29,781$
-11,21%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 33,43 | 33,43 | 29,30 | 29,71 | -11,41% | - |
| 31.03.2025 | 33,72 | 34,55 | 31,65 | 33,54 | -3,43% | 2.425.830,00 |
| 28.03.2025 | 34,53 | 35,26 | 34,11 | 34,73 | -0,49% | 690.264,00 |
| 27.03.2025 | 34,61 | 35,09 | 34,14 | 34,90 | 1,13% | 548.630,00 |
| 26.03.2025 | 34,67 | 34,99 | 32,90 | 34,51 | -1,60% | 1.147.320,00 |
| 25.03.2025 | 36,31 | 36,45 | 34,48 | 35,07 | -2,42% | 1.036.209,00 |
| 24.03.2025 | 34,61 | 36,11 | 34,43 | 35,94 | 4,42% | 790.181,00 |
| 21.03.2025 | 34,09 | 35,29 | 33,51 | 34,42 | 0,26% | 2.323.007,00 |
| 20.03.2025 | 34,13 | 35,11 | 34,13 | 34,33 | -0,98% | 674.429,00 |
| 19.03.2025 | 34,07 | 35,00 | 33,94 | 34,67 | 1,43% | 973.828,00 |
| 18.03.2025 | 34,70 | 34,78 | 33,70 | 34,18 | -2,90% | 703.070,00 |
| 17.03.2025 | 34,50 | 35,49 | 34,00 | 35,20 | 2,12% | 659.494,00 |
| 14.03.2025 | 35,04 | 35,63 | 34,37 | 34,47 | -1,63% | 1.379.615,00 |
| 13.03.2025 | 35,35 | 36,00 | 34,40 | 35,04 | -1,02% | 553.550,00 |
| 12.03.2025 | 34,46 | 35,54 | 34,46 | 35,40 | 3,33% | 652.764,00 |
| 11.03.2025 | 33,75 | 34,77 | 33,08 | 34,26 | 1,51% | 1.001.808,00 |
| 10.03.2025 | 32,88 | 33,89 | 32,68 | 33,75 | 1,41% | 838.058,00 |
| 07.03.2025 | 34,11 | 34,15 | 32,63 | 33,28 | -2,43% | 1.089.392,00 |
| 06.03.2025 | 33,29 | 34,46 | 33,15 | 34,11 | 0,47% | 590.630,00 |
| 05.03.2025 | 34,00 | 34,70 | 32,86 | 33,95 | -0,32% | 989.765,00 |
| 04.03.2025 | 33,78 | 34,75 | 33,01 | 34,06 | -0,35% | 1.256.521,00 |
| 03.03.2025 | 35,94 | 36,50 | 34,10 | 34,18 | -4,47% | 1.237.546,00 |
| 28.02.2025 | 33,94 | 35,93 | 33,23 | 35,78 | 7,64% | 2.042.049,00 |
| 27.02.2025 | 32,80 | 33,97 | 32,57 | 33,24 | 2,12% | 977.928,00 |
| 26.02.2025 | 32,55 | 33,50 | 32,16 | 32,55 | 0,68% | 1.081.139,00 |
| 25.02.2025 | 34,67 | 34,80 | 31,84 | 32,33 | -6,61% | 2.004.351,00 |
| 24.02.2025 | 37,32 | 37,68 | 34,09 | 34,62 | -7,58% | 1.243.307,00 |
| 21.02.2025 | 37,34 | 37,58 | 36,70 | 37,46 | 1,63% | 928.933,00 |
| 20.02.2025 | 36,53 | 36,99 | 35,72 | 36,86 | 0,71% | 588.067,00 |
| 19.02.2025 | 35,10 | 36,74 | 35,10 | 36,60 | 3,01% | 571.394,00 |
| 18.02.2025 | 35,31 | 36,48 | 35,29 | 35,53 | 0,85% | 841.448,00 |
| 17.02.2025 | 35,27 | 35,27 | 35,23 | 35,23 | 0,06% | - |
| 14.02.2025 | 35,44 | 35,63 | 34,64 | 35,21 | -0,14% | 643.625,00 |
