73,070€
0,70%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 73,02 | 73,04 | 72,88 | 72,92 | 0,50% | - |
| 30.07.2026 | 73,29 | 73,41 | 72,52 | 72,56 | -0,93% | - |
| 29.07.2026 | 73,39 | 73,78 | 73,19 | 73,24 | -0,49% | - |
| 28.07.2026 | 73,53 | 73,83 | 73,53 | 73,60 | -0,24% | - |
| 27.07.2026 | 73,65 | 73,86 | 73,42 | 73,78 | 0,16% | - |
| 24.07.2026 | 73,42 | 73,72 | 73,41 | 73,66 | 0,18% | 6.000,00 |
| 23.07.2026 | 73,12 | 73,70 | 72,71 | 73,53 | 0,22% | - |
| 22.07.2026 | 73,41 | 73,63 | 73,08 | 73,37 | -0,26% | - |
| 21.07.2026 | 73,52 | 73,62 | 73,28 | 73,56 | 0,12% | - |
| 20.07.2026 | 73,25 | 73,56 | 73,17 | 73,47 | 0,15% | - |
| 17.07.2026 | 72,81 | 73,45 | 72,62 | 73,36 | 0,11% | - |
| 16.07.2026 | 73,19 | 73,41 | 72,89 | 73,28 | 0,07% | - |
| 15.07.2026 | 73,27 | 73,53 | 72,96 | 73,23 | -0,08% | - |
| 14.07.2026 | 73,34 | 73,64 | 72,85 | 73,29 | -0,26% | - |
| 13.07.2026 | 72,53 | 73,51 | 72,53 | 73,48 | 0,31% | 8.240,00 |
| 10.07.2026 | 72,58 | 73,29 | 72,57 | 73,25 | 0,12% | 780,00 |
| 09.07.2026 | 72,59 | 73,18 | 72,47 | 73,16 | 0,22% | - |
| 08.07.2026 | 72,94 | 73,44 | 70,87 | 73,00 | -0,16% | 2.325,00 |
| 07.07.2026 | 72,51 | 73,33 | 71,59 | 73,12 | 99,05% | 665,00 |
| 06.07.2026 | 36,97 | 38,52 | 36,34 | 36,74 | -0,47% | - |
| 03.07.2026 | 36,96 | 36,98 | 36,80 | 36,91 | -0,34% | - |
| 02.07.2026 | 33,97 | 37,09 | 33,80 | 37,04 | 8,99% | - |
| 01.07.2026 | 33,03 | 34,55 | 32,98 | 33,98 | 3,79% | - |
| 30.06.2026 | 32,47 | 33,18 | 32,18 | 32,74 | 1,30% | - |
| 29.06.2026 | 32,38 | 32,67 | 31,35 | 32,32 | 0,36% | - |
| 26.06.2026 | 30,67 | 32,37 | 30,53 | 32,21 | 4,92% | - |
| 25.06.2026 | 31,82 | 32,24 | 30,53 | 30,70 | -3,47% | - |
| 24.06.2026 | 31,57 | 33,22 | 31,31 | 31,80 | -0,16% | - |
| 23.06.2026 | 30,89 | 32,24 | 30,62 | 31,85 | 2,84% | - |
| 22.06.2026 | 31,26 | 32,41 | 30,94 | 30,97 | 0,78% | - |
| 19.06.2026 | 31,30 | 31,33 | 30,73 | 30,73 | -2,24% | - |
| 18.06.2026 | 31,18 | 31,75 | 30,63 | 31,44 | 1,16% | - |
| 17.06.2026 | 30,32 | 31,37 | 29,94 | 31,08 | 3,05% | - |
| 16.06.2026 | 30,33 | 30,54 | 29,59 | 30,16 | -0,38% | - |
| 15.06.2026 | 29,97 | 31,02 | 29,44 | 30,27 | 1,59% | - |
| 12.06.2026 | 29,02 | 30,33 | 28,81 | 29,80 | 3,20% | - |
| 11.06.2026 | 29,83 | 30,25 | 28,39 | 28,87 | -3,73% | - |
| 10.06.2026 | 30,25 | 31,04 | 29,32 | 29,99 | -0,81% | - |
| 09.06.2026 | 29,04 | 30,24 | 28,66 | 30,24 | 3,74% | - |
| 08.06.2026 | 28,45 | 29,39 | 28,44 | 29,15 | 2,03% | - |
| 05.06.2026 | 29,80 | 30,11 | 28,34 | 28,57 | -4,19% | 95,00 |
| 04.06.2026 | 28,51 | 29,97 | 28,16 | 29,82 | 4,91% | - |
| 03.06.2026 | 28,03 | 28,92 | 27,82 | 28,42 | 1,79% | - |
| 02.06.2026 | 29,55 | 29,94 | 27,77 | 27,92 | -5,90% | - |
| 01.06.2026 | 30,55 | 30,66 | 29,46 | 29,67 | -2,64% | - |
| 29.05.2026 | 30,96 | 31,11 | 29,79 | 30,48 | -2,28% | - |
| 28.05.2026 | 31,72 | 31,82 | 31,01 | 31,19 | -0,89% | - |
| 27.05.2026 | 31,64 | 31,84 | 30,68 | 31,47 | -0,47% | - |
| 26.05.2026 | 31,84 | 32,32 | 31,36 | 31,62 | -0,96% | - |
| 25.05.2026 | 31,87 | 31,93 | 31,85 | 31,92 | 0,69% | - |
