26,300€
-8,68%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 28,00 | 28,10 | 25,50 | 26,50 | -8,30% | - |
| 02.04.2025 | 28,30 | 29,30 | 27,90 | 28,90 | 2,12% | - |
| 01.04.2025 | 31,00 | 31,00 | 26,90 | 28,30 | -9,00% | - |
| 31.03.2025 | 32,00 | 32,40 | 29,30 | 31,10 | -5,47% | - |
| 28.03.2025 | 32,30 | 32,90 | 31,20 | 32,90 | 1,86% | - |
| 27.03.2025 | 32,20 | 32,70 | 31,50 | 32,30 | -0,31% | - |
| 26.03.2025 | 32,20 | 32,90 | 30,40 | 32,40 | -1,52% | - |
| 25.03.2025 | 33,60 | 33,80 | 31,90 | 32,90 | -2,37% | - |
| 24.03.2025 | 31,60 | 34,10 | 31,60 | 33,70 | 1,81% | - |
| 21.03.2025 | 31,40 | 35,10 | 31,00 | 33,10 | 0,00% | - |
| 20.03.2025 | 31,90 | 33,10 | 31,50 | 33,10 | 5,08% | - |
| 19.03.2025 | 31,00 | 32,30 | 30,80 | 31,50 | 0,64% | - |
| 18.03.2025 | 31,80 | 34,30 | 30,70 | 31,30 | -4,28% | - |
| 17.03.2025 | 31,20 | 33,30 | 31,00 | 32,70 | 3,15% | - |
| 14.03.2025 | 32,30 | 32,80 | 31,50 | 31,70 | -0,31% | - |
| 13.03.2025 | 32,70 | 34,90 | 31,50 | 31,80 | -2,45% | - |
| 12.03.2025 | 31,20 | 32,80 | 31,20 | 32,60 | 2,52% | - |
| 11.03.2025 | 31,10 | 32,30 | 30,20 | 31,80 | 3,25% | - |
| 10.03.2025 | 30,60 | 32,80 | 30,10 | 30,80 | 0,33% | - |
| 07.03.2025 | 31,50 | 31,70 | 30,00 | 30,70 | -2,54% | - |
| 06.03.2025 | 31,40 | 32,00 | 30,50 | 31,50 | 0,00% | - |
| 05.03.2025 | 31,80 | 32,30 | 30,40 | 31,50 | -1,87% | - |
| 04.03.2025 | 32,60 | 33,30 | 31,40 | 32,10 | -1,23% | - |
| 03.03.2025 | 34,00 | 34,80 | 32,40 | 32,50 | -5,80% | - |
| 28.02.2025 | 31,60 | 34,60 | 31,60 | 34,50 | 7,48% | - |
| 27.02.2025 | 31,10 | 32,70 | 31,00 | 32,10 | 3,88% | - |
| 26.02.2025 | 30,80 | 32,10 | 30,70 | 30,90 | 0,65% | - |
| 25.02.2025 | 33,00 | 33,20 | 30,30 | 30,70 | -7,25% | - |
| 24.02.2025 | 35,80 | 36,20 | 32,50 | 33,10 | -7,28% | - |
| 21.02.2025 | 35,20 | 36,00 | 34,80 | 35,70 | 1,71% | 330,00 |
| 20.02.2025 | 34,60 | 35,30 | 34,00 | 35,10 | -0,28% | - |
| 19.02.2025 | 34,00 | 35,20 | 33,80 | 35,20 | 3,23% | - |
| 18.02.2025 | 33,40 | 34,90 | 33,40 | 34,10 | 1,49% | - |
| 17.02.2025 | 33,20 | 33,80 | 33,20 | 33,60 | 0,30% | - |
| 14.02.2025 | 33,40 | 34,00 | 32,90 | 33,50 | -0,59% | - |
| 13.02.2025 | 33,40 | 34,80 | 33,40 | 33,70 | -0,59% | - |
| 12.02.2025 | 33,60 | 34,00 | 32,90 | 33,90 | 0,59% | - |
| 11.02.2025 | 35,40 | 35,60 | 33,10 | 33,70 | -5,07% | - |
| 10.02.2025 | 35,40 | 36,50 | 35,30 | 35,50 | -1,11% | - |
| 07.02.2025 | 37,30 | 37,80 | 35,40 | 35,90 | -3,75% | - |
| 06.02.2025 | 37,40 | 38,70 | 36,80 | 37,30 | -1,06% | - |
| 05.02.2025 | 38,80 | 39,40 | 37,20 | 37,70 | -3,08% | - |
| 04.02.2025 | 37,60 | 39,30 | 37,10 | 38,90 | 3,18% | - |
| 03.02.2025 | 38,90 | 39,00 | 37,60 | 37,70 | -2,84% | - |
| 31.01.2025 | 38,90 | 39,60 | 38,20 | 38,80 | 0,78% | - |
| 30.01.2025 | 37,40 | 39,00 | 37,40 | 38,50 | 1,58% | - |
| 29.01.2025 | 36,60 | 38,40 | 36,20 | 37,90 | 3,84% | - |
| 28.01.2025 | 36,50 | 38,40 | 36,20 | 36,50 | 0,00% | - |
| 27.01.2025 | 36,80 | 38,60 | 36,00 | 36,50 | -1,62% | - |
| 24.01.2025 | 37,00 | 38,00 | 36,40 | 37,10 | -1,07% | - |
