44,679$
1,43%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 44,49 | 45,58 | 44,46 | 45,49 | 3,26% | - |
| 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 | 2,47% | 1.075.655,00 |
| 03.10.2025 | 41,36 | 41,89 | 40,66 | 40,68 | -2,01% | - |
| 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 | -0,05% | 1.797.542,00 |
| 30.09.2025 | 43,43 | 43,48 | 40,80 | 41,63 | -4,32% | 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 | 33,34 | 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 |
| 16.09.2025 | 33,70 | 34,74 | 33,52 | 34,10 | 0,98% | 922.365,00 |
| 15.09.2025 | 33,97 | 34,27 | 33,42 | 33,77 | -0,68% | 1.000.181,00 |
| 12.09.2025 | 33,55 | 34,32 | 33,46 | 34,00 | 0,80% | 1.151.920,00 |
| 11.09.2025 | 34,50 | 34,50 | 33,19 | 33,73 | -3,63% | 1.450.662,00 |
| 10.09.2025 | 36,51 | 36,74 | 34,99 | 35,00 | -4,11% | 1.176.402,00 |
| 09.09.2025 | 35,34 | 37,23 | 34,81 | 36,50 | 3,87% | 1.473.354,00 |
| 08.09.2025 | 35,82 | 35,98 | 34,60 | 35,14 | -1,32% | 1.394.010,00 |
| 05.09.2025 | 34,39 | 35,93 | 34,37 | 35,61 | 3,97% | 1.424.305,00 |
| 04.09.2025 | 34,59 | 34,83 | 33,40 | 34,25 | -1,27% | 1.322.647,00 |
| 03.09.2025 | 33,10 | 35,21 | 33,06 | 34,69 | 4,17% | 1.768.882,00 |
| 02.09.2025 | 31,09 | 33,44 | 31,00 | 33,30 | 7,45% | 1.465.407,00 |
| 29.08.2025 | 30,67 | 31,22 | 30,25 | 30,99 | 1,11% | 1.135.610,00 |
| 28.08.2025 | 30,45 | 31,45 | 30,27 | 30,65 | 0,82% | 775.871,00 |
| 27.08.2025 | 30,90 | 31,16 | 30,24 | 30,40 | -1,71% | 588.105,00 |
| 26.08.2025 | 30,21 | 31,07 | 30,00 | 30,93 | 2,79% | 813.512,00 |
| 25.08.2025 | 30,97 | 31,36 | 29,91 | 30,09 | -2,68% | 782.688,00 |
| 22.08.2025 | 29,79 | 31,70 | 29,63 | 30,92 | 5,17% | 1.366.251,00 |
| 21.08.2025 | 28,91 | 29,89 | 28,73 | 29,40 | 1,07% | 1.556.000,00 |
| 20.08.2025 | 29,42 | 29,64 | 28,94 | 29,09 | -1,16% | 548.401,00 |
| 19.08.2025 | 30,45 | 30,45 | 29,31 | 29,43 | -1,04% | 654.817,00 |
| 18.08.2025 | 30,78 | 31,17 | 29,72 | 29,74 | -3,19% | 634.355,00 |
| 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 |