| 13.02.2025 | 35,52 | 35,85 | 35,07 | 35,26 | 0,14% | 564.436,00 |
| 12.02.2025 | 34,07 | 35,22 | 34,07 | 35,21 | 0,80% | 739.294,00 |
| 11.02.2025 | 36,66 | 36,66 | 34,42 | 34,93 | -4,38% | 744.416,00 |
| 10.02.2025 | 37,26 | 37,54 | 36,48 | 36,53 | -1,22% | 698.409,00 |
| 07.02.2025 | 38,58 | 39,18 | 36,69 | 36,98 | -4,47% | 666.901,00 |
| 06.02.2025 | 39,17 | 39,72 | 38,42 | 38,71 | -1,50% | 691.213,00 |
| 05.02.2025 | 40,47 | 40,88 | 38,92 | 39,30 | -2,72% | 614.548,00 |
| 04.02.2025 | 38,51 | 40,61 | 38,51 | 40,40 | 4,15% | 707.838,00 |
| 03.02.2025 | 39,20 | 40,01 | 38,72 | 38,79 | -3,75% | 732.705,00 |
| 31.01.2025 | 40,35 | 41,07 | 39,72 | 40,30 | 0,10% | 913.964,00 |
| 30.01.2025 | 39,87 | 40,66 | 39,38 | 40,26 | 2,23% | 736.093,00 |
| 29.01.2025 | 37,89 | 39,75 | 37,82 | 39,38 | 3,04% | 881.322,00 |
| 28.01.2025 | 38,38 | 39,15 | 37,88 | 38,22 | 0,03% | 808.337,00 |
| 27.01.2025 | 38,79 | 40,26 | 37,88 | 38,21 | -1,50% | 1.069.019,00 |
| 24.01.2025 | 39,06 | 39,77 | 38,29 | 38,79 | -1,05% | 805.266,00 |
| 23.01.2025 | 38,34 | 39,38 | 37,70 | 39,20 | 1,42% | 938.850,00 |
| 22.01.2025 | 40,00 | 41,45 | 38,25 | 38,65 | -0,28% | 1.870.893,00 |
| 21.01.2025 | 38,13 | 39,08 | 37,41 | 38,76 | 3,78% | 1.272.976,00 |
| 17.01.2025 | 37,02 | 37,96 | 36,80 | 37,35 | 2,38% | 761.824,00 |
| 16.01.2025 | 36,63 | 37,29 | 35,92 | 36,48 | -0,68% | 1.595.250,00 |
| 15.01.2025 | 37,01 | 37,42 | 35,76 | 36,73 | 3,12% | 1.647.161,00 |
| 14.01.2025 | 39,08 | 39,53 | 35,51 | 35,62 | -8,62% | 1.906.024,00 |
| 13.01.2025 | 40,74 | 40,98 | 38,06 | 38,98 | -3,97% | 1.901.965,00 |
| 10.01.2025 | 46,64 | 47,56 | 40,04 | 40,59 | -16,31% | 3.030.947,00 |
| 08.01.2025 | 49,26 | 49,41 | 48,02 | 48,50 | -1,86% | 760.519,00 |
| 07.01.2025 | 50,71 | 51,06 | 49,11 | 49,42 | -2,12% | 610.705,00 |
| 06.01.2025 | 53,22 | 53,41 | 50,31 | 50,49 | -5,00% | 651.047,00 |
| 03.01.2025 | 51,67 | 53,55 | 51,60 | 53,15 | 3,10% | 522.621,00 |
| 02.01.2025 | 51,90 | 52,51 | 51,09 | 51,55 | 0,82% | 569.512,00 |
| 31.12.2024 | 51,14 | 52,09 | 50,43 | 51,13 | 0,91% | 523.105,00 |
| 30.12.2024 | 51,15 | 51,28 | 50,50 | 50,67 | -2,28% | 420.258,00 |
| 27.12.2024 | 53,05 | 53,66 | 51,55 | 51,85 | -3,84% | 381.466,00 |
| 26.12.2024 | 53,36 | 54,18 | 52,88 | 53,92 | -0,04% | 392.069,00 |
