47,900€
0,42%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,90 | 47,90 | 47,70 | 47,90 | 0,42% | - |
| 16.05.2024 | 46,40 | 47,80 | 46,10 | 47,70 | 2,80% | - |
| 15.05.2024 | 45,60 | 47,20 | 45,50 | 46,40 | 1,53% | - |
| 14.05.2024 | 44,40 | 45,80 | 44,30 | 45,70 | 2,70% | - |
| 13.05.2024 | 44,60 | 45,40 | 43,50 | 44,50 | -0,45% | - |
| 10.05.2024 | 45,80 | 46,60 | 44,50 | 44,70 | -2,61% | - |
| 09.05.2024 | 47,40 | 48,00 | 45,80 | 45,90 | -3,16% | - |
| 08.05.2024 | 44,30 | 47,70 | 44,20 | 47,40 | 7,00% | - |
| 07.05.2024 | 43,20 | 44,70 | 43,10 | 44,30 | 2,55% | - |
| 06.05.2024 | 43,80 | 44,50 | 42,90 | 43,20 | -1,59% | - |
| 03.05.2024 | 43,60 | 45,00 | 43,60 | 43,90 | 0,69% | - |
| 02.05.2024 | 41,10 | 43,80 | 41,10 | 43,60 | 6,08% | - |
| 30.04.2024 | 41,10 | 41,70 | 40,00 | 41,10 | 0,49% | - |
| 29.04.2024 | 39,30 | 42,10 | 38,90 | 40,90 | 4,07% | - |
| 26.04.2024 | 39,50 | 40,10 | 38,90 | 39,30 | -0,51% | - |
| 25.04.2024 | 40,20 | 40,50 | 38,30 | 39,50 | -2,47% | - |
| 24.04.2024 | 41,30 | 42,10 | 40,50 | 40,50 | -1,94% | - |
| 23.04.2024 | 40,70 | 41,70 | 40,70 | 41,30 | 0,98% | - |
| 22.04.2024 | 40,30 | 41,10 | 40,10 | 40,90 | 1,49% | - |
| 19.04.2024 | 40,50 | 41,30 | 39,70 | 40,30 | 0,00% | - |
| 18.04.2024 | 41,30 | 41,70 | 40,30 | 40,30 | -2,42% | - |
| 17.04.2024 | 41,10 | 41,70 | 40,70 | 41,30 | 0,98% | - |
| 16.04.2024 | 41,10 | 41,70 | 40,30 | 40,90 | -0,49% | - |
| 15.04.2024 | 41,70 | 42,10 | 40,90 | 41,10 | -1,91% | - |
| 12.04.2024 | 44,80 | 45,30 | 41,10 | 41,90 | -6,05% | - |
| 11.04.2024 | 42,90 | 45,30 | 42,30 | 44,60 | 4,21% | - |
| 10.04.2024 | 43,20 | 44,20 | 41,90 | 42,80 | -0,70% | - |
| 09.04.2024 | 42,70 | 43,50 | 42,30 | 43,10 | 0,47% | - |
| 08.04.2024 | 43,80 | 44,40 | 42,30 | 42,90 | -2,05% | - |
| 05.04.2024 | 43,10 | 45,40 | 42,30 | 43,80 | 1,62% | 220,00 |
| 04.04.2024 | 43,90 | 45,60 | 42,50 | 43,10 | -2,05% | 37,00 |
| 03.04.2024 | 42,70 | 44,40 | 41,90 | 44,00 | 3,04% | - |
| 02.04.2024 | 43,40 | 43,40 | 41,30 | 42,70 | -1,61% | - |
| 28.03.2024 | 41,10 | 43,70 | 40,90 | 43,40 | 5,60% | - |
| 27.03.2024 | 40,10 | 41,30 | 39,90 | 41,10 | 2,75% | - |
| 26.03.2024 | 39,80 | 40,80 | 39,40 | 40,00 | 0,76% | - |
| 25.03.2024 | 40,70 | 41,10 | 39,10 | 39,70 | -3,41% | - |
| 22.03.2024 | 41,50 | 41,90 | 40,30 | 41,10 | -0,72% | - |
| 21.03.2024 | 41,70 | 42,30 | 41,10 | 41,40 | -0,72% | - |
| 20.03.2024 | 40,30 | 42,90 | 39,30 | 41,70 | 3,73% | - |
| 19.03.2024 | 34,90 | 42,50 | 34,90 | 40,20 | 14,86% | 122,00 |
| 18.03.2024 | 35,80 | 36,30 | 34,50 | 35,00 | -2,23% | - |
| 15.03.2024 | 35,10 | 36,10 | 34,30 | 35,80 | 1,42% | - |
| 14.03.2024 | 37,00 | 37,30 | 34,40 | 35,30 | -4,59% | - |
| 13.03.2024 | 38,90 | 41,40 | 36,50 | 37,00 | -4,88% | - |
| 12.03.2024 | 38,10 | 38,90 | 37,10 | 38,90 | 2,10% | 564,00 |
| 11.03.2024 | 38,70 | 38,90 | 37,90 | 38,10 | -1,55% | - |
| 08.03.2024 | 38,90 | 40,20 | 38,10 | 38,70 | -0,26% | - |
| 07.03.2024 | 39,90 | 40,20 | 38,40 | 38,80 | -2,76% | - |
| 06.03.2024 | 39,60 | 41,00 | 39,50 | 39,90 | 1,01% | - |
