38,300€
0,79%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,90 | 38,70 | 37,50 | 38,30 | 0,79% | - |
| 14.10.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | 79,00 |
| 13.10.2025 | 38,20 | 38,80 | 37,40 | 38,80 | 0,52% | 3.165,00 |
| 10.10.2025 | 39,00 | 39,80 | 38,40 | 38,60 | -2,53% | 350,00 |
| 09.10.2025 | 37,80 | 39,60 | 37,80 | 39,60 | 9,39% | 2.552,00 |
| 08.10.2025 | 38,20 | 38,20 | 36,20 | 36,20 | -0,55% | 2.223,00 |
| 07.10.2025 | 36,00 | 36,40 | 36,00 | 36,40 | 2,25% | 501,00 |
| 06.10.2025 | 35,40 | 35,60 | 35,40 | 35,60 | 2,89% | 241,00 |
| 03.10.2025 | 36,00 | 36,00 | 34,60 | 34,60 | -1,70% | 193,00 |
| 02.10.2025 | 35,20 | 35,40 | 35,20 | 35,20 | -1,68% | 430,00 |
| 01.10.2025 | 35,60 | 35,80 | 35,60 | 35,80 | 1,13% | 11,00 |
| 30.09.2025 | 36,20 | 37,00 | 35,00 | 35,40 | -4,32% | 2.024,00 |
| 29.09.2025 | 38,60 | 39,40 | 37,00 | 37,00 | -3,65% | 569,00 |
| 26.09.2025 | 35,10 | 39,70 | 34,30 | 38,40 | 21,52% | - |
| 25.09.2025 | 30,40 | 31,60 | 29,80 | 31,60 | 3,95% | 1.035,00 |
| 24.09.2025 | 30,60 | 31,60 | 30,40 | 30,40 | -0,65% | 392,00 |
| 23.09.2025 | 29,20 | 30,60 | 29,20 | 30,60 | 7,75% | 756,00 |
| 22.09.2025 | 29,80 | 29,80 | 28,40 | 28,40 | -0,70% | 690,00 |
| 19.09.2025 | 30,40 | 32,00 | 28,60 | 28,60 | -5,92% | 1.660,00 |
| 18.09.2025 | 28,80 | 30,40 | 28,80 | 30,40 | 5,19% | 122,00 |
| 17.09.2025 | 28,70 | 29,50 | 28,70 | 28,90 | -1,70% | - |
| 16.09.2025 | 28,60 | 29,40 | 28,60 | 29,40 | 2,08% | 12,00 |
| 15.09.2025 | 29,00 | 29,00 | 28,60 | 28,80 | -0,35% | 1.452,00 |
| 12.09.2025 | 28,90 | 29,00 | 28,30 | 28,90 | 1,76% | - |
| 11.09.2025 | 28,80 | 29,40 | 28,40 | 28,40 | -7,79% | 176,00 |
| 10.09.2025 | 31,40 | 31,40 | 30,60 | 30,80 | -1,28% | 22,00 |
| 09.09.2025 | 29,60 | 31,40 | 29,60 | 31,20 | 3,31% | 560,00 |
| 08.09.2025 | 30,80 | 30,80 | 30,00 | 30,20 | 1,00% | 106,00 |
| 05.09.2025 | 29,40 | 30,30 | 29,30 | 29,90 | 3,10% | - |
| 04.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 13,00 |
| 03.09.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 2,82% | 79,00 |
| 02.09.2025 | 26,40 | 28,40 | 26,40 | 28,40 | 7,17% | 591,00 |
| 01.09.2025 | 26,50 | 26,50 | 26,40 | 26,50 | 2,71% | - |
| 29.08.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -3,73% | 113,00 |
| 28.08.2025 | 26,20 | 26,80 | 26,20 | 26,80 | 2,29% | 3.483,00 |
| 27.08.2025 | 27,00 | 27,00 | 26,20 | 26,20 | -1,50% | 119,00 |
| 26.08.2025 | 26,20 | 26,60 | 26,20 | 26,60 | 3,10% | 76,00 |
| 25.08.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -1,53% | 213,00 |
| 22.08.2025 | 26,80 | 26,80 | 26,20 | 26,20 | 2,34% | 136,00 |
| 21.08.2025 | 25,20 | 25,80 | 25,20 | 25,60 | 0,00% | 470,00 |
| 20.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 52,00 |
| 19.08.2025 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | 56,00 |
| 18.08.2025 | 26,60 | 26,60 | 25,80 | 25,80 | -1,53% | 2.059,00 |
| 15.08.2025 | 26,20 | 26,20 | 25,60 | 26,20 | 3,97% | 490,00 |
| 14.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | 37,00 |
| 13.08.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 7,44% | 13,00 |
| 12.08.2025 | 23,40 | 24,20 | 23,40 | 24,20 | 6,14% | 999,00 |
| 11.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | 1,00 |
| 08.08.2025 | 24,20 | 24,20 | 22,20 | 23,00 | -7,26% | 155,00 |
