45,270$
1,18%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 45,94 | 46,66 | 43,94 | 45,28 | 1,21% | 1.996.768,00 |
| 05.02.2026 | 47,42 | 48,00 | 44,48 | 44,74 | -5,61% | 1.044.146,00 |
| 04.02.2026 | 50,15 | 50,15 | 46,56 | 47,40 | -5,12% | 1.016.423,00 |
| 03.02.2026 | 49,35 | 50,51 | 48,54 | 49,96 | 1,23% | 828.305,00 |
| 02.02.2026 | 49,26 | 50,41 | 48,79 | 49,36 | -1,17% | 1.017.845,00 |
| 30.01.2026 | 52,28 | 52,95 | 49,31 | 49,94 | -3,70% | 1.214.902,00 |
| 29.01.2026 | 50,97 | 52,72 | 50,97 | 51,86 | 1,01% | 706.652,00 |
| 28.01.2026 | 53,16 | 53,60 | 50,84 | 51,34 | -3,07% | 786.878,00 |
| 27.01.2026 | 52,57 | 53,27 | 51,77 | 52,97 | 0,85% | 555.519,00 |
| 26.01.2026 | 52,75 | 53,60 | 52,00 | 52,52 | -1,24% | 786.240,00 |
| 23.01.2026 | 54,90 | 55,27 | 52,94 | 53,18 | -3,22% | 1.222.459,00 |
| 22.01.2026 | 55,56 | 56,63 | 54,08 | 54,95 | -0,83% | 1.296.137,00 |
| 21.01.2026 | 55,70 | 56,99 | 54,77 | 55,41 | -0,50% | 979.917,00 |
| 20.01.2026 | 54,72 | 55,88 | 54,00 | 55,69 | -0,28% | 1.023.611,00 |
| 19.01.2026 | 55,68 | 55,88 | 55,58 | 55,85 | -0,26% | - |
| 16.01.2026 | 56,40 | 56,86 | 55,48 | 55,99 | -0,78% | 776.565,00 |
| 15.01.2026 | 54,92 | 56,55 | 53,71 | 56,43 | 1,71% | 885.301,00 |
| 14.01.2026 | 54,12 | 56,07 | 53,45 | 55,48 | 2,15% | 743.377,00 |
| 13.01.2026 | 55,31 | 56,23 | 54,15 | 54,31 | -1,88% | 878.765,00 |
| 12.01.2026 | 54,10 | 55,76 | 51,61 | 55,35 | 3,94% | 1.375.598,00 |
| 09.01.2026 | 53,52 | 56,13 | 53,17 | 53,25 | 0,02% | 2.230.135,00 |
| 08.01.2026 | 53,30 | 54,54 | 52,16 | 53,24 | -0,19% | 2.334.249,00 |
| 07.01.2026 | 51,24 | 53,97 | 49,72 | 53,34 | 16,08% | 4.872.830,00 |
| 06.01.2026 | 47,40 | 48,25 | 43,40 | 45,95 | -4,57% | 3.633.793,00 |
| 05.01.2026 | 55,00 | 57,99 | 46,86 | 48,15 | 3,04% | 4.635.665,00 |
| 02.01.2026 | 46,62 | 47,05 | 45,51 | 46,73 | 0,39% | 750.249,00 |
| 31.12.2025 | 46,98 | 47,36 | 46,43 | 46,55 | -1,77% | 640.292,00 |
| 30.12.2025 | 47,66 | 48,25 | 47,04 | 47,39 | -0,27% | 593.950,00 |
| 29.12.2025 | 47,68 | 48,24 | 47,12 | 47,52 | -0,92% | 977.394,00 |
| 26.12.2025 | 48,26 | 48,41 | 47,80 | 47,96 | -1,54% | 416.850,00 |
| 24.12.2025 | 48,91 | 49,61 | 48,52 | 48,71 | -0,33% | 301.147,00 |
| 23.12.2025 | 48,81 | 49,40 | 48,61 | 48,87 | -0,75% | 1.093.765,00 |
| 22.12.2025 | 47,87 | 49,75 | 47,56 | 49,24 | 2,56% | 694.499,00 |