| 23.01.2025 | 37,50 | 38,10 | 36,20 | 37,50 | 1,08% | - |
| 22.01.2025 | 37,90 | 39,90 | 36,60 | 37,10 | 0,00% | 5.000,00 |
| 21.01.2025 | 36,10 | 37,60 | 35,80 | 37,10 | 3,06% | - |
| 20.01.2025 | 36,20 | 36,30 | 35,90 | 36,00 | -0,83% | - |
| 17.01.2025 | 35,00 | 37,00 | 35,00 | 36,30 | 2,83% | - |
| 16.01.2025 | 35,70 | 36,40 | 34,90 | 35,30 | -1,12% | - |
| 15.01.2025 | 34,60 | 36,40 | 34,10 | 35,70 | 3,48% | - |
| 14.01.2025 | 37,60 | 38,30 | 34,40 | 34,50 | -9,45% | - |
| 13.01.2025 | 39,70 | 39,80 | 37,20 | 38,10 | -3,79% | - |
| 10.01.2025 | 46,20 | 47,10 | 39,00 | 39,60 | -15,02% | - |
| 09.01.2025 | 47,00 | 47,20 | 46,60 | 46,60 | -0,85% | - |
| 08.01.2025 | 47,20 | 48,20 | 46,50 | 47,00 | -1,67% | - |
| 07.01.2025 | 48,60 | 49,30 | 47,50 | 47,80 | -1,65% | - |
| 06.01.2025 | 51,00 | 52,00 | 48,20 | 48,60 | -6,09% | - |
| 03.01.2025 | 50,05 | 51,75 | 49,95 | 51,75 | 2,99% | - |
| 02.01.2025 | 49,40 | 51,25 | 49,15 | 50,25 | 2,13% | - |
| 30.12.2024 | 49,00 | 49,50 | 49,00 | 49,20 | -1,20% | - |
| 27.12.2024 | 52,00 | 52,00 | 49,30 | 49,80 | -3,77% | - |
| 23.12.2024 | 51,50 | 52,25 | 50,00 | 51,75 | 0,98% | - |
| 20.12.2024 | 51,00 | 52,25 | 50,05 | 51,25 | 0,99% | - |
| 19.12.2024 | 50,05 | 51,50 | 48,80 | 50,75 | 1,00% | - |
| 18.12.2024 | 52,00 | 54,50 | 49,50 | 50,25 | -4,74% | - |
| 17.12.2024 | 52,00 | 54,00 | 50,40 | 52,75 | 1,93% | - |
| 16.12.2024 | 50,50 | 52,25 | 50,40 | 51,75 | 0,98% | - |
| 13.12.2024 | 52,50 | 53,75 | 50,75 | 51,25 | -3,76% | - |
| 12.12.2024 | 57,00 | 58,00 | 53,25 | 53,25 | -6,99% | - |
| 11.12.2024 | 54,50 | 57,75 | 54,25 | 57,25 | 5,53% | - |
| 10.12.2024 | 53,00 | 55,75 | 53,00 | 54,25 | 0,93% | - |
| 09.12.2024 | 55,00 | 56,75 | 53,75 | 53,75 | -3,59% | - |
| 06.12.2024 | 54,00 | 56,75 | 54,00 | 55,75 | 2,76% | - |
| 05.12.2024 | 54,25 | 55,25 | 52,75 | 54,25 | 0,00% | 390,00 |
| 04.12.2024 | 53,50 | 56,25 | 53,50 | 54,25 | 0,93% | - |
| 03.12.2024 | 54,00 | 55,00 | 52,75 | 53,75 | -1,83% | - |
| 02.12.2024 | 54,00 | 55,75 | 54,00 | 54,75 | -19,60% | - |
| 29.11.2024 | 54,50 | 68,10 | 52,60 | 68,10 | 24,38% | - |
| 28.11.2024 | 54,75 | 55,00 | 54,50 | 54,75 | 0,00% | - |
| 27.11.2024 | 53,50 | 55,25 | 52,75 | 54,75 | 0,92% | - |
| 26.11.2024 | 53,50 | 55,75 | 52,75 | 54,25 | 1,88% | - |
| 25.11.2024 | 54,00 | 54,75 | 52,75 | 53,25 | -0,93% | - |
| 22.11.2024 | 54,00 | 56,00 | 53,25 | 53,75 | -0,92% | - |
| 21.11.2024 | 52,50 | 55,25 | 51,90 | 54,25 | 1,88% | - |
| 20.11.2024 | 51,50 | 53,75 | 51,30 | 53,25 | 1,91% | - |
| 19.11.2024 | 50,00 | 52,25 | 49,95 | 52,25 | 2,96% | - |
| 18.11.2024 | 52,00 | 52,25 | 49,95 | 50,75 | -1,93% | - |
| 15.11.2024 | 56,25 | 57,25 | 51,75 | 51,75 | -8,81% | - |
| 14.11.2024 | 55,00 | 59,25 | 54,75 | 56,75 | 1,79% | - |
| 13.11.2024 | 55,25 | 57,75 | 55,25 | 55,75 | 0,45% | - |
| 12.11.2024 | 56,00 | 57,25 | 54,75 | 55,50 | -1,33% | - |
| 11.11.2024 | 56,75 | 58,25 | 56,25 | 56,25 | -0,88% | - |
| 08.11.2024 | 55,00 | 56,75 | 54,75 | 56,75 | 2,71% | 300,00 |