38,300€
0,79%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 37,60 | 38,40 | 37,60 | 38,40 | -4,95% | 310,00 |
| 05.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 1,00% | 10,00 |
| 04.02.2026 | 43,00 | 44,60 | 39,80 | 40,00 | -5,21% | 724,00 |
| 03.02.2026 | 41,90 | 42,70 | 41,20 | 42,20 | 0,96% | - |
| 02.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | -1,42% | 94,00 |
| 30.01.2026 | 42,40 | 42,40 | 42,40 | 42,40 | 0,00% | 1,00 |
| 29.01.2026 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | 100,00 |
| 28.01.2026 | 43,60 | 44,80 | 43,00 | 43,00 | -1,83% | 479,00 |
| 27.01.2026 | 44,30 | 44,70 | 43,20 | 43,80 | -0,90% | - |
| 26.01.2026 | 44,20 | 44,40 | 44,00 | 44,20 | -4,33% | 181,00 |
| 23.01.2026 | 47,40 | 47,40 | 46,20 | 46,20 | -0,86% | 5,00 |
| 22.01.2026 | 47,50 | 48,20 | 46,00 | 46,60 | -0,43% | - |
| 21.01.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | 20,00 |
| 20.01.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -4,13% | 3,00 |
| 19.01.2026 | 47,00 | 48,40 | 47,00 | 48,40 | 0,00% | 2,00 |
| 16.01.2026 | 49,20 | 49,20 | 48,40 | 48,40 | 1,26% | 90,00 |
| 15.01.2026 | 47,00 | 48,00 | 47,00 | 47,80 | -0,62% | 21,00 |
| 14.01.2026 | 46,70 | 48,20 | 46,20 | 48,10 | 1,48% | - |
| 13.01.2026 | 47,40 | 47,40 | 47,40 | 47,40 | 1,28% | 5,00 |
| 12.01.2026 | 46,00 | 47,00 | 44,60 | 46,80 | 0,86% | 2.218,00 |
| 09.01.2026 | 45,20 | 46,40 | 45,20 | 46,40 | 0,43% | 27,00 |
| 08.01.2026 | 46,20 | 46,20 | 44,60 | 46,20 | 1,32% | 1.715,00 |
| 07.01.2026 | 40,80 | 46,20 | 40,80 | 45,60 | 15,74% | 1.978,00 |
| 06.01.2026 | 40,00 | 40,00 | 38,40 | 39,40 | -2,48% | 474,00 |
| 05.01.2026 | 38,60 | 49,20 | 38,60 | 40,40 | 0,50% | 632,00 |
| 02.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | 15,00 |
| 30.12.2025 | 39,80 | 41,00 | 39,80 | 41,00 | 1,49% | 365,00 |
| 29.12.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | 616,00 |
| 23.12.2025 | 42,40 | 42,40 | 41,60 | 41,60 | 0,48% | 20,00 |
| 22.12.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | 9,00 |
| 19.12.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 8,56% | 106,00 |
| 18.12.2025 | 39,80 | 39,80 | 37,00 | 37,40 | -7,65% | 793,00 |
| 17.12.2025 | 41,60 | 41,60 | 40,50 | 40,50 | -4,48% | - |
| 16.12.2025 | 42,40 | 42,40 | 42,40 | 42,40 | 0,95% | 39,00 |
| 15.12.2025 | 43,80 | 43,80 | 42,00 | 42,00 | 0,96% | 236,00 |
| 12.12.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 14,00 |
| 11.12.2025 | 41,40 | 42,00 | 41,40 | 42,00 | 2,44% | 212,00 |
| 10.12.2025 | 41,60 | 41,80 | 41,00 | 41,00 | 1,99% | 577,00 |
| 09.12.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -4,74% | 790,00 |
| 08.12.2025 | 40,60 | 42,20 | 40,00 | 42,20 | 2,43% | 1.670,00 |
| 04.12.2025 | 39,80 | 41,20 | 39,80 | 41,20 | 1,98% | 331,00 |
| 03.12.2025 | 39,20 | 40,40 | 39,20 | 40,40 | 3,59% | 80,00 |
| 02.12.2025 | 39,20 | 39,20 | 38,60 | 39,00 | 0,26% | 40,00 |
| 01.12.2025 | 38,60 | 38,90 | 38,30 | 38,90 | -2,26% | - |
| 28.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 50,00 |
| 27.11.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | 50,00 |
| 26.11.2025 | 39,20 | 40,00 | 39,20 | 39,80 | 3,11% | 1.277,00 |
| 25.11.2025 | 37,60 | 38,60 | 37,60 | 38,60 | 0,52% | 132,00 |
| 24.11.2025 | 37,80 | 38,40 | 37,80 | 38,40 | 2,13% | 1.102,00 |
| 21.11.2025 | 36,00 | 38,00 | 36,00 | 37,60 | 1,62% | 1.075,00 |
