47,200€
2,16%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,80 | 47,90 | 46,50 | 47,40 | 2,60% | - |
| 16.05.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,76% | - |
| 15.05.2024 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | - |
| 14.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | - |
| 13.05.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -2,63% | - |
| 10.05.2024 | 45,60 | 45,60 | 45,60 | 45,60 | -3,39% | - |
| 09.05.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 6,79% | - |
| 08.05.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 2,79% | - |
| 07.05.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -1,83% | - |
| 06.05.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 03.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 3,33% | - |
| 02.05.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,44% | - |
| 30.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 4,59% | - |
| 29.04.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -0,51% | - |
| 26.04.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 25.04.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |
| 24.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 23.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 22.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 19.04.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | 40,00 |
| 18.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | - |
| 17.04.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 0,00% | 100,00 |
| 16.04.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,99% | - |
| 15.04.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -9,37% | - |
| 12.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 5,16% | - |
| 11.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -0,93% | - |
| 10.04.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 09.04.2024 | 42,60 | 42,80 | 42,60 | 42,80 | 0,47% | 100,00 |
| 08.04.2024 | 42,60 | 42,60 | 42,60 | 42,60 | -3,62% | - |
| 05.04.2024 | 43,00 | 46,40 | 43,00 | 44,20 | -1,34% | 62,00 |
| 04.04.2024 | 43,80 | 44,80 | 43,80 | 44,80 | 5,66% | 222,00 |
| 03.04.2024 | 42,40 | 42,40 | 42,40 | 42,40 | -1,85% | - |
| 02.04.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 5,88% | - |
| 28.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 2,00% | - |
| 27.03.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 1,01% | - |
| 26.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | -2,94% | - |
| 25.03.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | - |
| 22.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 21.03.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 4,55% | - |
| 20.03.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 13,79% | - |
| 19.03.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 18.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 4,71% | - |
| 15.03.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -7,61% | - |
| 14.03.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 13.03.2024 | 37,20 | 37,20 | 37,20 | 37,20 | -1,59% | - |
| 12.03.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -1,56% | 50,00 |
| 11.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -0,52% | - |
| 08.03.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -3,02% | - |
| 07.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 1,02% | - |
| 06.03.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | - |
| 05.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -5,69% | - |
| 04.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 11,64% | - |
| 01.03.2024 | 37,80 | 37,80 | 37,80 | 37,80 | -4,06% | - |
| 29.02.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 5,91% | - |
| 28.02.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 5,08% | - |
| 27.02.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 4,73% | - |
| 26.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 23.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 22.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -2,33% | - |
| 21.02.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,71% | - |
| 20.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 19.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,34% | - |
| 16.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 15.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 14.02.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -8,24% | - |
| 13.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 12.02.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 2,25% | - |
| 09.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,30% | - |
| 08.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 07.02.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,57% | - |
| 06.02.2024 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | - |
| 05.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 02.02.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,79% | - |
| 01.02.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 31.01.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 30.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 29.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 0,00% | - |
| 26.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 25.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -2,31% | - |
| 24.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 3,59% | - |
| 23.01.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 3,09% | - |
| 22.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 19.01.2024 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | - |
| 18.01.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 17.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 16.01.2024 | 33,80 | 34,40 | 33,80 | 34,40 | 1,78% | - |
| 15.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 12.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -1,17% | - |
| 11.01.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 10.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 6,13% | - |
| 09.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 08.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 05.01.2024 | 31,60 | 31,60 | 31,60 | 31,60 | -0,63% | - |
| 04.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 03.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | 0,63% | - |
| 02.01.2024 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 29.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | 6,62% | - |
| 28.12.2023 | 32,60 | 32,60 | 30,20 | 30,20 | -7,36% | 1,00 |
| 27.12.2023 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 22.12.2023 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |