73,160€
0,88%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 72,49 | 73,05 | 72,47 | 72,87 | 0,48% | - |
| 08.07.2026 | 73,98 | 73,98 | 71,74 | 72,52 | -0,25% | 210,00 |
| 07.07.2026 | 72,02 | 73,40 | 71,50 | 72,70 | 87,76% | 3.463,00 |
| 06.07.2026 | 37,50 | 38,72 | 37,50 | 38,72 | 4,75% | 140,00 |
| 03.07.2026 | 36,96 | 36,97 | 36,80 | 36,97 | 0,45% | - |
| 02.07.2026 | 36,65 | 36,80 | 36,65 | 36,80 | 9,04% | 152,00 |
| 01.07.2026 | 33,19 | 34,20 | 33,19 | 33,75 | 2,49% | 39,00 |
| 30.06.2026 | 32,93 | 32,93 | 32,93 | 32,93 | 2,05% | 600,00 |
| 29.06.2026 | 31,90 | 32,84 | 31,90 | 32,27 | 1,77% | 196,00 |
| 26.06.2026 | 30,78 | 32,18 | 30,53 | 31,71 | -0,27% | - |
| 25.06.2026 | 31,88 | 32,24 | 31,65 | 31,80 | -2,68% | - |
| 24.06.2026 | 31,59 | 33,22 | 31,31 | 32,67 | 7,29% | - |
| 23.06.2026 | 31,21 | 31,21 | 30,45 | 30,45 | -4,19% | 19,00 |
| 22.06.2026 | 31,72 | 31,78 | 31,72 | 31,78 | 1,66% | 60,00 |
| 19.06.2026 | 31,31 | 31,33 | 31,20 | 31,26 | 1,91% | - |
| 18.06.2026 | 31,20 | 31,75 | 30,68 | 30,68 | -1,93% | - |
| 17.06.2026 | 31,28 | 31,28 | 31,28 | 31,28 | 5,75% | 48,00 |
| 16.06.2026 | 29,90 | 29,90 | 29,58 | 29,58 | -2,79% | 3,00 |
| 15.06.2026 | 30,43 | 30,43 | 30,43 | 30,43 | 4,57% | 2,00 |
| 12.06.2026 | 29,10 | 29,10 | 29,10 | 29,10 | -0,27% | 233,00 |
| 11.06.2026 | 29,91 | 29,91 | 29,18 | 29,18 | -1,85% | 51,00 |
| 10.06.2026 | 29,73 | 29,73 | 29,73 | 29,73 | 2,45% | 1,00 |
| 09.06.2026 | 29,00 | 29,02 | 29,00 | 29,02 | 0,28% | 1.180,00 |
| 08.06.2026 | 28,94 | 28,94 | 28,94 | 28,94 | -2,76% | 3,00 |
| 05.06.2026 | 29,82 | 30,11 | 29,50 | 29,76 | 0,27% | - |
| 04.06.2026 | 28,53 | 29,68 | 28,16 | 29,68 | 2,42% | - |
| 03.06.2026 | 28,98 | 28,98 | 28,98 | 28,98 | 4,13% | 110,00 |
| 02.06.2026 | 28,60 | 28,60 | 27,83 | 27,83 | -7,50% | 79,00 |
| 01.06.2026 | 30,51 | 30,66 | 29,46 | 30,09 | -1,30% | - |
| 29.05.2026 | 30,48 | 30,48 | 30,48 | 30,48 | -3,27% | 85,00 |
| 28.05.2026 | 31,51 | 31,51 | 31,51 | 31,51 | 0,90% | 6,00 |
| 27.05.2026 | 31,23 | 31,23 | 31,23 | 31,23 | -0,06% | 365,00 |
| 26.05.2026 | 31,40 | 31,40 | 31,25 | 31,25 | -3,40% | 46,00 |
| 25.05.2026 | 32,34 | 32,35 | 32,34 | 32,35 | 2,73% | 7,00 |
| 22.05.2026 | 31,78 | 31,78 | 31,45 | 31,49 | -0,69% | 470,00 |
| 21.05.2026 | 31,16 | 31,74 | 30,69 | 31,71 | 1,99% | - |
| 20.05.2026 | 30,14 | 31,30 | 30,07 | 31,09 | 2,95% | - |
| 19.05.2026 | 30,37 | 30,37 | 30,20 | 30,20 | 2,06% | 118,00 |
| 18.05.2026 | 31,00 | 31,00 | 29,59 | 29,59 | -8,28% | 390,00 |
| 15.05.2026 | 33,29 | 33,29 | 32,26 | 32,26 | -0,95% | 11,00 |
| 14.05.2026 | 32,57 | 32,57 | 32,57 | 32,57 | 3,53% | 2,00 |
| 13.05.2026 | 31,00 | 31,46 | 31,00 | 31,46 | -0,10% | 25,00 |
| 12.05.2026 | 31,58 | 31,58 | 31,49 | 31,49 | 1,32% | 200,00 |
| 11.05.2026 | 31,08 | 31,08 | 31,08 | 31,08 | -12,87% | 17,00 |
| 08.05.2026 | 35,84 | 36,39 | 35,67 | 35,67 | -2,73% | - |
| 07.05.2026 | 35,03 | 36,67 | 34,07 | 36,67 | 3,70% | - |
| 06.05.2026 | 34,28 | 36,00 | 34,28 | 35,36 | 1,76% | - |
| 05.05.2026 | 34,82 | 35,98 | 34,09 | 34,75 | -1,14% | - |
| 04.05.2026 | 32,77 | 35,15 | 32,75 | 35,15 | 6,90% | 280,00 |
| 30.04.2026 | 32,75 | 33,32 | 32,14 | 32,88 | 1,65% | - |