| 22.05.2026 | 32,00 | 32,51 | 31,58 | 31,70 | -0,70% | - |
| 21.05.2026 | 31,18 | 32,09 | 30,69 | 31,93 | 2,34% | - |
| 20.05.2026 | 30,10 | 31,49 | 30,07 | 31,20 | 3,55% | - |
| 19.05.2026 | 29,75 | 30,18 | 29,30 | 30,13 | 0,03% | - |
| 18.05.2026 | 31,39 | 31,86 | 29,77 | 30,12 | -4,74% | - |
| 15.05.2026 | 32,82 | 33,07 | 31,35 | 31,62 | -4,07% | - |
| 14.05.2026 | 32,09 | 32,96 | 31,37 | 32,96 | 2,94% | - |
| 13.05.2026 | 31,46 | 32,49 | 31,15 | 32,02 | 1,83% | - |
| 12.05.2026 | 31,06 | 32,03 | 30,74 | 31,44 | 1,42% | - |
| 11.05.2026 | 31,82 | 32,26 | 30,23 | 31,00 | -2,59% | 2.800,00 |
| 08.05.2026 | 36,37 | 37,03 | 31,25 | 31,83 | -14,21% | - |
| 07.05.2026 | 35,55 | 37,15 | 34,16 | 37,10 | 4,91% | - |
| 06.05.2026 | 34,80 | 36,15 | 34,72 | 35,36 | 1,45% | - |
| 05.05.2026 | 35,37 | 36,20 | 34,24 | 34,86 | -1,08% | - |
| 04.05.2026 | 33,29 | 35,30 | 33,20 | 35,24 | 6,68% | 2.660,00 |
| 30.04.2026 | 32,75 | 33,32 | 32,14 | 33,03 | 0,58% | - |
| 29.04.2026 | 32,68 | 33,17 | 32,09 | 32,84 | 0,75% | - |
| 28.04.2026 | 33,22 | 34,11 | 32,04 | 32,60 | -1,11% | - |
| 27.04.2026 | 32,63 | 33,86 | 32,36 | 32,96 | 0,76% | - |
| 24.04.2026 | 32,94 | 33,43 | 32,50 | 32,71 | -0,47% | - |
| 23.04.2026 | 33,21 | 33,56 | 32,63 | 32,87 | -1,51% | - |
| 22.04.2026 | 33,38 | 33,75 | 32,79 | 33,37 | 0,54% | 10.000,00 |
| 21.04.2026 | 34,22 | 34,66 | 33,09 | 33,19 | -2,85% | - |
| 20.04.2026 | 34,64 | 35,27 | 33,89 | 34,17 | -1,50% | - |
| 17.04.2026 | 33,20 | 34,96 | 33,10 | 34,69 | 4,73% | - |
| 16.04.2026 | 33,72 | 33,85 | 33,09 | 33,12 | -1,38% | - |
| 15.04.2026 | 33,69 | 34,20 | 33,10 | 33,59 | -0,37% | - |
| 14.04.2026 | 32,84 | 34,28 | 32,70 | 33,71 | 2,37% | - |
| 13.04.2026 | 33,53 | 34,20 | 32,58 | 32,93 | -1,61% | - |
| 10.04.2026 | 33,87 | 34,07 | 33,36 | 33,47 | -1,25% | 2.600,00 |
| 09.04.2026 | 34,29 | 34,44 | 33,54 | 33,90 | -1,14% | - |
| 08.04.2026 | 33,65 | 34,63 | 33,59 | 34,29 | 3,44% | - |
| 07.04.2026 | 32,70 | 33,17 | 31,71 | 33,15 | 3,26% | - |
| 02.04.2026 | 31,40 | 32,10 | 31,00 | 32,10 | 1,90% | - |
| 01.04.2026 | 31,60 | 32,20 | 30,90 | 31,50 | 0,00% | - |
| 31.03.2026 | 30,10 | 32,00 | 29,80 | 31,50 | 5,70% | - |
| 30.03.2026 | 29,30 | 30,10 | 29,00 | 29,80 | 2,41% | - |
| 27.03.2026 | 31,90 | 31,90 | 28,90 | 29,10 | -7,62% | 6.540,00 |
| 26.03.2026 | 31,30 | 31,70 | 31,10 | 31,50 | 0,32% | - |
| 25.03.2026 | 29,40 | 31,50 | 29,40 | 31,40 | 6,80% | 6.480,00 |
| 24.03.2026 | 29,90 | 30,70 | 28,90 | 29,40 | -2,00% | 11.280,00 |
| 23.03.2026 | 30,50 | 31,50 | 28,80 | 30,00 | -2,60% | 3.000,00 |
| 20.03.2026 | 31,00 | 31,20 | 30,70 | 30,80 | -1,60% | - |
| 19.03.2026 | 31,30 | 31,60 | 30,70 | 31,30 | 0,00% | - |
| 18.03.2026 | 32,90 | 33,10 | 31,10 | 31,30 | -4,28% | - |
| 17.03.2026 | 32,30 | 33,00 | 31,50 | 32,70 | -0,61% | - |
| 16.03.2026 | 33,10 | 33,30 | 32,60 | 32,90 | 0,61% | - |
| 13.03.2026 | 31,90 | 33,10 | 31,30 | 32,70 | 3,15% | - |
| 12.03.2026 | 31,90 | 32,20 | 30,70 | 31,70 | -0,63% | - |
| 11.03.2026 | 32,30 | 32,50 | 31,30 | 31,90 | -0,62% | - |