46,685$
3,63%
Echtzeit-Aktienkurs Crinetics Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Crinetics Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 45,61 | 46,96 | 44,84 | 46,78 | 3,84% | 608.320,00 |
| 01.05.2024 | 43,82 | 45,99 | 43,66 | 45,05 | 2,81% | 1.098.781,00 |
| 30.04.2024 | 43,16 | 44,54 | 43,16 | 43,82 | -0,41% | 575.228,00 |
| 29.04.2024 | 42,47 | 45,22 | 41,59 | 44,00 | 4,46% | 676.136,00 |
| 26.04.2024 | 42,49 | 42,87 | 41,66 | 42,12 | -0,40% | 563.205,00 |
| 25.04.2024 | 42,44 | 42,83 | 41,05 | 42,29 | -2,38% | 591.321,00 |
| 24.04.2024 | 45,02 | 45,26 | 43,28 | 43,32 | -2,06% | 485.697,00 |
| 23.04.2024 | 43,57 | 44,78 | 42,05 | 44,23 | 1,82% | 612.462,00 |
| 22.04.2024 | 43,53 | 43,82 | 42,71 | 43,44 | 1,09% | 465.271,00 |
| 19.04.2024 | 42,36 | 44,25 | 42,20 | 42,97 | -0,05% | 624.872,00 |
| 18.04.2024 | 44,05 | 44,54 | 42,87 | 42,99 | -2,34% | 538.972,00 |
| 17.04.2024 | 43,73 | 44,31 | 43,26 | 44,02 | 1,29% | 507.335,00 |
| 16.04.2024 | 42,88 | 44,29 | 42,63 | 43,46 | -0,50% | 472.416,00 |
| 15.04.2024 | 44,49 | 44,88 | 43,44 | 43,68 | -2,04% | 540.700,00 |
| 12.04.2024 | 47,75 | 48,73 | 43,71 | 44,59 | -7,26% | 1.125.796,00 |
| 11.04.2024 | 46,54 | 48,53 | 46,20 | 48,08 | 4,75% | 685.067,00 |
| 10.04.2024 | 45,22 | 46,50 | 45,17 | 45,90 | -2,15% | 534.957,00 |
| 09.04.2024 | 46,39 | 47,23 | 46,00 | 46,91 | 1,10% | 668.499,00 |
| 08.04.2024 | 47,81 | 48,31 | 45,75 | 46,40 | -2,38% | 550.297,00 |
| 05.04.2024 | 46,39 | 48,63 | 45,52 | 47,53 | 1,84% | 692.588,00 |
| 04.04.2024 | 48,50 | 49,58 | 46,00 | 46,67 | -1,99% | 1.232.856,00 |
| 03.04.2024 | 45,57 | 48,13 | 44,91 | 47,62 | 3,52% | 2.910.755,00 |
| 02.04.2024 | 45,87 | 46,07 | 44,43 | 46,00 | -1,01% | 859.236,00 |
| 01.04.2024 | 46,65 | 47,62 | 44,52 | 46,47 | -0,73% | 1.093.421,00 |
| 28.03.2024 | 44,52 | 47,16 | 44,01 | 46,81 | 5,36% | 1.289.138,00 |
| 27.03.2024 | 43,60 | 44,64 | 42,98 | 44,43 | 2,44% | 836.891,00 |
| 26.03.2024 | 43,13 | 44,28 | 42,68 | 43,37 | 0,58% | 618.794,00 |
| 25.03.2024 | 43,62 | 44,52 | 42,33 | 43,12 | -2,64% | 651.586,00 |
| 22.03.2024 | 45,00 | 45,00 | 43,72 | 44,29 | -1,51% | 599.537,00 |
| 21.03.2024 | 45,86 | 46,05 | 44,65 | 44,97 | -1,14% | 860.836,00 |
| 20.03.2024 | 44,23 | 46,76 | 42,70 | 45,49 | 0,69% | 1.665.615,00 |
| 19.03.2024 | 41,07 | 45,98 | 40,51 | 45,18 | 19,11% | 3.090.058,00 |
