54,011$
0,39%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 53,84 | 54,30 | 53,53 | 54,00 | 0,37% | - |
| 13.09.2024 | 52,01 | 53,85 | 51,59 | 53,80 | 4,96% | 515.227,00 |
| 12.09.2024 | 50,50 | 51,59 | 49,96 | 51,26 | 0,99% | 435.217,00 |
| 11.09.2024 | 50,60 | 51,38 | 50,05 | 50,76 | 0,71% | 468.784,00 |
| 10.09.2024 | 52,00 | 52,27 | 49,93 | 50,40 | -3,43% | 643.078,00 |
| 09.09.2024 | 51,06 | 53,12 | 50,66 | 52,19 | 3,57% | 614.216,00 |
| 06.09.2024 | 51,26 | 51,66 | 49,67 | 50,39 | -1,16% | 597.270,00 |
| 05.09.2024 | 53,07 | 53,42 | 50,70 | 50,98 | -3,45% | 483.863,00 |
| 04.09.2024 | 51,86 | 53,29 | 51,21 | 52,80 | 1,50% | 281.778,00 |
| 03.09.2024 | 53,24 | 54,12 | 51,32 | 52,02 | -1,96% | 423.957,00 |
| 30.08.2024 | 53,00 | 53,48 | 52,04 | 53,06 | 0,68% | 706.620,00 |
| 29.08.2024 | 54,57 | 54,78 | 52,53 | 52,70 | -3,12% | 538.499,00 |
| 28.08.2024 | 54,49 | 55,70 | 54,02 | 54,40 | -0,13% | 441.228,00 |
| 27.08.2024 | 52,75 | 54,56 | 52,70 | 54,47 | 2,43% | 476.295,00 |
| 26.08.2024 | 53,19 | 54,03 | 53,06 | 53,18 | 0,06% | 470.031,00 |
| 23.08.2024 | 53,94 | 54,06 | 52,83 | 53,15 | -0,17% | 573.951,00 |
| 22.08.2024 | 54,20 | 54,20 | 52,82 | 53,24 | -1,33% | 308.349,00 |
| 21.08.2024 | 54,02 | 54,76 | 53,26 | 53,96 | 0,24% | 293.273,00 |
| 20.08.2024 | 52,80 | 53,92 | 52,31 | 53,83 | 1,72% | 362.300,00 |
| 19.08.2024 | 51,58 | 53,59 | 51,58 | 52,92 | 2,52% | 577.515,00 |
| 16.08.2024 | 52,57 | 52,71 | 51,62 | 51,62 | -1,79% | 403.931,00 |
| 15.08.2024 | 52,42 | 52,94 | 51,17 | 52,56 | 2,20% | 570.802,00 |
| 14.08.2024 | 50,44 | 52,00 | 49,93 | 51,43 | 2,19% | 443.186,00 |
| 13.08.2024 | 50,21 | 51,38 | 49,76 | 50,33 | 1,53% | 395.789,00 |
| 12.08.2024 | 47,61 | 49,68 | 47,07 | 49,57 | 4,05% | 594.115,00 |
| 09.08.2024 | 48,36 | 50,47 | 47,16 | 47,64 | -6,15% | 965.885,00 |
| 08.08.2024 | 49,15 | 50,85 | 48,10 | 50,76 | 5,18% | 482.995,00 |
| 07.08.2024 | 51,00 | 51,00 | 48,14 | 48,26 | -3,86% | 452.584,00 |
| 06.08.2024 | 49,82 | 50,88 | 48,63 | 50,20 | 2,16% | 614.862,00 |
| 05.08.2024 | 46,08 | 49,35 | 45,45 | 49,14 | -1,31% | 829.872,00 |
| 02.08.2024 | 50,33 | 50,79 | 49,17 | 49,79 | -4,38% | 667.681,00 |
| 01.08.2024 | 53,26 | 55,63 | 51,71 | 52,07 | -1,98% | 648.123,00 |
| 31.07.2024 | 53,32 | 54,27 | 52,50 | 53,12 | 0,97% | 559.622,00 |
