25,500€
-2,30%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 25,90 | 26,10 | 25,30 | 25,50 | -2,30% | - |
| 03.04.2025 | 27,90 | 28,00 | 25,50 | 26,10 | -9,38% | - |
| 02.04.2025 | 28,40 | 28,80 | 28,40 | 28,80 | -8,28% | 30,00 |
| 01.04.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | 1,00 |
| 31.03.2025 | 32,40 | 32,40 | 31,20 | 31,20 | -2,19% | 170,00 |
| 28.03.2025 | 32,30 | 32,70 | 31,40 | 31,90 | -0,62% | - |
| 27.03.2025 | 32,10 | 32,70 | 31,50 | 32,10 | 3,88% | - |
| 26.03.2025 | 32,70 | 32,70 | 30,40 | 30,90 | -4,33% | - |
| 25.03.2025 | 33,60 | 33,80 | 32,30 | 32,30 | -0,92% | - |
| 24.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,93% | 3,00 |
| 21.03.2025 | 31,50 | 32,50 | 31,00 | 32,30 | 1,89% | - |
| 20.03.2025 | 31,90 | 32,60 | 31,50 | 31,70 | -0,31% | - |
| 19.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | 11,00 |
| 18.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,95% | 70,00 |
| 17.03.2025 | 31,50 | 32,20 | 31,10 | 31,70 | -2,76% | - |
| 14.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 8,00 |
| 13.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,95% | 70,00 |
| 12.03.2025 | 31,50 | 32,80 | 31,50 | 31,70 | 3,93% | - |
| 11.03.2025 | 31,10 | 31,40 | 30,20 | 30,50 | -1,61% | - |
| 10.03.2025 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | 15,00 |
| 07.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -0,64% | - |
| 06.03.2025 | 31,00 | 31,40 | 31,00 | 31,40 | 0,64% | - |
| 05.03.2025 | 31,80 | 31,80 | 31,20 | 31,20 | -2,50% | - |
| 04.03.2025 | 32,20 | 32,40 | 32,00 | 32,00 | -6,43% | - |
| 03.03.2025 | 34,00 | 34,20 | 34,00 | 34,20 | 1,48% | - |
| 28.02.2025 | 32,00 | 34,20 | 31,90 | 33,70 | 4,98% | - |
| 27.02.2025 | 31,10 | 32,50 | 31,00 | 32,10 | 2,56% | - |
| 26.02.2025 | 30,80 | 32,10 | 30,70 | 31,30 | 1,95% | - |
| 25.02.2025 | 33,00 | 33,20 | 30,50 | 30,70 | -11,01% | - |
| 24.02.2025 | 35,90 | 36,20 | 34,50 | 34,50 | -3,09% | - |
| 21.02.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | 150,00 |
| 20.02.2025 | 35,00 | 35,10 | 34,00 | 34,60 | 0,58% | - |
| 19.02.2025 | 34,60 | 34,60 | 34,40 | 34,40 | 0,58% | 1.000,00 |
| 18.02.2025 | 34,40 | 34,40 | 34,20 | 34,20 | 3,01% | 342,00 |
| 17.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -0,60% | 10,00 |
| 14.02.2025 | 33,80 | 34,00 | 33,10 | 33,40 | -1,76% | - |
| 13.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 2,72% | 1.000,00 |
| 12.02.2025 | 33,60 | 34,00 | 32,90 | 33,10 | -1,49% | - |
| 11.02.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -6,67% | 30,00 |
| 10.02.2025 | 35,40 | 37,00 | 35,40 | 36,00 | -4,26% | 1.008,00 |
| 07.02.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -1,57% | 1,00 |
| 06.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | 110,00 |
| 05.02.2025 | 38,70 | 39,40 | 38,30 | 38,80 | 2,11% | - |
| 04.02.2025 | 37,60 | 38,70 | 37,10 | 38,00 | -0,52% | - |
| 03.02.2025 | 39,40 | 39,40 | 38,20 | 38,20 | -0,78% | 14,00 |
| 31.01.2025 | 38,70 | 39,30 | 38,20 | 38,50 | 0,26% | - |
| 30.01.2025 | 37,90 | 39,00 | 37,60 | 38,40 | 3,50% | - |
| 29.01.2025 | 36,70 | 37,50 | 36,40 | 37,10 | 1,09% | - |
| 28.01.2025 | 36,60 | 37,20 | 36,20 | 36,70 | 1,38% | - |
| 27.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | 40,00 |
