37,025€
2,31%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | -2,66% | 1,00 |
| 13.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | -7,16% | 100,00 |
| 12.02.2026 | 40,40 | 41,10 | 40,30 | 40,50 | 1,25% | - |
| 11.02.2026 | 39,80 | 40,00 | 39,80 | 40,00 | -1,48% | 21,00 |
| 10.02.2026 | 38,20 | 40,60 | 38,20 | 40,60 | 9,14% | 135,00 |
| 09.02.2026 | 38,80 | 38,80 | 37,20 | 37,20 | -3,12% | 1.208,00 |
| 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 |