47,900€
3,23%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals Inc.
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,70 | 47,90 | 47,70 | 47,70 | 0,00% | - |
| 16.05.2024 | 46,50 | 48,00 | 45,80 | 47,70 | 2,80% | - |
| 15.05.2024 | 45,70 | 47,40 | 45,50 | 46,40 | 1,75% | - |
| 14.05.2024 | 44,50 | 46,00 | 44,30 | 45,60 | 2,47% | - |
| 13.05.2024 | 44,50 | 45,40 | 43,40 | 44,50 | -0,67% | - |
| 10.05.2024 | 46,10 | 46,80 | 44,20 | 44,80 | -2,18% | - |
| 09.05.2024 | 47,10 | 48,00 | 45,80 | 45,80 | -3,17% | - |
| 08.05.2024 | 44,30 | 48,00 | 44,30 | 47,30 | 6,05% | - |
| 07.05.2024 | 43,10 | 45,00 | 43,10 | 44,60 | 3,48% | - |
| 06.05.2024 | 43,90 | 44,80 | 42,80 | 43,10 | -1,82% | - |
| 03.05.2024 | 43,90 | 45,00 | 43,60 | 43,90 | 0,69% | - |
| 02.05.2024 | 42,10 | 43,80 | 41,20 | 43,60 | 6,08% | - |
| 30.04.2024 | 41,10 | 41,80 | 40,10 | 41,10 | 0,00% | - |
| 29.04.2024 | 39,30 | 42,30 | 38,80 | 41,10 | 4,58% | - |
| 26.04.2024 | 39,50 | 42,10 | 38,80 | 39,30 | -0,51% | 200,00 |
| 25.04.2024 | 40,30 | 42,30 | 38,20 | 39,50 | -2,47% | - |
| 24.04.2024 | 41,30 | 42,70 | 40,30 | 40,50 | -1,94% | - |
| 23.04.2024 | 40,70 | 42,00 | 40,70 | 41,30 | 1,72% | - |
| 22.04.2024 | 40,30 | 42,10 | 40,00 | 40,60 | 0,74% | - |
| 19.04.2024 | 40,10 | 41,60 | 39,40 | 40,30 | -0,25% | - |
| 18.04.2024 | 41,30 | 42,90 | 40,20 | 40,40 | -2,18% | - |
| 17.04.2024 | 40,90 | 41,80 | 40,40 | 41,30 | 0,98% | - |
| 16.04.2024 | 41,10 | 41,80 | 40,20 | 40,90 | -0,49% | - |
| 15.04.2024 | 41,20 | 42,30 | 40,80 | 41,10 | -1,91% | - |
| 12.04.2024 | 44,90 | 45,50 | 41,00 | 41,90 | -6,05% | - |
| 11.04.2024 | 42,70 | 45,40 | 42,30 | 44,60 | 4,45% | - |
| 10.04.2024 | 43,30 | 44,10 | 41,10 | 42,70 | -0,93% | 25,00 |
| 09.04.2024 | 42,70 | 43,60 | 42,20 | 43,10 | 0,94% | - |
| 08.04.2024 | 42,90 | 44,80 | 42,10 | 42,70 | -2,06% | - |
| 05.04.2024 | 43,00 | 45,30 | 42,10 | 43,60 | 1,16% | - |
| 04.04.2024 | 44,00 | 45,50 | 42,50 | 43,10 | -1,82% | - |
| 03.04.2024 | 42,70 | 44,60 | 41,80 | 43,90 | 2,81% | - |
| 02.04.2024 | 43,30 | 43,30 | 41,20 | 42,70 | 29,20% | - |
| 28.03.2024 | 41,10 | 43,90 | 33,05 | 33,05 | -14,60% | - |
| 27.03.2024 | 40,10 | 41,40 | 38,70 | 38,70 | 22,08% | - |
| 26.03.2024 | 39,60 | 41,00 | 31,70 | 31,70 | -31,16% | - |
| 25.03.2024 | 41,10 | 46,05 | 39,00 | 46,05 | 13,70% | - |
| 22.03.2024 | 41,50 | 49,30 | 33,00 | 40,50 | 16,38% | - |
| 21.03.2024 | 41,60 | 42,40 | 34,80 | 34,80 | -13,22% | - |
| 20.03.2024 | 39,80 | 43,00 | 39,20 | 40,10 | -1,23% | - |
| 19.03.2024 | 34,90 | 42,30 | 34,90 | 40,60 | 40,00% | 5,00 |
| 18.03.2024 | 35,90 | 38,90 | 24,50 | 29,00 | -25,45% | - |
| 15.03.2024 | 34,50 | 39,00 | 34,40 | 38,90 | 0,00% | - |
| 14.03.2024 | 37,10 | 39,70 | 29,00 | 38,90 | -14,79% | - |
| 13.03.2024 | 38,10 | 45,65 | 36,40 | 45,65 | 18,57% | - |
| 12.03.2024 | 38,10 | 45,60 | 37,00 | 38,50 | -10,05% | 200,00 |
| 11.03.2024 | 38,70 | 42,80 | 37,30 | 42,80 | 10,59% | - |
| 08.03.2024 | 38,90 | 40,40 | 37,80 | 38,70 | 0,26% | - |
| 07.03.2024 | 39,90 | 40,20 | 38,60 | 38,60 | -3,26% | - |
