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 | 37,90 | 39,40 | 37,20 | 38,20 | 0,53% | - |
| 05.02.2026 | 40,30 | 40,60 | 37,70 | 38,00 | -5,24% | - |
| 04.02.2026 | 42,30 | 43,90 | 39,60 | 40,10 | -4,98% | - |
| 03.02.2026 | 41,80 | 42,80 | 41,20 | 42,20 | 0,96% | - |
| 02.02.2026 | 41,70 | 42,70 | 41,50 | 41,80 | -0,95% | - |
| 30.01.2026 | 43,20 | 44,40 | 41,60 | 42,20 | -2,99% | - |
| 29.01.2026 | 42,80 | 44,20 | 42,50 | 43,50 | 1,87% | - |
| 28.01.2026 | 44,20 | 44,70 | 42,70 | 42,70 | -2,73% | - |
| 27.01.2026 | 44,20 | 44,60 | 43,30 | 43,90 | -0,90% | - |
| 26.01.2026 | 44,80 | 45,40 | 43,80 | 44,30 | -2,21% | 860,00 |
| 23.01.2026 | 46,80 | 47,20 | 44,90 | 45,30 | -2,79% | - |
| 22.01.2026 | 47,40 | 48,30 | 46,00 | 46,60 | -3,12% | - |
| 21.01.2026 | 47,60 | 48,60 | 46,70 | 48,10 | 1,26% | - |
| 20.01.2026 | 47,40 | 48,00 | 46,30 | 47,50 | -0,84% | - |
| 19.01.2026 | 47,80 | 48,00 | 47,70 | 47,90 | -0,83% | 2.000,00 |
| 16.01.2026 | 48,70 | 49,50 | 47,90 | 48,30 | -0,62% | - |
| 15.01.2026 | 47,60 | 48,70 | 46,30 | 48,60 | 2,10% | - |
| 14.01.2026 | 46,80 | 48,20 | 46,10 | 47,60 | 2,15% | - |
| 13.01.2026 | 47,40 | 47,80 | 46,50 | 46,60 | -1,89% | - |
| 12.01.2026 | 45,40 | 47,80 | 44,40 | 47,50 | 2,37% | - |
| 09.01.2026 | 45,70 | 48,30 | 45,60 | 46,40 | 1,09% | - |
| 08.01.2026 | 45,60 | 46,70 | 44,00 | 45,90 | 0,44% | - |
| 07.01.2026 | 40,30 | 46,20 | 39,80 | 45,70 | 16,28% | - |
| 06.01.2026 | 40,70 | 41,30 | 37,20 | 39,30 | -5,76% | - |
| 05.01.2026 | 40,10 | 50,40 | 38,30 | 41,70 | 5,04% | - |
| 02.01.2026 | 39,70 | 40,30 | 38,80 | 39,70 | -0,25% | - |
| 30.12.2025 | 40,30 | 41,20 | 39,80 | 39,80 | -0,75% | - |
| 29.12.2025 | 41,10 | 41,10 | 40,00 | 40,10 | -4,07% | - |
| 23.12.2025 | 41,80 | 42,20 | 40,40 | 41,80 | 0,00% | - |
| 22.12.2025 | 41,10 | 42,40 | 40,60 | 41,80 | 7,73% | - |
| 19.12.2025 | 38,50 | 38,80 | 38,50 | 38,80 | 2,37% | - |
| 18.12.2025 | 40,70 | 41,30 | 36,60 | 37,90 | -7,79% | - |
| 17.12.2025 | 41,30 | 42,00 | 40,60 | 41,10 | -2,38% | - |
| 16.12.2025 | 41,80 | 42,80 | 41,20 | 42,10 | 0,00% | - |
| 15.12.2025 | 43,10 | 43,60 | 42,00 | 42,10 | 0,24% | - |
| 11.12.2025 | 41,00 | 42,50 | 40,90 | 42,00 | 1,45% | - |
| 10.12.2025 | 41,10 | 42,30 | 40,70 | 41,40 | 0,73% | - |
| 09.12.2025 | 40,20 | 42,30 | 40,10 | 41,10 | 0,00% | - |
| 08.12.2025 | 39,90 | 41,20 | 39,50 | 41,10 | 1,48% | - |
| 05.12.2025 | 40,50 | 41,50 | 40,20 | 40,50 | 1,25% | - |
| 04.12.2025 | 40,90 | 41,80 | 39,30 | 40,00 | -0,99% | - |
| 03.12.2025 | 38,70 | 41,40 | 38,50 | 40,40 | 4,66% | - |
| 02.12.2025 | 39,00 | 39,90 | 38,20 | 38,60 | -1,78% | - |
| 01.12.2025 | 38,60 | 39,40 | 38,10 | 39,30 | 2,61% | - |
| 28.11.2025 | 39,60 | 40,30 | 37,10 | 38,30 | -3,28% | - |
| 26.11.2025 | 39,10 | 40,20 | 38,40 | 39,60 | 2,06% | - |
| 25.11.2025 | 38,10 | 39,00 | 37,10 | 38,80 | 2,11% | - |
| 24.11.2025 | 37,20 | 39,00 | 37,10 | 38,00 | 0,80% | - |
| 21.11.2025 | 36,40 | 38,10 | 36,00 | 37,70 | 2,17% | - |
| 20.11.2025 | 37,40 | 39,30 | 36,70 | 36,90 | -1,07% | - |