| 30.07.2024 | 54,61 | 55,04 | 51,53 | 52,61 | -3,04% | 471.903,00 |
| 29.07.2024 | 54,44 | 54,83 | 52,98 | 54,26 | -0,18% | 545.507,00 |
| 26.07.2024 | 54,24 | 55,06 | 53,20 | 54,36 | 1,91% | 541.345,00 |
| 25.07.2024 | 53,41 | 54,41 | 52,84 | 53,34 | -0,11% | 471.585,00 |
| 24.07.2024 | 54,08 | 55,01 | 52,60 | 53,40 | -2,61% | 461.582,00 |
| 23.07.2024 | 53,70 | 55,78 | 53,31 | 54,83 | 2,33% | 1.037.617,00 |
| 22.07.2024 | 52,96 | 53,99 | 52,35 | 53,58 | 1,75% | 780.875,00 |
| 19.07.2024 | 52,94 | 53,16 | 52,09 | 52,66 | 0,48% | 475.669,00 |
| 18.07.2024 | 53,53 | 54,80 | 52,06 | 52,41 | -2,71% | 752.478,00 |
| 17.07.2024 | 54,30 | 55,21 | 52,87 | 53,87 | -2,02% | 1.105.387,00 |
| 16.07.2024 | 54,69 | 55,77 | 54,49 | 54,98 | 1,51% | 1.389.014,00 |
| 15.07.2024 | 53,39 | 55,36 | 53,13 | 54,16 | 0,91% | 905.126,00 |
| 12.07.2024 | 53,44 | 54,57 | 52,59 | 53,67 | 1,63% | 947.381,00 |
| 11.07.2024 | 51,89 | 53,19 | 51,23 | 52,81 | 3,96% | 938.813,00 |
| 10.07.2024 | 48,46 | 51,70 | 48,46 | 50,80 | 5,33% | 1.127.457,00 |
| 09.07.2024 | 45,79 | 48,28 | 45,34 | 48,23 | 6,30% | 724.030,00 |
| 08.07.2024 | 44,29 | 45,75 | 43,74 | 45,37 | 3,51% | 480.821,00 |
| 05.07.2024 | 44,02 | 44,46 | 43,71 | 43,83 | -0,84% | 572.256,00 |
| 03.07.2024 | 45,47 | 45,80 | 44,13 | 44,20 | -2,94% | 334.638,00 |
| 02.07.2024 | 46,09 | 47,15 | 45,19 | 45,54 | -1,15% | 1.253.879,00 |
| 01.07.2024 | 44,90 | 47,26 | 44,57 | 46,07 | 2,86% | 1.333.655,00 |
| 28.06.2024 | 43,67 | 44,98 | 43,11 | 44,79 | 3,04% | 4.781.074,00 |
| 27.06.2024 | 42,27 | 43,70 | 41,62 | 43,47 | 3,01% | 753.812,00 |
| 26.06.2024 | 44,38 | 44,38 | 41,01 | 42,20 | -5,87% | 1.496.832,00 |
| 25.06.2024 | 45,18 | 46,47 | 44,72 | 44,83 | -1,78% | 837.379,00 |
| 24.06.2024 | 45,00 | 46,02 | 44,71 | 45,64 | 0,14% | 816.452,00 |
| 21.06.2024 | 44,25 | 46,16 | 43,76 | 45,58 | 3,17% | 2.277.293,00 |
| 20.06.2024 | 44,01 | 44,78 | 43,63 | 44,18 | -0,25% | 478.148,00 |
| 18.06.2024 | 44,65 | 44,94 | 43,86 | 44,29 | -0,94% | 651.682,00 |
| 17.06.2024 | 45,12 | 45,76 | 44,38 | 44,71 | -1,37% | 628.562,00 |
| 14.06.2024 | 46,18 | 46,73 | 45,05 | 45,33 | -3,18% | 576.180,00 |
| 13.06.2024 | 47,69 | 48,26 | 46,72 | 46,82 | -2,01% | 765.425,00 |
| 12.06.2024 | 46,33 | 48,05 | 45,30 | 47,78 | 6,60% | 1.278.032,00 |
| 11.06.2024 | 44,90 | 45,39 | 44,39 | 44,82 | -0,51% | 369.178,00 |
