73,140€
0,85%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 72,59 | 72,96 | 72,30 | 72,83 | 0,43% | 127,00 |
| 08.07.2026 | 73,98 | 73,98 | 71,74 | 72,52 | -0,25% | 210,00 |
| 07.07.2026 | 72,02 | 73,40 | 71,50 | 72,70 | 87,76% | 3.463,00 |
| 06.07.2026 | 37,50 | 38,72 | 37,50 | 38,72 | 4,89% | 140,00 |
| 03.07.2026 | 36,96 | 36,98 | 36,80 | 36,92 | 0,31% | - |
| 02.07.2026 | 36,65 | 36,80 | 36,65 | 36,80 | 9,04% | 152,00 |
| 01.07.2026 | 33,19 | 34,20 | 33,19 | 33,75 | 2,49% | 39,00 |
| 30.06.2026 | 32,93 | 32,93 | 32,93 | 32,93 | 2,05% | 600,00 |
| 29.06.2026 | 31,90 | 32,84 | 31,90 | 32,27 | 2,07% | 196,00 |
| 26.06.2026 | 30,67 | 32,36 | 30,50 | 31,62 | 3,18% | - |
| 25.06.2026 | 31,82 | 32,32 | 30,54 | 30,64 | -3,63% | - |
| 24.06.2026 | 31,56 | 33,22 | 31,32 | 31,80 | 4,42% | - |
| 23.06.2026 | 31,21 | 31,21 | 30,45 | 30,45 | -4,19% | 19,00 |
| 22.06.2026 | 31,72 | 31,78 | 31,72 | 31,78 | 1,74% | 60,00 |
| 19.06.2026 | 31,30 | 31,33 | 31,19 | 31,24 | 0,77% | - |
| 18.06.2026 | 31,19 | 31,74 | 30,62 | 31,00 | -0,91% | - |
| 17.06.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 5,75% | 48,00 |
| 16.06.2026 | 29,90 | 29,90 | 29,58 | 29,58 | -2,79% | 3,00 |
| 15.06.2026 | 30,43 | 30,43 | 30,43 | 30,43 | 4,57% | 2,00 |
| 12.06.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,27% | 233,00 |
| 11.06.2026 | 29,91 | 29,91 | 29,18 | 29,18 | -1,85% | 51,00 |
| 10.06.2026 | 29,73 | 29,73 | 29,73 | 29,73 | 2,45% | 1,00 |
| 09.06.2026 | 29,00 | 29,02 | 29,00 | 29,02 | 0,28% | 1.180,00 |
| 08.06.2026 | 28,94 | 28,94 | 28,94 | 28,94 | 1,19% | 3,00 |
| 05.06.2026 | 29,81 | 30,19 | 28,60 | 28,60 | -4,12% | - |
| 04.06.2026 | 28,50 | 29,83 | 28,26 | 29,83 | 2,93% | - |
| 03.06.2026 | 28,98 | 28,98 | 28,98 | 28,98 | 4,13% | 110,00 |
| 02.06.2026 | 28,60 | 28,60 | 27,83 | 27,83 | -6,15% | 79,00 |
| 01.06.2026 | 30,54 | 30,63 | 29,47 | 29,66 | -2,71% | - |
| 29.05.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -3,27% | 85,00 |
| 28.05.2026 | 31,51 | 31,51 | 31,51 | 31,51 | 0,90% | 6,00 |
| 27.05.2026 | 31,23 | 31,23 | 31,23 | 31,23 | -0,06% | 365,00 |
| 26.05.2026 | 31,40 | 31,40 | 31,25 | 31,25 | -3,40% | 46,00 |
| 25.05.2026 | 32,34 | 32,35 | 32,34 | 32,35 | 2,73% | 7,00 |
| 22.05.2026 | 31,78 | 31,78 | 31,45 | 31,49 | -1,29% | 470,00 |
| 21.05.2026 | 31,18 | 31,99 | 30,69 | 31,90 | 1,93% | - |
| 20.05.2026 | 30,10 | 31,49 | 30,10 | 31,30 | 3,63% | - |
| 19.05.2026 | 30,37 | 30,37 | 30,20 | 30,20 | 2,06% | 118,00 |
| 18.05.2026 | 31,00 | 31,00 | 29,59 | 29,59 | -8,28% | 390,00 |
| 15.05.2026 | 33,29 | 33,29 | 32,26 | 32,26 | -0,95% | 11,00 |
| 14.05.2026 | 32,57 | 32,57 | 32,57 | 32,57 | 3,53% | 2,00 |
| 13.05.2026 | 31,00 | 31,46 | 31,00 | 31,46 | -0,10% | 25,00 |
| 12.05.2026 | 31,58 | 31,58 | 31,49 | 31,49 | 1,32% | 200,00 |
| 11.05.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -1,13% | 17,00 |
| 08.05.2026 | 36,36 | 37,02 | 31,25 | 31,44 | -9,90% | - |
| 07.05.2026 | 35,01 | 36,13 | 34,89 | 34,89 | -3,59% | 35,00 |
| 06.05.2026 | 35,61 | 36,19 | 35,56 | 36,19 | 3,93% | 174,00 |
| 05.05.2026 | 34,82 | 34,82 | 34,82 | 34,82 | -0,51% | 1,00 |
| 04.05.2026 | 35,00 | 35,00 | 35,00 | 35,00 | 5,20% | 70,00 |
| 30.04.2026 | 32,74 | 33,43 | 32,20 | 33,27 | 1,03% | - |
| 29.04.2026 | 32,68 | 33,17 | 32,06 | 32,93 | 1,29% | - |
| 28.04.2026 | 33,22 | 34,11 | 32,03 | 32,51 | -1,60% | - |
| 27.04.2026 | 32,62 | 33,86 | 32,35 | 33,04 | -0,27% | - |
| 24.04.2026 | 33,40 | 33,40 | 32,90 | 33,13 | -2,10% | 755,00 |
| 23.04.2026 | 33,73 | 33,84 | 33,73 | 33,84 | 1,65% | 76,00 |
| 22.04.2026 | 33,10 | 33,29 | 33,10 | 33,29 | 1,12% | 115,00 |
| 21.04.2026 | 33,50 | 33,50 | 32,92 | 32,92 | -5,21% | 265,00 |
| 20.04.2026 | 35,00 | 35,63 | 34,18 | 34,73 | 3,00% | 826,00 |
| 17.04.2026 | 33,72 | 33,72 | 33,72 | 33,72 | 1,38% | 11,00 |
| 16.04.2026 | 34,24 | 34,24 | 33,26 | 33,26 | -0,54% | 10,00 |
| 15.04.2026 | 34,21 | 34,21 | 33,44 | 33,44 | 0,33% | 276,00 |
| 14.04.2026 | 33,33 | 33,33 | 33,33 | 33,33 | 0,12% | 74,00 |
| 13.04.2026 | 33,30 | 33,30 | 33,29 | 33,29 | -0,24% | 70,00 |
| 10.04.2026 | 33,37 | 33,37 | 33,37 | 33,37 | -1,39% | 1,00 |
| 09.04.2026 | 34,29 | 34,74 | 33,53 | 33,84 | -1,43% | - |
| 08.04.2026 | 34,17 | 34,33 | 34,17 | 34,33 | 7,11% | 204,00 |
| 07.04.2026 | 33,15 | 33,15 | 32,05 | 32,05 | 2,40% | 126,00 |
| 02.04.2026 | 31,30 | 31,40 | 31,30 | 31,30 | -2,19% | - |
| 01.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 1,00 |
| 31.03.2026 | 29,80 | 31,80 | 29,80 | 31,80 | 6,00% | 190,00 |
| 30.03.2026 | 29,40 | 30,00 | 29,40 | 30,00 | 2,74% | 31,00 |
| 27.03.2026 | 30,80 | 30,80 | 29,20 | 29,20 | -8,18% | 475,00 |
| 26.03.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 1,92% | 187,00 |
| 25.03.2026 | 29,80 | 31,20 | 29,80 | 31,20 | 4,00% | 450,00 |
| 24.03.2026 | 30,00 | 30,00 | 29,20 | 30,00 | -0,66% | 269,00 |
| 23.03.2026 | 30,80 | 30,80 | 30,20 | 30,20 | -1,95% | 139,00 |
| 20.03.2026 | 31,00 | 31,00 | 30,80 | 30,80 | -0,32% | 35,00 |
| 19.03.2026 | 31,30 | 31,50 | 30,90 | 30,90 | -6,65% | - |
| 18.03.2026 | 33,10 | 33,10 | 32,90 | 33,10 | 3,44% | - |
| 17.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 1,00 |
| 16.03.2026 | 32,60 | 33,20 | 32,60 | 32,80 | 2,82% | 53,00 |
| 13.03.2026 | 31,80 | 32,10 | 31,70 | 31,90 | 2,24% | - |
| 12.03.2026 | 32,20 | 32,20 | 31,20 | 31,20 | -2,50% | 9,00 |
| 11.03.2026 | 31,80 | 32,40 | 31,80 | 32,00 | -1,23% | 28,00 |
| 10.03.2026 | 32,80 | 33,20 | 31,80 | 32,40 | -1,82% | 230,00 |
| 09.03.2026 | 33,20 | 33,20 | 33,00 | 33,00 | -0,60% | 162,00 |
| 06.03.2026 | 33,60 | 34,30 | 32,70 | 33,20 | -1,19% | - |
| 05.03.2026 | 34,40 | 34,40 | 33,40 | 33,60 | -3,45% | 83,00 |
| 04.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 4,00 |
| 03.03.2026 | 34,60 | 34,60 | 34,40 | 34,40 | -1,71% | - |
| 02.03.2026 | 34,20 | 35,00 | 34,20 | 35,00 | -1,13% | 2,00 |
| 27.02.2026 | 34,80 | 35,40 | 34,80 | 35,40 | -4,84% | 37,00 |
| 26.02.2026 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | 78,00 |
| 25.02.2026 | 37,80 | 38,30 | 37,70 | 37,80 | 0,53% | - |
| 24.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | 20,00 |
| 23.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 1,00 |
| 20.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 600,00 |
| 19.02.2026 | 37,40 | 37,40 | 36,40 | 36,40 | -0,55% | 20,00 |
| 18.02.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | 21,00 |
| 17.02.2026 | 35,60 | 36,60 | 35,60 | 36,60 | 0,00% | 40,00 |