50,050€
0,50%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 50,05 | 50,50 | 49,95 | 50,30 | 1,00% | 1,00 |
| 18.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -5,59% | 20,00 |
| 17.12.2024 | 52,00 | 53,25 | 50,75 | 52,75 | 2,43% | - |
| 16.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 0,49% | 19,00 |
| 13.12.2024 | 53,00 | 53,25 | 50,75 | 51,25 | -10,09% | - |
| 12.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 0,44% | 55,00 |
| 11.12.2024 | 54,50 | 57,25 | 54,25 | 56,75 | 3,18% | - |
| 10.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | 40,00 |
| 09.12.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 1,35% | 6,00 |
| 06.12.2024 | 54,50 | 56,25 | 54,50 | 55,75 | 4,21% | - |
| 05.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -2,28% | 40,00 |
| 04.12.2024 | 54,00 | 55,75 | 53,50 | 54,75 | 1,39% | - |
| 03.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | 1,00 |
| 02.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | 1,00 |
| 29.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,46% | 50,00 |
| 28.11.2024 | 54,75 | 54,75 | 54,50 | 54,75 | 0,00% | - |
| 27.11.2024 | 54,25 | 54,75 | 53,25 | 54,75 | 0,92% | - |
| 26.11.2024 | 53,50 | 54,25 | 53,00 | 54,25 | 1,88% | - |
| 25.11.2024 | 53,75 | 54,75 | 53,25 | 53,25 | -1,39% | - |
| 22.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | 100,00 |
| 21.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 4,27% | 23,00 |
| 20.11.2024 | 52,25 | 53,75 | 51,75 | 52,75 | 1,93% | - |
| 19.11.2024 | 50,50 | 52,25 | 49,95 | 51,75 | 1,47% | - |
| 18.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 20,00 |
| 15.11.2024 | 54,50 | 54,50 | 51,50 | 51,50 | -9,25% | 237,00 |
| 14.11.2024 | 55,75 | 59,25 | 55,25 | 56,75 | -0,44% | - |
| 13.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 3,64% | 50,00 |
| 12.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -3,08% | 72,00 |
| 11.11.2024 | 56,75 | 58,25 | 56,75 | 56,75 | 2,25% | - |
| 08.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 1,83% | 75,00 |
| 07.11.2024 | 55,50 | 55,50 | 54,50 | 54,50 | -1,36% | 8,00 |
| 06.11.2024 | 54,75 | 56,75 | 54,75 | 55,25 | 4,74% | - |
| 05.11.2024 | 52,50 | 52,75 | 50,75 | 52,75 | 0,48% | - |
| 04.11.2024 | 51,50 | 52,50 | 50,50 | 52,50 | 0,96% | 266,00 |
| 01.11.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,48% | 1,00 |
| 31.10.2024 | 51,25 | 51,75 | 50,15 | 51,75 | 0,98% | - |
| 30.10.2024 | 51,75 | 52,25 | 51,25 | 51,25 | -1,91% | - |
| 29.10.2024 | 52,75 | 53,25 | 51,75 | 52,25 | -0,95% | - |
| 28.10.2024 | 54,00 | 55,25 | 52,75 | 52,75 | -1,86% | - |
| 25.10.2024 | 54,25 | 55,25 | 53,75 | 53,75 | -0,92% | - |
| 24.10.2024 | 54,00 | 54,75 | 53,75 | 54,25 | 0,46% | - |
| 23.10.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -2,26% | 13,00 |
| 22.10.2024 | 54,00 | 55,75 | 53,50 | 55,25 | 3,27% | - |
| 21.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,38% | 12,00 |
| 18.10.2024 | 54,50 | 55,25 | 53,75 | 54,25 | 1,40% | - |
| 17.10.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -1,38% | 60,00 |
| 16.10.2024 | 53,00 | 54,75 | 52,50 | 54,25 | 8,50% | - |
| 15.10.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | 10,00 |
| 14.10.2024 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | 60,00 |
| 11.10.2024 | 47,40 | 49,00 | 47,20 | 48,60 | 2,97% | - |