| 24.01.2025 | 37,50 | 37,80 | 36,40 | 37,20 | 0,81% | - |
| 23.01.2025 | 37,50 | 38,10 | 36,20 | 36,90 | -0,81% | - |
| 22.01.2025 | 38,00 | 39,20 | 37,00 | 37,20 | 2,20% | 3.707,00 |
| 21.01.2025 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | 45,00 |
| 20.01.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | 6,00 |
| 17.01.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | 8,00 |
| 16.01.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 2,27% | 115,00 |
| 15.01.2025 | 34,20 | 35,20 | 33,80 | 35,20 | -5,38% | 1.179,00 |
| 14.01.2025 | 37,20 | 37,20 | 37,20 | 37,20 | -7,46% | 23,00 |
| 13.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | 12,00 |
| 10.01.2025 | 42,00 | 42,00 | 40,80 | 40,80 | -11,30% | 40,00 |
| 09.01.2025 | 46,40 | 46,40 | 46,00 | 46,00 | -3,77% | 131,00 |
| 08.01.2025 | 47,40 | 47,80 | 47,40 | 47,80 | -1,24% | 101,00 |
| 07.01.2025 | 49,20 | 49,20 | 48,40 | 48,40 | -1,63% | 22,00 |
| 06.01.2025 | 52,00 | 52,00 | 49,20 | 49,20 | -3,53% | 86,00 |
| 03.01.2025 | 49,60 | 51,00 | 49,60 | 51,00 | 2,00% | 91,00 |
| 02.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 1,00 |
| 30.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 50,00 |
| 27.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 1,00 |
| 23.12.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | 1,00 |
| 20.12.2024 | 52,00 | 52,00 | 51,00 | 51,00 | 0,99% | 100,00 |
| 19.12.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,41% | 1,00 |
| 18.12.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -3,77% | 20,00 |
| 17.12.2024 | 52,00 | 52,50 | 50,40 | 51,75 | 0,49% | - |
| 16.12.2024 | 51,50 | 51,50 | 51,50 | 51,50 | -1,44% | 19,00 |
| 13.12.2024 | 53,00 | 53,75 | 52,25 | 52,25 | -8,33% | - |
| 12.12.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 1,33% | 55,00 |
| 11.12.2024 | 54,50 | 56,25 | 54,25 | 56,25 | 2,27% | - |
| 10.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -2,65% | 40,00 |
| 09.12.2024 | 56,50 | 56,50 | 56,50 | 56,50 | 1,35% | 6,00 |
| 06.12.2024 | 54,50 | 56,25 | 54,50 | 55,75 | 4,21% | - |
| 05.12.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -4,04% | 40,00 |
| 04.12.2024 | 54,00 | 55,75 | 53,50 | 55,75 | 3,24% | - |
| 03.12.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | 1,00 |
| 02.12.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 0,92% | 1,00 |
| 29.11.2024 | 54,50 | 54,50 | 54,50 | 54,50 | -0,46% | 50,00 |
| 28.11.2024 | 54,75 | 55,00 | 54,75 | 54,75 | 1,86% | - |
| 27.11.2024 | 54,00 | 54,75 | 52,75 | 53,75 | -0,92% | - |
| 26.11.2024 | 53,50 | 54,25 | 52,75 | 54,25 | -0,91% | - |
| 25.11.2024 | 54,00 | 54,75 | 53,00 | 54,75 | 1,39% | - |
| 22.11.2024 | 54,00 | 54,00 | 54,00 | 54,00 | -0,46% | 100,00 |
| 21.11.2024 | 53,25 | 54,25 | 51,90 | 54,25 | 1,88% | - |
| 20.11.2024 | 52,25 | 53,75 | 51,30 | 53,25 | 3,90% | - |
| 19.11.2024 | 51,00 | 51,75 | 49,95 | 51,25 | 0,49% | - |
| 18.11.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 20,00 |
| 15.11.2024 | 54,50 | 54,50 | 51,50 | 51,50 | -8,44% | 237,00 |
| 14.11.2024 | 55,75 | 56,75 | 54,75 | 56,25 | -1,32% | - |
| 13.11.2024 | 57,00 | 57,00 | 57,00 | 57,00 | 3,64% | 50,00 |
| 12.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | -5,58% | 72,00 |
| 11.11.2024 | 56,75 | 58,25 | 56,75 | 58,25 | 4,95% | - |