| 29.04.2026 | 32,67 | 32,80 | 32,19 | 32,35 | -0,40% | - |
| 28.04.2026 | 33,26 | 34,11 | 32,42 | 32,48 | -3,79% | - |
| 27.04.2026 | 32,64 | 33,86 | 32,36 | 33,76 | 1,89% | - |
| 24.04.2026 | 33,40 | 33,40 | 32,90 | 33,13 | -2,10% | 755,00 |
| 23.04.2026 | 33,73 | 33,84 | 33,73 | 33,84 | 1,65% | 76,00 |
| 22.04.2026 | 33,10 | 33,29 | 33,10 | 33,29 | 1,12% | 115,00 |
| 21.04.2026 | 33,50 | 33,50 | 32,92 | 32,92 | -5,21% | 265,00 |
| 20.04.2026 | 35,00 | 35,63 | 34,18 | 34,73 | 3,00% | 826,00 |
| 17.04.2026 | 33,72 | 33,72 | 33,72 | 33,72 | 1,38% | 11,00 |
| 16.04.2026 | 34,24 | 34,24 | 33,26 | 33,26 | -0,54% | 10,00 |
| 15.04.2026 | 34,21 | 34,21 | 33,44 | 33,44 | 0,33% | 276,00 |
| 14.04.2026 | 33,33 | 33,33 | 33,33 | 33,33 | 0,12% | 74,00 |
| 13.04.2026 | 33,30 | 33,30 | 33,29 | 33,29 | -0,24% | 70,00 |
| 10.04.2026 | 33,37 | 33,37 | 33,37 | 33,37 | -1,07% | 1,00 |
| 09.04.2026 | 34,28 | 34,44 | 33,73 | 33,73 | -1,75% | - |
| 08.04.2026 | 34,17 | 34,33 | 34,17 | 34,33 | 7,11% | 204,00 |
| 07.04.2026 | 33,15 | 33,15 | 32,05 | 32,05 | 1,10% | 126,00 |
| 02.04.2026 | 31,40 | 31,90 | 31,00 | 31,70 | -0,94% | - |
| 01.04.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 1,00 |
| 31.03.2026 | 29,80 | 31,80 | 29,80 | 31,80 | 6,00% | 190,00 |
| 30.03.2026 | 29,40 | 30,00 | 29,40 | 30,00 | 2,74% | 31,00 |
| 27.03.2026 | 30,80 | 30,80 | 29,20 | 29,20 | -8,18% | 475,00 |
| 26.03.2026 | 31,40 | 31,80 | 31,40 | 31,80 | 1,92% | 187,00 |
| 25.03.2026 | 29,80 | 31,20 | 29,80 | 31,20 | 4,00% | 450,00 |
| 24.03.2026 | 29,60 | 30,00 | 29,20 | 30,00 | -0,66% | 269,00 |
| 23.03.2026 | 30,80 | 30,80 | 30,20 | 30,20 | -1,95% | 139,00 |
| 20.03.2026 | 31,00 | 31,00 | 30,80 | 30,80 | -0,32% | 35,00 |
| 19.03.2026 | 31,30 | 31,60 | 30,90 | 30,90 | -4,92% | - |
| 18.03.2026 | 32,90 | 33,10 | 31,90 | 32,50 | 1,56% | - |
| 17.03.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | 1,00 |
| 16.03.2026 | 32,60 | 33,20 | 32,60 | 32,80 | 3,47% | 53,00 |
| 13.03.2026 | 31,90 | 32,50 | 31,50 | 31,70 | 1,60% | - |
| 12.03.2026 | 32,20 | 32,20 | 31,20 | 31,20 | -2,50% | 9,00 |
| 11.03.2026 | 31,80 | 32,40 | 31,80 | 32,00 | -1,23% | 28,00 |
| 10.03.2026 | 32,80 | 33,20 | 31,80 | 32,40 | -1,82% | 230,00 |
| 09.03.2026 | 33,20 | 33,20 | 33,00 | 33,00 | -0,90% | 162,00 |
| 06.03.2026 | 33,60 | 33,70 | 33,20 | 33,30 | -0,89% | - |
| 05.03.2026 | 34,40 | 34,40 | 33,40 | 33,60 | -3,45% | 83,00 |
| 04.03.2026 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | 4,00 |
| 03.03.2026 | 34,60 | 34,80 | 33,80 | 34,40 | -1,71% | - |
| 02.03.2026 | 34,20 | 35,00 | 34,20 | 35,00 | -1,13% | 2,00 |
| 27.02.2026 | 34,80 | 35,40 | 34,80 | 35,40 | -4,84% | 37,00 |
| 26.02.2026 | 36,20 | 37,20 | 36,20 | 37,20 | -1,33% | 78,00 |
| 25.02.2026 | 37,70 | 38,40 | 37,40 | 37,70 | 0,27% | - |
| 24.02.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 1,62% | 20,00 |
| 23.02.2026 | 37,00 | 37,00 | 37,00 | 37,00 | 1,09% | 1,00 |
| 20.02.2026 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | 600,00 |
| 19.02.2026 | 37,40 | 37,40 | 36,40 | 36,40 | -0,55% | 20,00 |
| 18.02.2026 | 36,40 | 36,60 | 36,40 | 36,60 | 0,00% | 21,00 |
| 17.02.2026 | 35,60 | 36,60 | 35,60 | 36,60 | 0,00% | 40,00 |