,43% | 475.709,00 |
| 26.08.2024 | 53,19 | 54,03 | 53,06 | 53,18 | 0,06% | 431.095,00 |
| 23.08.2024 | 53,94 | 54,06 | 52,83 | 53,15 | -0,17% | 573.951,00 |
| 22.08.2024 | 54,20 | 54,20 | 52,82 | 53,24 | -1,33% | 304.499,00 |
| 21.08.2024 | 54,02 | 54,76 | 53,26 | 53,96 | 0,24% | 293.270,00 |
| 20.08.2024 | 52,80 | 53,92 | 52,31 | 53,83 | 1,72% | 362.300,00 |
| 19.08.2024 | 51,58 | 53,59 | 51,58 | 52,92 | 2,52% | 524.657,00 |
| 16.08.2024 | 52,57 | 52,71 | 51,62 | 51,62 | -1,79% | 403.931,00 |
| 15.08.2024 | 52,42 | 52,94 | 51,17 | 52,56 | 2,20% | 475.806,00 |
| 14.08.2024 | 50,44 | 52,00 | 49,93 | 51,43 | 2,19% | 443.186,00 |
| 13.08.2024 | 50,21 | 51,38 | 49,76 | 50,33 | 1,53% | 395.789,00 |
| 12.08.2024 | 47,61 | 49,68 | 47,07 | 49,57 | 4,05% | 592.766,00 |
| 09.08.2024 | 48,36 | 50,47 | 47,16 | 47,64 | -6,15% | 965.885,00 |
| 08.08.2024 | 49,15 | 50,85 | 48,10 | 50,76 | 5,18% | 386.539,00 |
| 07.08.2024 | 51,00 | 51,00 | 48,14 | 48,26 | -3,86% | 368.359,00 |
| 06.08.2024 | 49,82 | 50,88 | 48,63 | 50,20 | 2,16% | 503.696,00 |
| 05.08.2024 | 46,08 | 49,35 | 45,45 | 49,14 | -1,31% | 717.909,00 |
| 02.08.2024 | 50,33 | 50,79 | 49,17 | 49,79 | -4,38% | 667.681,00 |
| 01.08.2024 | 53,26 | 55,63 | 51,71 | 52,07 | -1,98% | 647.969,00 |
| 31.07.2024 | 53,32 | 54,27 | 52,50 | 53,12 | 0,97% | 554.522,00 |
| 30.07.2024 | 54,61 | 55,04 | 51,53 | 52,61 | -3,04% | 410.490,00 |
| 29.07.2024 | 54,44 | 54,83 | 52,98 | 54,26 | -0,18% | 545.497,00 |
| 26.07.2024 | 54,24 | 55,06 | 53,20 | 54,36 | 1,91% | 541.345,00 |
| 25.07.2024 | 53,41 | 54,41 | 52,84 | 53,34 | -0,11% | 472.099,00 |
| 24.07.2024 | 54,08 | 55,01 | 52,60 | 53,40 | -2,61% | 339.177,00 |
| 23.07.2024 | 53,70 | 55,78 | 53,31 | 54,83 | 2,33% | 1.037.547,00 |
| 22.07.2024 | 52,96 | 53,99 | 52,35 | 53,58 | 1,75% | 774.715,00 |
| 19.07.2024 | 52,94 | 53,16 | 52,09 | 52,66 | 0,48% | 475.669,00 |
| 18.07.2024 | 53,53 | 54,80 | 52,06 | 52,41 | -2,71% | 735.957,00 |
| 17.07.2024 | 54,30 | 55,21 | 52,87 | 53,87 | -2,02% | 977.562,00 |
| 16.07.2024 | 54,69 | 55,77 | 54,49 | 54,98 | 1,51% | 1.308.208,00 |
| 15.07.2024 | 53,39 | 55,36 | 53,13 | 54,16 | 0,91% | 801.151,00 |
| 12.07.2024 | 53,44 | 54,57 | 52,59 | 53,67 | 1,63% | 947.381,00 |
| 11.07.2024 | 51,89 | 53,19 | 51,23 | 52,81 | 3,96% | 814.466,00 |
| 10.07.2024 | 48,46 | 51,70 | 48,46 | 50,80 | 5,33% | 1.125.799,00 |
| 09.07.2024 | 45,79 | 48,28 | 45,34 | 48,23 | 6,30% | 723.879,00 |
| 08.07.2024 | 44,29 | 45,75 | 43,74 | 45,37 | 3,51% | 480.821,00 |
| 05.07.2024 | 44,02 | 44,46 | 43,71 | 43,83 | -0,84% | 572.256,00 |
| 03.07.2024 | 45,47 | 45,80 | 44,13 | 44,20 | -2,94% | 334.638,00 |
| 02.07.2024 | 46,09 | 47,15 | 45,19 | 45,54 | -1,15% | 1.253.856,00 |
| 01.07.2024 | 44,90 | 47,26 | 44,57 | 46,07 | 2,86% | 1.332.939,00 |
| 28.06.2024 | 43,67 | 44,98 | 43,11 | 44,79 | 3,04% | 4.781.074,00 |
| 27.06.2024 | 42,27 | 43,70 | 41,62 | 43,47 | 3,01% | 693.231,00 |
| 26.06.2024 | 44,38 | 44,38 | 41,01 | 42,20 | -5,87% | 1.366.344,00 |
| 25.06.2024 | 45,18 | 46,47 | 44,72 | 44,83 | -1,78% | 475.279,00 |
| 24.06.2024 | 45,00 | 46,02 | 44,71 | 45,64 | 0,14% | 429.423,00 |
| 21.06.2024 | 44,25 | 46,16 | 43,76 | 45,58 | 3,17% | 2.277.293,00 |
| 20.06.2024 | 44,01 | 44,78 | 43,63 | 44,18 | -0,25% | 339.606,00 |
| 18.06.2024 | 44,65 | 44,94 | 43,86 | 44,29 | -0,94% | 651.682,00 |
| 17.06.2024 | 45,12 | 45,76 | 44,38 | 44,71 | -1,37% | 625.755,00 |
| 14.06.2024 | 46,18 | 46,73 | 45,05 | 45,33 | -3,18% | 576.180,00 |
| 13.06.2024 | 47,69 | 48,26 | 46,72 | 46,82 | -2,01% | 470.891,00 |