41,030$
-6,20%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 45,12 | 45,12 | 40,36 | 41,06 | -6,13% | 248,00 |
| 26.02.2026 | 43,10 | 43,84 | 42,37 | 43,74 | 0,81% | 824.676,00 |
| 25.02.2026 | 44,34 | 45,20 | 43,34 | 43,39 | -2,54% | 780.010,00 |
| 24.02.2026 | 43,71 | 44,57 | 43,43 | 44,52 | 1,67% | 624.267,00 |
| 23.02.2026 | 43,37 | 44,69 | 43,10 | 43,79 | 0,81% | 590.912,00 |
| 20.02.2026 | 43,93 | 44,44 | 42,85 | 43,44 | -1,27% | 930.050,00 |
| 19.02.2026 | 43,11 | 44,02 | 42,48 | 44,00 | 1,27% | 784.500,00 |
| 18.02.2026 | 43,68 | 45,03 | 43,35 | 43,45 | -0,53% | 742.321,00 |
| 17.02.2026 | 42,45 | 44,05 | 42,17 | 43,68 | 2,30% | 796.240,00 |
| 13.02.2026 | 44,01 | 45,05 | 41,97 | 42,70 | -3,13% | 1.397.552,00 |
| 12.02.2026 | 48,41 | 48,41 | 44,02 | 44,08 | -7,41% | 915.590,00 |
| 11.02.2026 | 48,27 | 48,58 | 46,48 | 47,61 | 0,00% | 883.777,00 |
| 10.02.2026 | 46,07 | 48,44 | 45,74 | 47,61 | 3,48% | 1.111.660,00 |
| 09.02.2026 | 45,27 | 46,24 | 44,20 | 46,01 | 1,61% | 1.198.477,00 |
| 06.02.2026 | 45,94 | 46,66 | 43,94 | 45,28 | 1,09% | 1.996.768,00 |
| 05.02.2026 | 47,42 | 48,00 | 44,48 | 44,79 | -5,57% | 1.044.146,00 |
| 04.02.2026 | 50,04 | 50,15 | 46,56 | 47,43 | -5,06% | 1.016.423,00 |
| 03.02.2026 | 49,35 | 50,57 | 48,54 | 49,96 | 1,24% | 828.305,00 |
| 02.02.2026 | 49,26 | 50,43 | 48,79 | 49,35 | -1,18% | 1.017.845,00 |
| 30.01.2026 | 52,28 | 52,95 | 49,31 | 49,94 | -3,74% | 1.214.902,00 |
| 29.01.2026 | 50,97 | 52,72 | 50,97 | 51,88 | 1,09% | 706.666,00 |
| 28.01.2026 | 53,16 | 53,60 | 50,84 | 51,32 | -3,11% | 786.878,00 |
| 27.01.2026 | 52,57 | 53,27 | 51,77 | 52,97 | 0,85% | 555.519,00 |
| 26.01.2026 | 52,75 | 53,60 | 52,00 | 52,52 | -1,24% | 786.240,00 |
| 23.01.2026 | 54,90 | 55,27 | 52,94 | 53,18 | -3,22% | 1.222.459,00 |
| 22.01.2026 | 55,56 | 56,70 | 54,08 | 54,95 | -0,83% | 1.296.137,00 |
| 21.01.2026 | 55,70 | 56,99 | 54,77 | 55,41 | -0,50% | 979.917,00 |
| 20.01.2026 | 54,72 | 55,88 | 54,00 | 55,69 | -0,54% | 1.023.611,00 |
| 16.01.2026 | 56,40 | 56,86 | 55,48 | 55,99 | -0,78% | 776.565,00 |
| 15.01.2026 | 54,92 | 56,55 | 53,71 | 56,43 | 1,82% | 885.301,00 |
| 14.01.2026 | 54,12 | 56,07 | 53,45 | 55,42 | 2,04% | 743.377,00 |
| 13.01.2026 | 55,31 | 56,23 | 54,15 | 54,31 | -1,88% | 878.765,00 |
| 12.01.2026 | 54,10 | 55,76 | 51,61 | 55,35 | 3,94% | 1.375.598,00 |
| 09.01.2026 | 53,52 | 56,13 | 53,17 | 53,25 | 0,02% | 2.230.135,00 |
| 08.01.2026 | 53,30 | 54,54 | 52,15 | 53,24 | -0,19% | 2.334.249,00 |
| 07.01.2026 | 51,24 | 53,97 | 49,72 | 53,34 | 16,08% | 4.872.830,00 |
| 06.01.2026 | 47,40 | 48,25 | 43,40 | 45,95 | -4,63% | 3.633.793,00 |
| 05.01.2026 | 55,00 | 57,99 | 46,86 | 48,18 | 3,10% | 4.635.665,00 |