40,400€
-2,42%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.09.2025 | 31,00 | 31,60 | 30,70 | 30,90 | -0,64% | 5,00 |
| 09.09.2025 | 30,00 | 31,80 | 29,60 | 31,10 | 2,64% | - |
| 08.09.2025 | 30,40 | 31,70 | 29,30 | 30,30 | 0,00% | - |
| 05.09.2025 | 29,40 | 30,70 | 29,30 | 30,30 | 3,41% | - |
| 04.09.2025 | 29,60 | 30,10 | 28,70 | 29,30 | -1,35% | - |
| 03.09.2025 | 28,60 | 30,10 | 28,40 | 29,70 | 3,48% | - |
| 02.09.2025 | 26,50 | 28,70 | 26,20 | 28,70 | 8,30% | - |
| 01.09.2025 | 26,40 | 26,50 | 26,40 | 26,50 | 0,76% | - |
| 29.08.2025 | 26,20 | 26,70 | 25,90 | 26,30 | 0,00% | - |
| 28.08.2025 | 26,00 | 26,90 | 25,90 | 26,30 | 0,77% | - |
| 27.08.2025 | 26,70 | 27,20 | 25,90 | 26,10 | -1,51% | - |
| 26.08.2025 | 25,80 | 26,80 | 25,70 | 26,50 | 2,32% | - |
| 25.08.2025 | 26,70 | 27,10 | 25,70 | 25,90 | -1,89% | - |
| 22.08.2025 | 25,60 | 27,20 | 25,30 | 26,40 | 4,35% | - |
| 21.08.2025 | 25,00 | 25,90 | 24,70 | 25,30 | 1,61% | - |
| 20.08.2025 | 25,30 | 26,00 | 24,90 | 24,90 | -1,58% | - |
| 19.08.2025 | 25,90 | 26,70 | 25,10 | 25,30 | -0,78% | - |
| 18.08.2025 | 26,20 | 26,90 | 25,50 | 25,50 | -3,04% | - |
| 15.08.2025 | 25,80 | 27,60 | 25,40 | 26,30 | 3,95% | - |
| 14.08.2025 | 25,70 | 26,20 | 25,10 | 25,30 | -2,32% | - |
| 13.08.2025 | 24,30 | 25,90 | 24,20 | 25,90 | 6,58% | - |
| 12.08.2025 | 23,80 | 24,70 | 23,50 | 24,30 | 2,53% | - |
| 11.08.2025 | 23,10 | 23,90 | 22,70 | 23,70 | 3,49% | - |
| 08.08.2025 | 24,00 | 24,20 | 22,10 | 22,90 | -3,38% | - |
| 07.08.2025 | 24,50 | 24,90 | 23,30 | 23,70 | -3,27% | - |
| 06.08.2025 | 25,40 | 25,60 | 23,70 | 24,50 | -3,16% | - |
| 05.08.2025 | 24,40 | 25,90 | 23,90 | 25,30 | 3,27% | - |
| 04.08.2025 | 24,20 | 24,70 | 23,70 | 24,50 | 1,66% | - |
| 01.08.2025 | 24,80 | 24,90 | 23,90 | 24,10 | -3,98% | - |
| 31.07.2025 | 25,50 | 26,00 | 24,90 | 25,10 | -2,33% | - |
| 30.07.2025 | 25,40 | 26,40 | 25,30 | 25,70 | 1,58% | - |
| 29.07.2025 | 26,30 | 26,50 | 25,10 | 25,30 | -3,07% | - |
| 28.07.2025 | 26,50 | 27,10 | 26,10 | 26,10 | -0,76% | - |
| 25.07.2025 | 25,90 | 26,80 | 25,40 | 26,30 | 1,54% | - |
| 24.07.2025 | 26,40 | 26,80 | 25,70 | 25,90 | -1,52% | - |