31,365€
1,67%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 31,18 | 31,34 | 31,15 | 31,33 | 0,82% | - |
| 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% | - |
| 10.03.2026 | 32,90 | 33,40 | 31,90 | 32,10 | -1,53% | - |
| 09.03.2026 | 32,60 | 33,80 | 32,30 | 32,60 | -1,81% | - |
| 06.03.2026 | 33,60 | 34,50 | 32,70 | 33,20 | -0,90% | - |
| 05.03.2026 | 34,00 | 34,40 | 33,10 | 33,50 | -1,18% | - |
| 04.03.2026 | 34,40 | 34,80 | 33,80 | 33,90 | -1,74% | - |
| 03.03.2026 | 34,60 | 35,10 | 33,80 | 34,50 | -0,86% | - |
| 02.03.2026 | 34,60 | 35,90 | 33,80 | 34,80 | 0,00% | - |
| 27.02.2026 | 36,90 | 38,00 | 34,10 | 34,80 | -4,13% | - |
| 26.02.2026 | 36,60 | 37,00 | 36,00 | 36,30 | -1,09% | - |
| 25.02.2026 | 37,70 | 38,40 | 36,70 | 36,70 | -3,17% | - |
| 24.02.2026 | 37,20 | 37,90 | 36,60 | 37,90 | 2,16% | 1.290,00 |
| 23.02.2026 | 36,50 | 37,80 | 36,40 | 37,10 | 0,54% | - |
| 20.02.2026 | 37,50 | 37,80 | 36,30 | 36,90 | -1,07% | - |
| 19.02.2026 | 36,90 | 37,50 | 36,10 | 37,30 | 1,08% | - |
| 18.02.2026 | 36,90 | 38,00 | 36,80 | 36,90 | 0,00% | - |
| 17.02.2026 | 35,90 | 37,20 | 35,80 | 36,90 | 2,50% | - |
| 16.02.2026 | 36,00 | 36,20 | 36,00 | 36,00 | 0,28% | - |
| 13.02.2026 | 37,10 | 37,80 | 35,30 | 35,90 | -3,49% | - |
| 12.02.2026 | 40,50 | 40,80 | 37,10 | 37,20 | -6,53% | - |
| 11.02.2026 | 40,30 | 40,80 | 39,20 | 39,80 | -1,73% | - |
| 10.02.2026 | 38,70 | 40,70 | 38,20 | 40,50 | 4,65% | - |
| 09.02.2026 | 38,30 | 38,80 | 37,10 | 38,70 | 1,04% | - |
| 06.02.2026 | 37,90 | 39,40 | 37,20 | 38,30 | 0,79% | - |
| 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% | - |