| 19.11.2025 | 37,20 | 38,00 | 36,30 | 37,30 | 0,81% | - |
| 18.11.2025 | 37,40 | 38,00 | 36,50 | 37,00 | -1,33% | - |
| 17.11.2025 | 36,90 | 38,40 | 36,30 | 37,50 | 2,46% | - |
| 14.11.2025 | 35,50 | 37,90 | 35,10 | 36,60 | 1,95% | - |
| 13.11.2025 | 37,00 | 37,00 | 35,40 | 35,90 | -1,64% | - |
| 12.11.2025 | 37,00 | 37,60 | 36,20 | 36,50 | -0,27% | - |
| 11.11.2025 | 35,80 | 37,60 | 35,00 | 36,60 | 2,52% | - |
| 10.11.2025 | 34,60 | 35,80 | 34,40 | 35,70 | 3,48% | - |
| 07.11.2025 | 35,10 | 36,10 | 33,60 | 34,50 | -8,97% | - |
| 06.11.2025 | 36,80 | 38,10 | 36,50 | 37,90 | 2,16% | - |
| 05.11.2025 | 37,00 | 37,60 | 35,80 | 37,10 | 0,27% | - |
| 04.11.2025 | 37,00 | 37,50 | 36,10 | 37,00 | -1,07% | - |
| 03.11.2025 | 37,60 | 38,20 | 36,40 | 37,40 | -0,53% | - |
| 31.10.2025 | 37,90 | 38,80 | 36,80 | 37,60 | -2,34% | - |
| 30.10.2025 | 36,90 | 38,50 | 36,60 | 38,50 | 3,77% | - |
| 29.10.2025 | 37,70 | 38,20 | 35,60 | 37,10 | 1,37% | - |
| 28.10.2025 | 37,50 | 38,40 | 33,90 | 36,60 | 0,27% | - |
| 27.10.2025 | 35,40 | 38,40 | 35,30 | 36,50 | 1,96% | - |
| 24.10.2025 | 34,50 | 35,90 | 34,30 | 35,80 | 3,77% | - |
| 23.10.2025 | 34,80 | 35,60 | 34,30 | 34,50 | -5,74% | - |
| 22.10.2025 | 37,00 | 37,10 | 34,60 | 36,60 | 2,23% | - |
| 21.10.2025 | 36,40 | 37,20 | 35,60 | 35,80 | -1,92% | - |
| 20.10.2025 | 35,70 | 36,90 | 34,80 | 36,50 | 1,67% | - |
| 17.10.2025 | 36,00 | 36,90 | 35,00 | 35,90 | -0,55% | - |
| 16.10.2025 | 38,00 | 38,80 | 35,70 | 36,10 | -7,67% | - |
| 15.10.2025 | 37,90 | 39,30 | 37,50 | 39,10 | 2,62% | - |
| 14.10.2025 | 38,10 | 38,50 | 37,50 | 38,10 | -0,26% | - |
| 13.10.2025 | 38,70 | 39,30 | 37,90 | 38,20 | -1,55% | - |
| 10.10.2025 | 39,70 | 39,90 | 38,00 | 38,80 | -0,51% | - |
| 09.10.2025 | 38,30 | 39,80 | 37,90 | 39,00 | 2,09% | - |
| 08.10.2025 | 38,30 | 38,30 | 35,70 | 38,20 | 5,52% | - |
| 07.10.2025 | 35,70 | 36,70 | 35,20 | 36,20 | 1,69% | - |
| 06.10.2025 | 35,00 | 36,30 | 34,70 | 35,60 | 3,49% | - |
| 03.10.2025 | 35,40 | 35,90 | 34,30 | 34,40 | -2,27% | - |
| 02.10.2025 | 35,40 | 36,10 | 34,40 | 35,20 | -0,56% | 8,00 |
| 01.10.2025 | 35,10 | 36,20 | 34,40 | 35,40 | 0,28% | 20,00 |
| 30.09.2025 | 36,70 | 37,00 | 34,60 | 35,30 | -4,85% | - |
| 29.09.2025 | 39,20 | 40,50 | 36,80 | 37,10 | -4,87% | 413,00 |
| 26.09.2025 | 35,10 | 40,00 | 34,30 | 39,00 | 25,00% | 1.222,00 |
| 25.09.2025 | 30,00 | 31,70 | 29,50 | 31,20 | 3,65% | - |
| 24.09.2025 | 31,00 | 31,70 | 29,90 | 30,10 | -1,31% | - |
| 23.09.2025 | 29,10 | 30,90 | 28,70 | 30,50 | 7,02% | - |
| 22.09.2025 | 29,30 | 29,80 | 28,30 | 28,50 | -0,70% | - |
| 19.09.2025 | 30,20 | 31,50 | 28,50 | 28,70 | -4,65% | - |
| 18.09.2025 | 29,00 | 30,30 | 28,50 | 30,10 | 4,51% | - |
| 17.09.2025 | 28,80 | 29,50 | 28,50 | 28,80 | 0,35% | - |
| 16.09.2025 | 28,60 | 29,30 | 28,20 | 28,70 | 0,00% | - |
| 15.09.2025 | 29,30 | 29,50 | 28,30 | 28,70 | -0,69% | - |
| 12.09.2025 | 28,90 | 29,00 | 28,30 | 28,90 | 2,12% | - |
| 11.09.2025 | 28,90 | 29,80 | 28,20 | 28,30 | -8,41% | - |