30,555$
0,12%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 30,04 | 30,99 | 29,62 | 30,52 | 2,04% | 1.312.974,00 |
| 28.05.2025 | 29,54 | 30,64 | 29,30 | 29,91 | 1,39% | 900.305,00 |
| 27.05.2025 | 30,21 | 30,21 | 29,05 | 29,50 | -0,87% | 1.406.360,00 |
| 23.05.2025 | 29,52 | 30,55 | 29,46 | 29,76 | -1,16% | 740.332,00 |
| 22.05.2025 | 29,65 | 30,75 | 29,60 | 30,11 | 0,53% | 916.966,00 |
| 21.05.2025 | 30,77 | 31,28 | 29,60 | 29,95 | -4,53% | 668.084,00 |
| 20.05.2025 | 30,94 | 31,63 | 30,44 | 31,37 | 1,36% | 1.124.956,00 |
| 19.05.2025 | 30,69 | 31,92 | 30,61 | 30,95 | -0,93% | 601.868,00 |
| 16.05.2025 | 31,20 | 31,80 | 30,89 | 31,24 | 0,10% | 530.635,00 |
| 15.05.2025 | 31,35 | 31,38 | 30,36 | 31,21 | -0,26% | 761.425,00 |
| 14.05.2025 | 30,56 | 31,33 | 30,09 | 31,29 | 1,10% | 631.075,00 |
| 13.05.2025 | 33,36 | 33,46 | 30,89 | 30,95 | -7,11% | 1.519.628,00 |
| 12.05.2025 | 31,92 | 33,58 | 31,24 | 33,32 | 8,60% | 1.109.425,00 |
| 09.05.2025 | 33,28 | 34,34 | 30,64 | 30,68 | -6,18% | 1.142.846,00 |
| 08.05.2025 | 31,19 | 33,26 | 30,67 | 32,70 | 4,17% | 1.212.659,00 |
| 07.05.2025 | 30,83 | 31,65 | 30,35 | 31,39 | 2,85% | 680.157,00 |
| 06.05.2025 | 32,95 | 33,43 | 30,39 | 30,52 | -9,30% | 1.068.813,00 |
| 05.05.2025 | 33,67 | 34,10 | 33,35 | 33,65 | -0,33% | 863.412,00 |
| 02.05.2025 | 33,92 | 34,68 | 33,70 | 33,76 | 0,72% | 907.545,00 |
| 01.05.2025 | 33,22 | 33,91 | 32,30 | 33,52 | 0,39% | 652.903,00 |
| 30.04.2025 | 32,96 | 33,80 | 32,84 | 33,39 | 0,24% | 662.955,00 |
| 29.04.2025 | 32,98 | 33,59 | 32,21 | 33,31 | 0,60% | 737.016,00 |
| 28.04.2025 | 32,43 | 33,60 | 32,43 | 33,11 | 2,22% | 606.016,00 |
| 25.04.2025 | 32,94 | 33,02 | 31,68 | 32,39 | -2,99% | 835.521,00 |
| 24.04.2025 | 32,30 | 33,46 | 31,74 | 33,39 | 3,12% | 981.587,00 |
| 23.04.2025 | 32,22 | 32,89 | 31,82 | 32,38 | 3,55% | 1.546.973,00 |
| 22.04.2025 | 30,68 | 31,30 | 30,45 | 31,27 | 3,71% | 603.280,00 |
| 21.04.2025 | 30,23 | 31,43 | 29,97 | 30,15 | -0,89% | 669.840,00 |
| 17.04.2025 | 29,58 | 30,58 | 29,42 | 30,42 | 2,84% | 591.222,00 |
| 16.04.2025 | 29,55 | 29,78 | 28,75 | 29,58 | -0,27% | 706.748,00 |
| 15.04.2025 | 29,49 | 30,46 | 29,23 | 29,66 | -0,40% | 544.923,00 |
| 14.04.2025 | 29,69 | 30,34 | 28,60 | 29,78 | 2,30% | 911.442,00 |
| 11.04.2025 | 26,78 | 29,26 | 26,41 | 29,11 | 8,42% | 1.379.288,00 |
| 10.04.2025 | 26,91 | 27,17 | 25,38 | 26,85 | -2,89% | 1.168.339,00 |
| 09.04.2025 | 24,94 | 27,85 | 24,10 | 27,65 | 8,18% | 1.587.585,00 |
| 08.04.2025 | 26,94 | 27,22 | 25,11 | 25,56 | -3,11% | 1.465.697,00 |
| 07.04.2025 | 26,04 | 27,21 | 24,72 | 26,38 | -1,90% | 1.628.133,00 |
| 04.04.2025 | 28,15 | 28,54 | 26,48 | 26,89 | -6,86% | 1.211.667,00 |
| 03.04.2025 | 30,04 | 30,10 | 28,48 | 28,87 | -8,03% | 1.152.403,00 |
| 02.04.2025 | 30,44 | 31,68 | 30,06 | 31,39 | 2,51% | 1.160.993,00 |
| 01.04.2025 | 33,42 | 33,42 | 29,18 | 30,62 | -8,71% | 2.198.720,00 |
| 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 |