| 19.12.2025 | 45,31 | 49,00 | 45,07 | 48,01 | 6,36% | 1.749.449,00 |
| 18.12.2025 | 47,34 | 47,98 | 43,04 | 45,14 | -5,37% | 1.998.904,00 |
| 17.12.2025 | 48,97 | 49,14 | 47,40 | 47,70 | -1,87% | 957.804,00 |
| 16.12.2025 | 49,78 | 50,19 | 48,36 | 48,61 | -1,44% | 907.822,00 |
| 15.12.2025 | 50,71 | 50,93 | 49,27 | 49,32 | -2,32% | 1.434.196,00 |
| 12.12.2025 | 49,00 | 50,98 | 48,58 | 50,49 | 2,39% | 1.113.602,00 |
| 11.12.2025 | 48,54 | 50,08 | 48,19 | 49,31 | 2,56% | 743.287,00 |
| 10.12.2025 | 47,90 | 48,59 | 47,43 | 48,08 | 0,38% | 564.881,00 |
| 09.12.2025 | 47,07 | 49,26 | 46,49 | 47,90 | 1,05% | 1.175.049,00 |
| 08.12.2025 | 46,85 | 49,29 | 46,85 | 47,40 | 1,56% | 1.343.963,00 |
| 05.12.2025 | 47,52 | 47,83 | 46,65 | 46,67 | -1,58% | 566.608,00 |
| 04.12.2025 | 46,83 | 48,62 | 46,63 | 47,42 | 0,99% | 753.381,00 |
| 03.12.2025 | 45,12 | 48,13 | 44,52 | 46,96 | 4,32% | 1.154.339,00 |
| 02.12.2025 | 45,25 | 46,04 | 44,60 | 45,01 | -0,62% | 1.331.956,00 |
| 01.12.2025 | 44,90 | 45,56 | 44,45 | 45,29 | -0,59% | 1.011.411,00 |
| 28.11.2025 | 46,82 | 46,82 | 45,00 | 45,56 | -1,02% | 726.786,00 |
| 26.11.2025 | 44,51 | 46,40 | 44,50 | 46,03 | 2,95% | 990.620,00 |
| 25.11.2025 | 43,70 | 45,04 | 43,07 | 44,71 | 2,08% | 1.162.770,00 |
| 24.11.2025 | 43,09 | 44,86 | 43,09 | 43,80 | 2,19% | 1.192.872,00 |
| 21.11.2025 | 41,61 | 43,77 | 41,51 | 42,86 | 2,12% | 1.334.258,00 |
| 20.11.2025 | 43,28 | 45,16 | 41,72 | 41,97 | -2,19% | 972.534,00 |
| 19.11.2025 | 42,59 | 43,57 | 42,17 | 42,91 | -0,23% | 1.516.159,00 |
| 18.11.2025 | 43,45 | 43,98 | 42,28 | 43,01 | -1,17% | 1.036.798,00 |
| 17.11.2025 | 42,53 | 44,36 | 41,96 | 43,52 | 1,99% | 2.000.583,00 |
| 14.11.2025 | 41,27 | 43,95 | 40,98 | 42,67 | 2,99% | 1.445.443,00 |
| 13.11.2025 | 42,28 | 42,49 | 40,95 | 41,43 | -3,29% | 1.976.626,00 |
| 12.11.2025 | 42,53 | 43,48 | 42,05 | 42,84 | -0,23% | 2.653.181,00 |
| 11.11.2025 | 41,17 | 43,38 | 41,07 | 42,94 | 3,62% | 1.889.772,00 |
| 10.11.2025 | 40,31 | 41,56 | 39,89 | 41,44 | 3,60% | 1.141.251,00 |
| 07.11.2025 | 40,06 | 41,12 | 38,82 | 40,00 | -7,94% | 4.090.942,00 |
| 06.11.2025 | 42,72 | 43,89 | 42,38 | 43,45 | 2,16% | 2.108.837,00 |
| 05.11.2025 | 42,28 | 42,92 | 41,41 | 42,53 | 0,00% | 851.528,00 |
| 04.11.2025 | 41,79 | 42,78 | 41,50 | 42,53 | -0,77% | 1.361.303,00 |
| 03.11.2025 | 43,30 | 43,34 | 42,05 | 42,86 | -1,47% | 1.222.145,00 |