| 05.03.2024 | 40,10 | 40,70 | 39,10 | 39,50 | -1,50% | - |
| 04.03.2024 | 42,50 | 43,40 | 39,50 | 40,10 | -5,42% | 175,00 |
| 01.03.2024 | 37,90 | 43,30 | 36,60 | 42,40 | 6,00% | - |
| 29.02.2024 | 39,50 | 42,20 | 37,50 | 40,00 | 1,52% | 100,00 |
| 28.02.2024 | 37,20 | 44,00 | 37,20 | 39,40 | 5,63% | - |
| 27.02.2024 | 35,60 | 37,70 | 35,10 | 37,30 | 4,78% | - |
| 26.02.2024 | 34,00 | 35,70 | 33,70 | 35,60 | 4,40% | - |
| 23.02.2024 | 34,00 | 34,70 | 33,90 | 34,10 | 0,29% | - |
| 22.02.2024 | 33,60 | 34,50 | 33,50 | 34,00 | 1,19% | - |
| 21.02.2024 | 34,60 | 34,90 | 33,50 | 33,60 | -3,17% | - |
| 20.02.2024 | 35,10 | 35,30 | 34,10 | 34,70 | -1,14% | - |
| 19.02.2024 | 35,10 | 35,20 | 35,10 | 35,10 | 0,00% | - |
| 16.02.2024 | 34,20 | 35,10 | 33,80 | 35,10 | 2,33% | - |
| 15.02.2024 | 33,80 | 34,50 | 33,30 | 34,30 | 1,48% | - |
| 14.02.2024 | 33,60 | 34,30 | 33,30 | 33,80 | 0,60% | 150,00 |
| 13.02.2024 | 36,50 | 36,50 | 33,50 | 33,60 | -7,95% | - |
| 12.02.2024 | 36,70 | 37,50 | 36,30 | 36,50 | -0,27% | 250,00 |
| 09.02.2024 | 35,70 | 36,70 | 34,90 | 36,60 | 2,23% | - |
| 08.02.2024 | 35,10 | 36,30 | 34,70 | 35,80 | 1,99% | - |
| 07.02.2024 | 35,20 | 35,30 | 34,50 | 35,10 | 0,00% | 250,00 |
| 06.02.2024 | 35,10 | 36,10 | 34,70 | 35,10 | 0,29% | - |
| 05.02.2024 | 34,40 | 35,10 | 33,50 | 35,00 | 1,74% | - |
| 02.02.2024 | 34,20 | 34,50 | 33,10 | 34,40 | 0,58% | - |
| 01.02.2024 | 33,80 | 34,90 | 33,50 | 34,20 | 1,18% | - |
| 31.01.2024 | 34,00 | 34,70 | 33,70 | 33,80 | -1,17% | - |
| 30.01.2024 | 35,00 | 35,00 | 33,30 | 34,20 | -1,72% | - |
| 29.01.2024 | 34,20 | 34,90 | 33,90 | 34,80 | 1,46% | - |
| 26.01.2024 | 34,40 | 34,90 | 33,70 | 34,30 | 0,00% | - |
| 25.01.2024 | 34,00 | 35,30 | 33,90 | 34,30 | 0,88% | - |
| 24.01.2024 | 34,60 | 34,70 | 33,30 | 34,00 | -1,73% | - |
| 23.01.2024 | 33,60 | 34,90 | 33,10 | 34,60 | 2,67% | - |
| 22.01.2024 | 32,60 | 33,90 | 32,50 | 33,70 | 3,37% | - |
| 19.01.2024 | 33,40 | 33,50 | 32,30 | 32,60 | -2,40% | - |
| 18.01.2024 | 34,20 | 34,20 | 32,60 | 33,40 | -1,18% | - |
| 17.01.2024 | 34,30 | 34,40 | 33,30 | 33,80 | -1,46% | 200,00 |
| 16.01.2024 | 33,90 | 35,10 | 33,70 | 34,30 | 1,18% | - |
| 15.01.2024 | 34,00 | 34,00 | 33,90 | 33,90 | 0,00% | - |
| 12.01.2024 | 34,00 | 34,90 | 33,50 | 33,90 | -0,29% | - |
| 11.01.2024 | 34,20 | 34,50 | 33,50 | 34,00 | -0,58% | - |
| 10.01.2024 | 34,70 | 35,50 | 34,10 | 34,20 | -1,44% | - |
| 09.01.2024 | 32,80 | 34,70 | 32,50 | 34,70 | 5,79% | 30,00 |
| 08.01.2024 | 31,80 | 32,90 | 30,90 | 32,80 | 3,14% | - |
| 05.01.2024 | 31,80 | 32,10 | 30,80 | 31,80 | 0,00% | - |
| 04.01.2024 | 32,00 | 32,50 | 31,50 | 31,80 | -0,62% | - |
| 03.01.2024 | 32,40 | 32,50 | 31,70 | 32,00 | -1,23% | - |
| 02.01.2024 | 32,20 | 33,10 | 31,80 | 32,40 | 0,62% | 48,00 |
| 29.12.2023 | 32,30 | 32,40 | 32,20 | 32,20 | -0,31% | - |
| 28.12.2023 | 32,80 | 33,10 | 29,00 | 32,30 | -1,52% | - |
| 27.12.2023 | 32,60 | 32,90 | 32,10 | 32,80 | 0,61% | - |
| 22.12.2023 | 31,60 | 33,50 | 31,30 | 32,60 | 3,16% | - |