| 07.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 1,00 |
| 06.08.2025 | 25,60 | 25,60 | 24,00 | 24,00 | -5,14% | 140,00 |
| 05.08.2025 | 24,40 | 25,30 | 23,90 | 25,30 | 3,69% | - |
| 04.08.2025 | 24,40 | 24,40 | 23,80 | 24,40 | -0,81% | 80,00 |
| 01.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 20,00 |
| 31.07.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -3,10% | 200,00 |
| 30.07.2025 | 25,20 | 26,00 | 25,20 | 25,80 | 0,39% | 280,00 |
| 29.07.2025 | 26,30 | 26,50 | 25,70 | 25,70 | -4,81% | - |
| 28.07.2025 | 26,80 | 27,00 | 26,20 | 27,00 | 5,47% | 182,00 |
| 25.07.2025 | 26,20 | 26,20 | 25,60 | 25,60 | -4,48% | 6,00 |
| 24.07.2025 | 26,00 | 26,80 | 26,00 | 26,80 | 1,52% | 393,00 |
| 23.07.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 206,00 |
| 22.07.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -2,27% | 198,00 |
| 21.07.2025 | 27,20 | 27,20 | 26,40 | 26,40 | -5,71% | 466,00 |
| 18.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 6,00 |
| 17.07.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 5,00 |
| 16.07.2025 | 27,40 | 27,60 | 27,40 | 27,40 | -4,20% | 40,00 |
| 15.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 3,62% | 1,00 |
| 14.07.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 2,60% | 3,00 |
| 11.07.2025 | 27,30 | 27,70 | 26,70 | 26,90 | -2,54% | - |
| 10.07.2025 | 27,60 | 27,60 | 26,80 | 27,60 | 2,60% | 359,00 |
| 09.07.2025 | 25,10 | 26,90 | 25,10 | 26,90 | 5,91% | - |
| 08.07.2025 | 25,00 | 25,40 | 24,80 | 25,40 | 1,60% | 226,00 |
| 07.07.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -0,79% | 510,00 |
| 04.07.2025 | 25,40 | 25,60 | 25,20 | 25,20 | 0,00% | 9,00 |
| 03.07.2025 | 24,80 | 25,40 | 24,80 | 25,20 | -0,79% | 587,00 |
| 02.07.2025 | 24,00 | 25,40 | 24,00 | 25,40 | 3,25% | 21,00 |
| 01.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | 45,00 |
| 30.06.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 136,00 |
| 27.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 11,00 |
| 26.06.2025 | 25,60 | 25,80 | 25,60 | 25,60 | -5,19% | 56,00 |
| 25.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 19,00 |
| 24.06.2025 | 26,00 | 26,90 | 25,70 | 26,80 | 2,29% | - |
| 23.06.2025 | 26,10 | 26,50 | 26,10 | 26,20 | 0,38% | - |
| 20.06.2025 | 26,40 | 26,90 | 25,90 | 26,10 | -0,76% | - |
| 19.06.2025 | 26,50 | 26,50 | 26,30 | 26,30 | -2,95% | - |
| 18.06.2025 | 26,90 | 27,30 | 26,60 | 27,10 | 1,12% | - |
| 17.06.2025 | 27,20 | 27,20 | 26,80 | 26,80 | -0,74% | 24,00 |
| 16.06.2025 | 27,80 | 27,80 | 27,00 | 27,00 | -1,46% | 101,00 |
| 13.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 146,00 |
| 12.06.2025 | 27,60 | 28,00 | 27,60 | 27,80 | -4,79% | 150,00 |
| 11.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 50,00 |
| 10.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 20,00 |
| 09.06.2025 | 29,20 | 29,20 | 28,80 | 28,80 | 0,35% | 15,00 |
| 06.06.2025 | 28,40 | 29,20 | 28,30 | 28,70 | 2,14% | - |
| 05.06.2025 | 28,10 | 28,30 | 27,50 | 28,10 | -0,71% | - |
| 04.06.2025 | 28,20 | 28,50 | 27,80 | 28,30 | 3,28% | - |
| 03.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 1,00 |
| 02.06.2025 | 27,00 | 27,00 | 26,20 | 26,80 | -1,11% | 195,00 |
| 30.05.2025 | 26,90 | 27,30 | 25,70 | 27,10 | 0,00% | - |
| 29.05.2025 | 26,90 | 27,30 | 26,10 | 27,10 | 0,37% | - |