| 24.12.2024 | 53,93 | 54,78 | 53,15 | 53,94 | -0,04% | 150.330,00 |
| 23.12.2024 | 53,22 | 54,09 | 52,47 | 53,96 | 0,67% | 422.810,00 |
| 20.12.2024 | 52,28 | 54,25 | 51,73 | 53,60 | 1,63% | 1.940.469,00 |
| 19.12.2024 | 52,08 | 53,05 | 50,82 | 52,74 | 1,25% | 1.124.978,00 |
| 18.12.2024 | 55,45 | 55,47 | 51,35 | 52,09 | -5,92% | 1.163.441,00 |
| 17.12.2024 | 54,23 | 56,15 | 53,04 | 55,37 | 1,35% | 1.032.657,00 |
| 16.12.2024 | 53,21 | 54,91 | 52,85 | 54,63 | 1,81% | 1.189.030,00 |
| 13.12.2024 | 55,53 | 56,53 | 53,36 | 53,66 | -3,52% | 748.842,00 |
| 12.12.2024 | 60,15 | 60,25 | 55,55 | 55,62 | -7,53% | 662.649,00 |
| 11.12.2024 | 57,54 | 60,34 | 57,02 | 60,15 | 5,21% | 840.205,00 |
| 10.12.2024 | 57,06 | 58,28 | 55,96 | 57,17 | 0,97% | 557.284,00 |
| 09.12.2024 | 58,74 | 59,63 | 56,57 | 56,62 | -3,82% | 628.626,00 |
| 06.12.2024 | 57,84 | 59,58 | 57,75 | 58,87 | 2,05% | 419.449,00 |
| 05.12.2024 | 56,92 | 58,27 | 56,04 | 57,69 | 1,02% | 809.872,00 |
| 04.12.2024 | 56,55 | 58,94 | 56,45 | 57,11 | 0,92% | 594.641,00 |
| 03.12.2024 | 57,24 | 57,70 | 55,76 | 56,59 | -1,39% | 325.995,00 |
| 02.12.2024 | 57,27 | 58,13 | 56,83 | 57,39 | 0,33% | 469.136,00 |
| 29.11.2024 | 57,67 | 57,81 | 56,90 | 57,20 | -0,81% | 299.632,00 |
| 27.11.2024 | 57,00 | 58,06 | 56,17 | 57,67 | 1,59% | 412.937,00 |
| 26.11.2024 | 56,00 | 56,98 | 55,43 | 56,77 | 1,21% | 368.300,00 |
| 25.11.2024 | 56,44 | 57,42 | 55,93 | 56,09 | 0,05% | 580.899,00 |
| 22.11.2024 | 56,52 | 57,10 | 55,34 | 56,06 | -1,70% | 1.037.127,00 |
| 21.11.2024 | 56,00 | 58,04 | 55,31 | 57,03 | 1,71% | 681.369,00 |
| 20.11.2024 | 55,33 | 56,43 | 54,64 | 56,07 | 1,63% | 493.583,00 |
| 19.11.2024 | 53,15 | 55,21 | 53,15 | 55,17 | 2,74% | 604.331,00 |
| 18.11.2024 | 54,35 | 55,05 | 52,85 | 53,70 | -1,86% | 769.960,00 |
| 15.11.2024 | 60,13 | 60,15 | 54,42 | 54,72 | -8,28% | 908.877,00 |
| 14.11.2024 | 58,28 | 62,53 | 58,17 | 59,66 | 1,26% | 856.656,00 |
| 13.11.2024 | 60,00 | 61,16 | 58,50 | 58,92 | 0,24% | 1.140.968,00 |
| 12.11.2024 | 59,99 | 60,48 | 58,21 | 58,78 | -2,05% | 935.065,00 |
| 11.11.2024 | 61,88 | 62,00 | 59,95 | 60,01 | -1,12% | 596.998,00 |
| 08.11.2024 | 59,60 | 60,93 | 58,98 | 60,69 | 1,57% | 573.323,00 |
| 07.11.2024 | 59,11 | 60,17 | 58,66 | 59,75 | 1,00% | 678.997,00 |
| 06.11.2024 | 60,03 | 60,91 | 58,58 | 59,16 | 2,34% | 1.042.424,00 |