| 18.03.2024 | 38,41 | 39,06 | 37,52 | 37,93 | -2,57% | 773.547,00 |
| 15.03.2024 | 37,96 | 39,38 | 37,96 | 38,93 | 1,88% | 1.733.037,00 |
| 14.03.2024 | 40,10 | 40,36 | 37,44 | 38,21 | -5,65% | 791.450,00 |
| 13.03.2024 | 41,08 | 41,92 | 39,96 | 40,50 | -0,61% | 643.152,00 |
| 12.03.2024 | 41,15 | 41,76 | 40,45 | 40,75 | -1,97% | 526.164,00 |
| 11.03.2024 | 41,98 | 42,50 | 41,34 | 41,57 | -1,70% | 516.971,00 |
| 08.03.2024 | 44,32 | 44,33 | 41,59 | 42,29 | -0,49% | 396.183,00 |
| 07.03.2024 | 43,52 | 43,62 | 42,32 | 42,50 | -2,37% | 524.918,00 |
| 06.03.2024 | 45,00 | 45,88 | 43,05 | 43,53 | 1,49% | 429.690,00 |
| 05.03.2024 | 43,45 | 44,07 | 42,40 | 42,89 | -1,42% | 663.590,00 |
| 04.03.2024 | 47,58 | 47,58 | 42,93 | 43,51 | -5,47% | 667.969,00 |
| 01.03.2024 | 41,47 | 47,01 | 41,22 | 46,03 | 12,41% | 1.120.042,00 |
| 29.02.2024 | 45,09 | 45,94 | 40,58 | 40,95 | -4,23% | 1.350.976,00 |
| 28.02.2024 | 46,65 | 47,48 | 42,38 | 42,76 | 5,66% | 1.856.835,00 |
| 27.02.2024 | 38,79 | 40,79 | 38,50 | 40,47 | 4,65% | 731.800,00 |
| 26.02.2024 | 36,79 | 38,70 | 36,58 | 38,67 | 4,94% | 418.464,00 |
| 23.02.2024 | 36,67 | 37,60 | 36,48 | 36,85 | 0,35% | 349.078,00 |
| 22.02.2024 | 36,29 | 37,43 | 36,09 | 36,72 | 0,77% | 473.747,00 |
| 21.02.2024 | 37,31 | 37,72 | 36,11 | 36,44 | -2,67% | 385.249,00 |
| 20.02.2024 | 37,67 | 38,31 | 36,81 | 37,44 | -1,00% | 457.807,00 |
| 16.02.2024 | 36,73 | 37,90 | 36,58 | 37,82 | 2,44% | 489.132,00 |
| 15.02.2024 | 36,11 | 37,27 | 35,86 | 36,92 | 1,71% | 575.874,00 |
| 14.02.2024 | 35,97 | 36,76 | 35,79 | 36,30 | 0,86% | 577.907,00 |
| 13.02.2024 | 38,15 | 38,15 | 35,81 | 35,99 | -8,42% | 1.310.500,00 |
| 12.02.2024 | 39,64 | 40,50 | 39,12 | 39,30 | -0,41% | 650.678,00 |
| 09.02.2024 | 38,82 | 39,49 | 38,33 | 39,46 | 2,61% | 514.741,00 |
| 08.02.2024 | 37,72 | 39,19 | 37,33 | 38,46 | 1,79% | 821.330,00 |
| 07.02.2024 | 37,69 | 38,09 | 37,11 | 37,78 | -0,11% | 550.911,00 |
| 06.02.2024 | 37,72 | 38,97 | 37,25 | 37,82 | 0,40% | 1.278.203,00 |
| 05.02.2024 | 36,70 | 37,69 | 36,06 | 37,67 | 1,59% | 400.599,00 |
| 02.02.2024 | 36,76 | 37,27 | 35,70 | 37,08 | -0,35% | 513.768,00 |
| 01.02.2024 | 36,71 | 37,87 | 36,24 | 37,21 | 2,00% | 717.671,00 |
| 31.01.2024 | 37,00 | 37,57 | 36,19 | 36,48 | -1,51% | 451.189,00 |
| 30.01.2024 | 37,40 | 37,49 | 36,11 | 37,04 | -1,75% | 529.106,00 |
