30,646$
3,22%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,40 | 30,85 | 29,83 | 30,72 | 3,47% | 1.002.160,00 |
| 14.08.2025 | 29,88 | 29,88 | 29,17 | 29,69 | -1,33% | 860.062,00 |
| 13.08.2025 | 28,75 | 30,29 | 28,62 | 30,09 | 5,65% | 989.571,00 |
| 12.08.2025 | 27,52 | 28,66 | 27,52 | 28,48 | 3,94% | 812.766,00 |
| 11.08.2025 | 26,78 | 27,76 | 26,50 | 27,40 | 2,05% | 1.165.202,00 |
| 08.08.2025 | 27,73 | 28,10 | 25,83 | 26,85 | -3,69% | 2.003.553,00 |
| 07.08.2025 | 28,75 | 28,97 | 27,19 | 27,88 | -2,28% | 1.067.661,00 |
| 06.08.2025 | 29,17 | 29,18 | 27,72 | 28,53 | -2,43% | 1.212.715,00 |
| 05.08.2025 | 28,20 | 29,93 | 27,65 | 29,24 | 3,61% | 1.648.002,00 |
| 04.08.2025 | 28,10 | 28,39 | 27,60 | 28,22 | 1,36% | 1.011.334,00 |
| 01.08.2025 | 28,25 | 28,48 | 27,75 | 27,84 | -2,56% | 891.951,00 |
| 31.07.2025 | 28,81 | 29,55 | 28,45 | 28,57 | -2,26% | 718.877,00 |
| 30.07.2025 | 29,65 | 30,15 | 28,96 | 29,23 | -0,03% | 891.695,00 |
| 29.07.2025 | 30,53 | 30,72 | 29,06 | 29,24 | -3,50% | 945.663,00 |
| 28.07.2025 | 31,04 | 31,36 | 30,29 | 30,30 | -2,23% | 713.010,00 |
| 25.07.2025 | 30,41 | 31,50 | 29,72 | 30,99 | 1,91% | 737.320,00 |
| 24.07.2025 | 30,98 | 31,20 | 30,19 | 30,41 | -1,84% | 525.095,00 |
| 23.07.2025 | 30,85 | 31,47 | 30,45 | 30,98 | 1,67% | 463.280,00 |
| 22.07.2025 | 30,85 | 31,48 | 30,44 | 30,47 | -1,55% | 601.308,00 |
| 21.07.2025 | 31,17 | 31,90 | 30,70 | 30,95 | -0,51% | 685.870,00 |
| 18.07.2025 | 33,07 | 33,22 | 30,84 | 31,11 | -5,78% | 923.625,00 |
| 17.07.2025 | 32,00 | 33,28 | 31,79 | 33,02 | 3,51% | 976.183,00 |
| 16.07.2025 | 32,08 | 32,67 | 31,46 | 31,90 | 0,22% | 836.527,00 |
| 15.07.2025 | 33,35 | 33,49 | 31,42 | 31,83 | -3,60% | 1.127.398,00 |
| 14.07.2025 | 32,00 | 33,39 | 32,00 | 33,02 | 3,41% | 653.982,00 |
| 11.07.2025 | 31,61 | 32,21 | 31,35 | 31,93 | -0,19% | 598.277,00 |
| 10.07.2025 | 32,00 | 32,29 | 31,16 | 31,99 | -1,05% | 1.477.712,00 |
| 09.07.2025 | 29,73 | 32,49 | 29,70 | 32,33 | 10,08% | 1.203.739,00 |
| 08.07.2025 | 29,08 | 29,65 | 29,08 | 29,37 | 1,07% | 533.841,00 |
| 07.07.2025 | 29,51 | 30,34 | 28,98 | 29,06 | -2,48% | 739.018,00 |
| 03.07.2025 | 29,72 | 30,24 | 29,47 | 29,80 | 1,19% | 461.098,00 |
| 02.07.2025 | 28,41 | 30,01 | 28,41 | 29,45 | 3,59% | 867.383,00 |
| 01.07.2025 | 28,75 | 29,24 | 28,34 | 28,43 | -1,15% | 556.472,00 |
| 30.06.2025 | 30,10 | 30,35 | 28,70 | 28,76 | -4,01% | 1.244.477,00 |
| 27.06.2025 | 30,12 | 30,85 | 29,59 | 29,96 | -0,10% | 1.639.744,00 |
| 26.06.2025 | 30,32 | 30,40 | 29,72 | 29,99 | -1,38% | 532.609,00 |
| 25.06.2025 | 30,94 | 31,00 | 29,73 | 30,41 | -1,71% | 556.999,00 |
| 24.06.2025 | 30,27 | 31,44 | 29,85 | 30,94 | 3,44% | 574.532,00 |
| 23.06.2025 | 30,28 | 30,69 | 29,83 | 29,91 | -0,83% | 585.381,00 |
| 20.06.2025 | 30,61 | 30,86 | 29,96 | 30,16 | -1,11% | 675.591,00 |
| 18.06.2025 | 30,95 | 31,56 | 30,42 | 30,50 | -1,13% | 480.467,00 |
| 17.06.2025 | 30,74 | 31,30 | 30,62 | 30,85 | -1,12% | 539.130,00 |
| 16.06.2025 | 32,00 | 32,00 | 30,94 | 31,20 | -1,79% | 533.605,00 |
| 13.06.2025 | 31,42 | 32,13 | 31,18 | 31,77 | -1,24% | 557.240,00 |
| 12.06.2025 | 32,07 | 32,65 | 31,73 | 32,17 | -0,49% | 678.946,00 |
| 11.06.2025 | 33,10 | 33,35 | 32,30 | 32,33 | -2,27% | 420.639,00 |
| 10.06.2025 | 32,42 | 33,77 | 32,42 | 33,08 | 2,48% | 487.929,00 |
| 09.06.2025 | 33,58 | 33,71 | 32,05 | 32,28 | -2,21% | 489.253,00 |
| 06.06.2025 | 32,80 | 33,32 | 32,50 | 33,01 | 2,13% | 496.636,00 |
| 05.06.2025 | 32,07 | 32,84 | 31,64 | 32,32 | 0,59% | 560.378,00 |
| 04.06.2025 | 32,13 | 32,65 | 31,88 | 32,13 | 0,09% | 547.249,00 |
| 03.06.2025 | 32,04 | 32,39 | 31,61 | 32,10 | 0,69% | 679.685,00 |
| 02.06.2025 | 30,75 | 31,99 | 30,14 | 31,88 | 4,49% | 824.698,00 |
| 30.05.2025 | 30,26 | 30,89 | 29,22 | 30,51 | -0,03% | 741.504,00 |
| 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 |