| 31.10.2025 | 43,12 | 44,20 | 42,76 | 43,50 | 0,51% | 1.046.906,00 |
| 30.10.2025 | 42,94 | 44,70 | 42,35 | 43,28 | 0,89% | 1.186.237,00 |
| 29.10.2025 | 41,68 | 43,87 | 41,12 | 42,90 | 2,00% | 1.226.199,00 |
| 28.10.2025 | 44,08 | 44,10 | 41,96 | 42,06 | -5,14% | 1.273.831,00 |
| 27.10.2025 | 41,10 | 44,54 | 41,10 | 44,34 | 8,17% | 1.543.986,00 |
| 24.10.2025 | 40,08 | 41,52 | 39,94 | 40,99 | 2,04% | 761.342,00 |
| 23.10.2025 | 40,63 | 41,28 | 40,03 | 40,17 | -0,64% | 1.901.401,00 |
| 22.10.2025 | 42,72 | 42,72 | 40,33 | 40,43 | -5,65% | 1.185.988,00 |
| 21.10.2025 | 42,38 | 43,09 | 41,46 | 42,85 | 0,94% | 724.038,00 |
| 20.10.2025 | 42,08 | 42,81 | 40,72 | 42,45 | 2,07% | 799.581,00 |
| 17.10.2025 | 42,25 | 42,82 | 40,97 | 41,59 | -1,71% | - |
| 16.10.2025 | 44,53 | 44,96 | 41,68 | 42,31 | -4,17% | 1.457.733,00 |
| 15.10.2025 | 44,24 | 45,96 | 44,10 | 44,15 | 0,23% | 1.116.500,00 |
| 14.10.2025 | 44,22 | 44,41 | 43,70 | 44,05 | -0,86% | 770.267,00 |
| 13.10.2025 | 44,63 | 45,10 | 43,84 | 44,43 | -1,11% | 1.698.867,00 |
| 10.10.2025 | 46,05 | 46,05 | 44,20 | 44,93 | -1,81% | 1.367.803,00 |
| 09.10.2025 | 44,65 | 45,88 | 44,10 | 45,76 | 2,99% | 1.623.932,00 |
| 08.10.2025 | 42,79 | 44,62 | 41,85 | 44,43 | 4,54% | 1.177.807,00 |
| 07.10.2025 | 41,81 | 42,77 | 41,25 | 42,50 | 1,97% | 5.336.885,00 |
| 06.10.2025 | 41,03 | 42,41 | 40,78 | 41,68 | 2,01% | 1.075.655,00 |
| 03.10.2025 | 41,72 | 42,01 | 40,33 | 40,86 | -1,57% | 1.386.181,00 |
| 02.10.2025 | 41,86 | 42,18 | 40,99 | 41,51 | -0,24% | 1.368.882,00 |
| 01.10.2025 | 41,50 | 42,32 | 41,28 | 41,61 | -0,10% | 1.797.542,00 |
| 30.09.2025 | 43,43 | 43,48 | 40,80 | 41,65 | -4,27% | 2.111.678,00 |
| 29.09.2025 | 45,91 | 47,41 | 43,15 | 43,51 | -5,23% | 2.710.646,00 |
| 26.09.2025 | 41,07 | 46,94 | 39,99 | 45,91 | 27,92% | 10.218.170,00 |
| 25.09.2025 | 34,93 | 36,87 | 34,52 | 35,89 | 2,02% | 1.700.450,00 |
| 24.09.2025 | 35,34 | 36,31 | 35,12 | 35,18 | -1,90% | 1.525.278,00 |
| 23.09.2025 | 34,10 | 36,30 | 33,90 | 35,86 | 6,35% | 1.381.521,00 |
| 22.09.2025 | 34,07 | 34,18 | 33,33 | 33,72 | -0,56% | 1.138.308,00 |
| 19.09.2025 | 35,90 | 35,91 | 33,28 | 33,91 | -4,43% | 3.713.971,00 |
| 18.09.2025 | 34,86 | 35,75 | 34,56 | 35,48 | 3,74% | 1.154.806,00 |
| 17.09.2025 | 34,27 | 35,09 | 33,84 | 34,20 | 0,29% | 842.044,00 |