| 29.01.2024 | 37,11 | 37,72 | 36,62 | 37,70 | 1,40% | 739.321,00 |
| 26.01.2024 | 37,70 | 38,04 | 36,52 | 37,18 | -0,21% | 768.429,00 |
| 25.01.2024 | 37,34 | 38,19 | 36,83 | 37,26 | 0,95% | 626.500,00 |
| 24.01.2024 | 37,69 | 38,00 | 36,28 | 36,91 | -1,86% | 810.578,00 |
| 23.01.2024 | 37,19 | 37,95 | 35,86 | 37,61 | 2,62% | 899.160,00 |
| 22.01.2024 | 35,79 | 36,80 | 35,56 | 36,65 | 3,24% | 731.515,00 |
| 19.01.2024 | 36,36 | 36,36 | 35,24 | 35,50 | -1,93% | 460.130,00 |
| 18.01.2024 | 36,96 | 37,00 | 35,44 | 36,20 | -1,63% | 357.958,00 |
| 17.01.2024 | 36,92 | 37,07 | 36,40 | 36,80 | -1,34% | 324.603,00 |
| 16.01.2024 | 37,65 | 37,65 | 36,74 | 37,30 | 0,30% | 565.434,00 |
| 12.01.2024 | 37,60 | 38,45 | 36,80 | 37,19 | -0,21% | 342.676,00 |
| 11.01.2024 | 37,06 | 37,77 | 36,60 | 37,27 | -0,96% | 925.012,00 |
| 10.01.2024 | 37,65 | 38,98 | 37,22 | 37,63 | -0,74% | 724.288,00 |
| 09.01.2024 | 35,96 | 37,95 | 35,38 | 37,91 | 5,45% | 1.189.679,00 |
| 08.01.2024 | 34,52 | 36,01 | 33,80 | 35,95 | 3,42% | 928.575,00 |
| 05.01.2024 | 34,14 | 34,89 | 33,67 | 34,76 | 0,03% | 411.972,00 |
| 04.01.2024 | 35,22 | 35,81 | 34,69 | 34,75 | -0,52% | 588.066,00 |
| 03.01.2024 | 35,32 | 35,49 | 34,57 | 34,93 | -1,27% | 596.483,00 |
| 02.01.2024 | 35,08 | 36,21 | 34,19 | 35,38 | -0,56% | 579.347,00 |
| 29.12.2023 | 35,70 | 35,91 | 35,21 | 35,58 | -0,48% | 652.971,00 |
| 28.12.2023 | 36,24 | 36,76 | 35,11 | 35,75 | -1,73% | 539.811,00 |
| 27.12.2023 | 36,33 | 36,50 | 35,59 | 36,38 | 0,75% | 530.867,00 |
| 26.12.2023 | 35,95 | 36,53 | 35,76 | 36,11 | 0,56% | 668.572,00 |
| 22.12.2023 | 35,29 | 36,85 | 34,94 | 35,91 | 3,34% | 986.561,00 |
| 21.12.2023 | 34,28 | 35,29 | 33,80 | 34,75 | 0,67% | 826.792,00 |
| 20.12.2023 | 35,71 | 37,19 | 34,44 | 34,52 | -6,88% | 1.132.233,00 |
| 19.12.2023 | 36,07 | 37,88 | 36,00 | 37,07 | 11,66% | 3.453.546,00 |
| 18.12.2023 | 34,54 | 34,78 | 32,92 | 33,20 | -3,66% | 1.072.723,00 |
| 15.12.2023 | 34,57 | 35,49 | 33,80 | 34,46 | -1,15% | 2.546.069,00 |
| 14.12.2023 | 35,00 | 35,17 | 33,88 | 34,86 | 1,25% | 1.321.239,00 |
| 13.12.2023 | 34,29 | 34,82 | 32,64 | 34,43 | 0,23% | 1.221.854,00 |
| 12.12.2023 | 33,17 | 34,67 | 32,67 | 34,35 | 4,12% | 1.215.936,00 |
| 11.12.2023 | 33,42 | 33,75 | 32,56 | 32,99 | -0,84% | 797.366,00 |
| 08.12.2023 | 32,95 | 33,56 | 32,75 | 33,27 | -0,63% | 529.140,00 |