| 10.10.2024 | 47,00 | 47,20 | 47,00 | 47,20 | 2,16% | 125,00 |
| 09.10.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -3,35% | 49,00 |
| 08.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,42% | 60,00 |
| 07.10.2024 | 49,00 | 49,00 | 47,60 | 47,60 | -2,86% | 9,00 |
| 04.10.2024 | 48,20 | 49,00 | 48,20 | 49,00 | 2,30% | 120,00 |
| 03.10.2024 | 48,90 | 49,90 | 47,40 | 47,90 | -1,84% | - |
| 02.10.2024 | 46,20 | 48,80 | 46,20 | 48,80 | 7,49% | 58,00 |
| 01.10.2024 | 46,40 | 46,40 | 45,40 | 45,40 | -0,87% | 41,00 |
| 30.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,00% | 10,00 |
| 27.09.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 0,44% | 50,00 |
| 26.09.2024 | 46,00 | 46,00 | 45,60 | 45,60 | 3,64% | 54,00 |
| 25.09.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -4,35% | 47,00 |
| 24.09.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 1,55% | 12,00 |
| 23.09.2024 | 47,70 | 48,50 | 45,30 | 45,30 | -5,23% | - |
| 20.09.2024 | 48,20 | 48,70 | 47,60 | 47,80 | -0,83% | - |
| 19.09.2024 | 47,80 | 49,40 | 47,60 | 48,20 | 1,47% | - |
| 18.09.2024 | 47,70 | 48,30 | 46,50 | 47,50 | -0,42% | - |
| 17.09.2024 | 48,40 | 49,40 | 47,00 | 47,70 | -1,04% | - |
| 16.09.2024 | 48,20 | 48,20 | 48,20 | 48,20 | -0,62% | 90,00 |
| 13.09.2024 | 46,20 | 48,60 | 46,20 | 48,50 | 4,98% | - |
| 12.09.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 100,00 |
| 11.09.2024 | 45,40 | 46,60 | 45,40 | 46,00 | 0,88% | - |
| 10.09.2024 | 47,20 | 47,50 | 45,30 | 45,60 | -1,72% | - |
| 09.09.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 1,98% | 3,00 |
| 06.09.2024 | 45,80 | 46,50 | 44,80 | 45,50 | -2,78% | - |
| 05.09.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -1,89% | 100,00 |
| 04.09.2024 | 46,80 | 48,00 | 46,30 | 47,70 | 0,63% | - |
| 03.09.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -2,07% | 1,00 |
| 02.09.2024 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | 1,00 |
| 30.08.2024 | 47,60 | 48,20 | 47,10 | 48,00 | -0,83% | - |
| 29.08.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -1,02% | 100,00 |
| 28.08.2024 | 48,90 | 49,80 | 48,60 | 48,90 | 0,20% | - |
| 27.08.2024 | 47,60 | 48,80 | 47,10 | 48,80 | 2,52% | - |
| 26.08.2024 | 47,60 | 48,40 | 47,50 | 47,60 | 0,00% | - |
| 23.08.2024 | 48,20 | 48,20 | 47,60 | 47,60 | -0,63% | 115,00 |
| 22.08.2024 | 48,40 | 48,60 | 47,60 | 47,90 | -0,83% | - |
| 21.08.2024 | 48,40 | 49,20 | 47,80 | 48,30 | 0,62% | - |
| 20.08.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,63% | 21,00 |
| 19.08.2024 | 46,80 | 48,40 | 46,40 | 47,70 | 1,71% | - |
| 16.08.2024 | 47,90 | 48,00 | 46,90 | 46,90 | -1,88% | - |
| 15.08.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 2,36% | 112,00 |
| 14.08.2024 | 45,80 | 47,00 | 45,40 | 46,70 | 2,19% | - |
| 13.08.2024 | 45,40 | 46,50 | 45,20 | 45,70 | 0,88% | - |
| 12.08.2024 | 43,60 | 45,40 | 43,20 | 45,30 | 3,66% | - |
| 09.08.2024 | 46,40 | 46,60 | 43,20 | 43,70 | -5,62% | - |
| 08.08.2024 | 44,10 | 46,60 | 44,00 | 46,30 | -1,49% | - |
| 07.08.2024 | 46,80 | 47,00 | 46,80 | 47,00 | 5,38% | 67,00 |
| 06.08.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -0,22% | 20,00 |
| 05.08.2024 | 45,20 | 45,20 | 41,50 | 44,70 | -7,26% | - |
| 02.08.2024 | 47,40 | 48,20 | 47,40 | 48,20 | -3,21% | 3,00 |