| 10.06.2024 | 44,05 | 45,09 | 43,65 | 45,05 | 0,76% | 635.065,00 |
| 07.06.2024 | 45,33 | 46,59 | 44,66 | 44,71 | -2,47% | 486.753,00 |
| 06.06.2024 | 47,13 | 47,39 | 45,77 | 45,84 | -2,94% | 665.526,00 |
| 05.06.2024 | 47,45 | 48,10 | 46,79 | 47,23 | -0,21% | 650.036,00 |
| 04.06.2024 | 46,67 | 48,71 | 46,21 | 47,33 | 2,14% | 1.550.670,00 |
| 03.06.2024 | 44,87 | 47,22 | 44,43 | 46,34 | 4,35% | 1.546.785,00 |
| 31.05.2024 | 45,69 | 46,86 | 44,08 | 44,41 | -2,12% | 1.038.397,00 |
| 30.05.2024 | 46,13 | 46,57 | 45,07 | 45,37 | -0,96% | 573.076,00 |
| 29.05.2024 | 46,03 | 46,50 | 45,19 | 45,81 | -2,29% | 520.157,00 |
| 28.05.2024 | 48,01 | 48,42 | 46,46 | 46,89 | -1,23% | 738.456,00 |
| 24.05.2024 | 48,94 | 49,46 | 47,42 | 47,47 | -2,39% | 550.435,00 |
| 23.05.2024 | 51,52 | 51,52 | 47,85 | 48,63 | -3,78% | 1.073.580,00 |
| 22.05.2024 | 52,50 | 53,70 | 49,35 | 50,54 | 2,10% | 2.913.307,00 |
| 21.05.2024 | 50,57 | 50,81 | 49,47 | 49,50 | -2,21% | 1.095.179,00 |
| 20.05.2024 | 51,41 | 51,60 | 50,41 | 50,62 | -1,52% | 713.981,00 |
| 17.05.2024 | 51,92 | 52,03 | 50,50 | 51,40 | -0,98% | 635.233,00 |
| 16.05.2024 | 50,48 | 51,95 | 49,91 | 51,91 | 2,81% | 592.865,00 |
| 15.05.2024 | 50,33 | 51,28 | 49,77 | 50,49 | 2,25% | 997.957,00 |
| 14.05.2024 | 48,71 | 49,64 | 48,41 | 49,38 | 3,03% | 540.600,00 |
| 13.05.2024 | 48,16 | 49,00 | 46,88 | 47,93 | -0,15% | 1.639.626,00 |
| 10.05.2024 | 49,43 | 50,37 | 47,52 | 48,00 | -2,87% | 988.384,00 |
| 09.05.2024 | 51,00 | 51,00 | 49,33 | 49,42 | -2,89% | 841.390,00 |
| 08.05.2024 | 50,10 | 51,29 | 48,47 | 50,89 | 6,78% | 1.927.255,00 |
| 07.05.2024 | 47,82 | 48,14 | 46,60 | 47,66 | 2,49% | 677.927,00 |
| 06.05.2024 | 47,36 | 48,11 | 46,20 | 46,50 | -1,48% | 561.205,00 |
| 03.05.2024 | 47,52 | 48,37 | 47,13 | 47,20 | 0,90% | 679.390,00 |
| 02.05.2024 | 45,61 | 46,96 | 44,84 | 46,78 | 3,84% | 609.233,00 |
| 01.05.2024 | 43,82 | 45,99 | 43,66 | 45,05 | 2,81% | 1.098.781,00 |
| 30.04.2024 | 43,16 | 44,54 | 43,16 | 43,82 | -0,41% | 575.228,00 |
| 29.04.2024 | 42,47 | 45,22 | 41,59 | 44,00 | 4,46% | 676.136,00 |
| 26.04.2024 | 42,49 | 42,87 | 41,66 | 42,12 | -0,40% | 563.205,00 |
| 25.04.2024 | 42,44 | 42,83 | 41,05 | 42,29 | -2,38% | 591.321,00 |
| 24.04.2024 | 45,02 | 45,26 | 43,28 | 43,32 | -2,06% | 485.697,00 |