| 06.03.2024 | 39,50 | 42,30 | 39,40 | 39,90 | 1,01% | - |
| 05.03.2024 | 40,10 | 40,80 | 39,00 | 39,50 | -1,50% | - |
| 04.03.2024 | 42,30 | 44,10 | 39,40 | 40,10 | -4,98% | 125,00 |
| 01.03.2024 | 37,90 | 43,60 | 36,60 | 42,20 | 11,35% | - |
| 29.02.2024 | 39,30 | 42,20 | 37,40 | 37,90 | -4,05% | - |
| 28.02.2024 | 37,30 | 44,20 | 37,30 | 39,50 | 5,90% | - |
| 27.02.2024 | 35,70 | 37,80 | 34,90 | 37,30 | 4,48% | - |
| 26.02.2024 | 34,10 | 35,70 | 33,60 | 35,70 | 4,69% | - |
| 23.02.2024 | 33,90 | 34,80 | 33,50 | 34,10 | 0,59% | - |
| 22.02.2024 | 33,70 | 34,70 | 33,30 | 33,90 | 0,59% | - |
| 21.02.2024 | 34,50 | 35,00 | 33,30 | 33,70 | -2,88% | - |
| 20.02.2024 | 35,00 | 35,40 | 34,00 | 34,70 | -1,14% | - |
| 19.02.2024 | 35,10 | 35,20 | 35,10 | 35,10 | 0,00% | - |
| 16.02.2024 | 34,30 | 35,40 | 33,20 | 35,10 | 2,33% | - |
| 15.02.2024 | 33,90 | 34,80 | 33,20 | 34,30 | 1,78% | - |
| 14.02.2024 | 33,50 | 34,50 | 33,20 | 33,70 | 0,60% | - |
| 13.02.2024 | 36,50 | 36,50 | 33,40 | 33,50 | -8,22% | - |
| 12.02.2024 | 36,50 | 37,60 | 36,20 | 36,50 | -0,54% | - |
| 09.02.2024 | 35,70 | 36,70 | 35,20 | 36,70 | 2,80% | - |
| 08.02.2024 | 35,10 | 36,40 | 34,60 | 35,70 | 1,71% | - |
| 07.02.2024 | 35,10 | 35,50 | 34,40 | 35,10 | 0,00% | - |
| 06.02.2024 | 35,10 | 36,40 | 33,80 | 35,10 | 0,00% | - |
| 05.02.2024 | 34,30 | 35,20 | 33,40 | 35,10 | 2,33% | 438,00 |
| 02.02.2024 | 34,30 | 34,60 | 33,00 | 34,30 | 0,59% | - |
| 01.02.2024 | 33,90 | 35,00 | 33,40 | 34,10 | 1,19% | - |
| 31.01.2024 | 34,30 | 34,80 | 33,50 | 33,70 | -1,17% | - |
| 30.01.2024 | 34,90 | 34,90 | 33,20 | 34,10 | -2,29% | - |
| 29.01.2024 | 34,30 | 35,20 | 33,80 | 34,90 | 2,35% | - |
| 26.01.2024 | 34,30 | 35,20 | 33,50 | 34,10 | -1,16% | - |
| 25.01.2024 | 33,90 | 35,40 | 33,80 | 34,50 | 1,77% | - |
| 24.01.2024 | 34,70 | 35,00 | 33,20 | 33,90 | -2,31% | - |
| 23.01.2024 | 33,50 | 35,10 | 32,90 | 34,70 | 2,97% | - |
| 22.01.2024 | 32,50 | 34,50 | 32,50 | 33,70 | 3,69% | - |
| 19.01.2024 | 33,30 | 34,70 | 32,30 | 32,50 | -2,11% | - |
| 18.01.2024 | 33,70 | 34,20 | 32,60 | 33,20 | -2,06% | - |
| 17.01.2024 | 34,30 | 35,00 | 33,50 | 33,90 | -1,17% | - |
| 16.01.2024 | 33,80 | 34,80 | 33,70 | 34,30 | 1,18% | - |
| 15.01.2024 | 33,90 | 34,00 | 33,90 | 33,90 | 0,00% | - |
| 12.01.2024 | 33,90 | 35,70 | 33,40 | 33,90 | 0,00% | - |
| 11.01.2024 | 34,30 | 34,60 | 33,30 | 33,90 | -1,17% | - |
| 10.01.2024 | 34,70 | 35,70 | 33,80 | 34,30 | -1,15% | - |
| 09.01.2024 | 32,70 | 34,80 | 32,40 | 34,70 | 5,47% | - |
| 08.01.2024 | 31,70 | 32,90 | 30,60 | 32,90 | 3,13% | - |
| 05.01.2024 | 31,70 | 32,10 | 30,70 | 31,90 | 0,63% | - |
| 04.01.2024 | 32,10 | 32,70 | 31,20 | 31,70 | -1,25% | - |
| 03.01.2024 | 32,30 | 32,60 | 31,70 | 32,10 | -0,62% | - |
| 02.01.2024 | 31,80 | 33,10 | 30,80 | 32,30 | 0,00% | - |
| 29.12.2023 | 32,30 | 32,40 | 32,30 | 32,30 | 0,00% | - |
| 28.12.2023 | 32,70 | 33,20 | 29,00 | 32,30 | -1,22% | 2,00 |
| 27.12.2023 | 32,70 | 33,00 | 31,90 | 32,70 | 0,62% | - |
| 22.12.2023 | 31,50 | 33,60 | 31,30 | 32,50 | 2,85% | - |