| 20.11.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -0,80% | 150,00 |
| 19.11.2025 | 37,20 | 37,50 | 36,80 | 37,30 | 0,27% | - |
| 18.11.2025 | 37,80 | 37,80 | 36,80 | 37,20 | 2,20% | 301,00 |
| 17.11.2025 | 36,40 | 36,40 | 36,40 | 36,40 | 4,00% | 1,00 |
| 14.11.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -1,69% | 560,00 |
| 13.11.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,26% | 200,00 |
| 12.11.2025 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | 14,00 |
| 11.11.2025 | 35,40 | 37,00 | 35,20 | 37,00 | 4,52% | 168,00 |
| 10.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 2,31% | 244,00 |
| 07.11.2025 | 35,60 | 37,00 | 34,00 | 34,60 | -6,23% | 606,00 |
| 06.11.2025 | 36,90 | 37,00 | 36,50 | 36,90 | -0,27% | - |
| 05.11.2025 | 36,60 | 37,00 | 36,60 | 37,00 | 1,09% | 46,00 |
| 04.11.2025 | 36,60 | 36,80 | 36,60 | 36,60 | -4,19% | 216,00 |
| 03.11.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,53% | 11,00 |
| 31.10.2025 | 38,40 | 38,60 | 37,80 | 38,00 | -0,78% | 917,00 |
| 30.10.2025 | 37,00 | 38,60 | 36,90 | 38,30 | 1,86% | - |
| 29.10.2025 | 37,00 | 39,20 | 37,00 | 37,60 | 1,62% | 854,00 |
| 28.10.2025 | 38,00 | 38,00 | 37,00 | 37,00 | -2,12% | 365,00 |
| 27.10.2025 | 36,60 | 37,80 | 36,60 | 37,80 | 7,39% | 51,00 |
| 24.10.2025 | 35,40 | 35,40 | 35,00 | 35,20 | 2,33% | 570,00 |
| 23.10.2025 | 35,20 | 35,20 | 34,40 | 34,40 | -4,97% | 15,00 |
| 22.10.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | 80,00 |
| 21.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 3,35% | 32,00 |
| 20.10.2025 | 35,20 | 36,20 | 35,20 | 35,80 | 0,56% | 23,00 |
| 17.10.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -3,78% | 21,00 |
| 16.10.2025 | 37,00 | 37,00 | 37,00 | 37,00 | -5,13% | 50,00 |
| 15.10.2025 | 37,40 | 39,00 | 37,40 | 39,00 | 2,63% | 1.739,00 |
| 14.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 79,00 |
| 13.10.2025 | 38,20 | 38,80 | 37,40 | 38,80 | 0,52% | 3.165,00 |
| 10.10.2025 | 39,00 | 39,80 | 38,40 | 38,60 | -2,53% | 350,00 |
| 09.10.2025 | 37,80 | 39,60 | 37,80 | 39,60 | 9,39% | 2.552,00 |
| 08.10.2025 | 38,20 | 38,20 | 36,20 | 36,20 | -0,55% | 2.223,00 |
| 07.10.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 2,25% | 501,00 |
| 06.10.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 2,89% | 241,00 |
| 03.10.2025 | 36,00 | 36,00 | 34,60 | 34,60 | -1,70% | 193,00 |
| 02.10.2025 | 35,20 | 35,40 | 35,20 | 35,20 | -1,68% | 430,00 |
| 01.10.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 1,13% | 11,00 |
| 30.09.2025 | 36,20 | 37,00 | 35,00 | 35,40 | -4,32% | 2.024,00 |
| 29.09.2025 | 38,60 | 39,40 | 37,00 | 37,00 | 17,09% | 569,00 |
| 25.09.2025 | 30,40 | 31,60 | 29,80 | 31,60 | 3,95% | 1.035,00 |
| 24.09.2025 | 30,60 | 31,60 | 30,40 | 30,40 | -0,65% | 392,00 |
| 23.09.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 7,75% | 756,00 |
| 22.09.2025 | 29,80 | 29,80 | 28,40 | 28,40 | -0,70% | 690,00 |
| 19.09.2025 | 30,40 | 32,00 | 28,60 | 28,60 | -5,92% | 1.660,00 |
| 18.09.2025 | 28,80 | 30,40 | 28,80 | 30,40 | 5,92% | 122,00 |
| 17.09.2025 | 28,80 | 28,80 | 28,70 | 28,70 | -2,38% | - |
| 16.09.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 2,08% | 12,00 |
| 15.09.2025 | 29,00 | 29,00 | 28,60 | 28,80 | -5,57% | 1.452,00 |
| 09.09.2025 | 29,90 | 30,70 | 29,60 | 30,50 | 0,00% | 51,00 |
| 05.09.2025 | 29,50 | 30,50 | 29,40 | 30,50 | 5,17% | - |