37,095€
4,91%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 35,55 | 37,07 | 34,16 | 37,02 | 4,68% | - |
| 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% | - |
| 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 | -2,09% | - |
| 12.12.2025 | 41,80 | 43,60 | 41,20 | 43,00 | 2,38% | - |
| 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% | - |