52,070$
-5,96%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 55,45 | 55,47 | 51,35 | 52,09 | -5,92% | 1.163.441,00 |
| 17.12.2024 | 54,23 | 56,15 | 53,04 | 55,37 | 1,35% | 1.032.657,00 |
| 16.12.2024 | 53,21 | 54,91 | 52,85 | 54,63 | 1,81% | 1.188.985,00 |
| 13.12.2024 | 55,53 | 56,53 | 53,36 | 53,66 | -3,52% | 748.842,00 |
| 12.12.2024 | 60,15 | 60,25 | 55,55 | 55,62 | -7,53% | 662.260,00 |
| 11.12.2024 | 57,54 | 60,34 | 57,02 | 60,15 | 5,21% | 840.134,00 |
| 10.12.2024 | 57,06 | 58,28 | 55,96 | 57,17 | 0,97% | 557.284,00 |
| 09.12.2024 | 58,74 | 59,63 | 56,57 | 56,62 | -3,82% | 628.415,00 |
| 06.12.2024 | 57,84 | 59,58 | 57,75 | 58,87 | 2,05% | 419.449,00 |
| 05.12.2024 | 56,92 | 58,27 | 56,04 | 57,69 | 1,02% | 809.774,00 |
| 04.12.2024 | 56,55 | 58,94 | 56,45 | 57,11 | 0,92% | 594.591,00 |
| 03.12.2024 | 57,24 | 57,70 | 55,76 | 56,59 | -1,39% | 325.995,00 |
| 02.12.2024 | 57,27 | 58,13 | 56,83 | 57,39 | 0,33% | 467.263,00 |
| 29.11.2024 | 57,67 | 57,81 | 56,90 | 57,20 | -0,81% | 299.632,00 |
| 27.11.2024 | 57,00 | 58,06 | 56,17 | 57,67 | 1,59% | 412.937,00 |
| 26.11.2024 | 56,00 | 56,98 | 55,43 | 56,77 | 1,21% | 367.633,00 |
| 25.11.2024 | 56,44 | 57,42 | 55,93 | 56,09 | 0,05% | 580.202,00 |
| 22.11.2024 | 56,52 | 57,10 | 55,34 | 56,06 | -1,68% | 1.037.127,00 |
| 21.11.2024 | 55,79 | 57,97 | 55,35 | 57,02 | 1,69% | 98.754,00 |
| 20.11.2024 | 55,33 | 56,43 | 54,64 | 56,07 | 1,63% | 487.234,00 |
| 19.11.2024 | 53,15 | 55,21 | 53,15 | 55,17 | 2,74% | 603.287,00 |
| 18.11.2024 | 54,35 | 55,05 | 52,85 | 53,70 | -1,86% | 750.836,00 |
| 15.11.2024 | 60,13 | 60,15 | 54,42 | 54,72 | -8,28% | 908.877,00 |
| 14.11.2024 | 58,28 | 62,53 | 58,17 | 59,66 | 1,26% | 855.934,00 |
| 13.11.2024 | 60,00 | 61,16 | 58,50 | 58,92 | 0,24% | 1.140.955,00 |
| 12.11.2024 | 59,99 | 60,48 | 58,21 | 58,78 | -2,05% | 934.274,00 |
| 11.11.2024 | 61,88 | 62,00 | 59,95 | 60,01 | -1,12% | 559.176,00 |
| 08.11.2024 | 59,60 | 60,93 | 58,98 | 60,69 | 1,57% | 573.323,00 |
| 07.11.2024 | 59,11 | 60,17 | 58,66 | 59,75 | 1,00% | 602.090,00 |
| 06.11.2024 | 60,03 | 60,91 | 58,58 | 59,16 | 2,34% | 867.422,00 |
| 05.11.2024 | 56,49 | 57,88 | 55,28 | 57,81 | 1,74% | 326.420,00 |
| 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 |