47,900€
2,35%
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 | 47,90 | 2,35% | - |
| 16.05.2024 | 46,50 | 47,00 | 45,80 | 46,80 | 0,43% | - |
| 15.05.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 4,95% | 12,00 |
| 14.05.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 34,00 |
| 13.05.2024 | 44,60 | 44,60 | 44,60 | 44,60 | -3,04% | 28,00 |
| 10.05.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -2,54% | 16,00 |
| 09.05.2024 | 46,80 | 47,20 | 46,80 | 47,20 | 2,61% | 21,00 |
| 08.05.2024 | 46,00 | 46,00 | 46,00 | 46,00 | 5,99% | 68,00 |
| 07.05.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 4,00 |
| 06.05.2024 | 43,90 | 44,80 | 43,20 | 43,60 | 0,00% | - |
| 03.05.2024 | 44,00 | 45,00 | 43,60 | 43,60 | 0,46% | 233,00 |
| 02.05.2024 | 42,00 | 43,40 | 42,00 | 43,40 | 5,34% | 502,00 |
| 30.04.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 3,26% | 31,00 |
| 29.04.2024 | 39,50 | 40,40 | 38,80 | 39,90 | -0,25% | - |
| 26.04.2024 | 39,50 | 40,20 | 39,00 | 40,00 | 3,09% | - |
| 25.04.2024 | 39,00 | 39,00 | 38,80 | 38,80 | -6,05% | 110,00 |
| 24.04.2024 | 41,30 | 42,30 | 40,80 | 41,30 | 0,24% | - |
| 23.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 1,98% | 130,00 |
| 22.04.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 20,00 |
| 19.04.2024 | 40,00 | 40,20 | 40,00 | 40,20 | -2,66% | 235,00 |
| 18.04.2024 | 41,30 | 42,00 | 41,00 | 41,30 | 0,24% | - |
| 17.04.2024 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 7,00 |
| 16.04.2024 | 41,20 | 41,20 | 41,00 | 41,00 | -1,91% | 490,00 |
| 15.04.2024 | 41,20 | 42,00 | 40,40 | 41,80 | 0,00% | 802,00 |
| 12.04.2024 | 45,00 | 45,20 | 41,80 | 41,80 | -7,52% | 196,00 |
| 11.04.2024 | 42,60 | 45,20 | 42,60 | 45,20 | 4,15% | 415,00 |
| 10.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,93% | 463,00 |
| 09.04.2024 | 42,70 | 43,50 | 42,20 | 43,00 | 0,94% | - |
| 08.04.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -1,39% | 78,00 |
| 05.04.2024 | 43,20 | 46,80 | 43,00 | 43,20 | 0,93% | 412,00 |
| 04.04.2024 | 44,00 | 46,20 | 42,80 | 42,80 | -1,83% | 1.084,00 |
| 03.04.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | 1.208,00 |
| 02.04.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 1,40% | 1,00 |
| 28.03.2024 | 41,10 | 43,00 | 40,70 | 42,80 | 4,39% | - |
| 27.03.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | 102,00 |
| 26.03.2024 | 39,70 | 41,00 | 39,40 | 39,80 | -2,69% | - |
| 25.03.2024 | 41,00 | 41,10 | 39,60 | 40,90 | -2,15% | - |
| 22.03.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,95% | 5,00 |
| 21.03.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 7,65% | 40,00 |
| 20.03.2024 | 40,00 | 41,00 | 39,20 | 39,20 | -2,97% | - |
| 19.03.2024 | 35,00 | 42,00 | 35,00 | 40,40 | 14,45% | 488,00 |
| 18.03.2024 | 35,90 | 36,30 | 34,40 | 35,30 | -0,84% | - |
| 15.03.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 2,89% | 100,00 |
| 14.03.2024 | 35,80 | 35,80 | 34,60 | 34,60 | -6,23% | 444,00 |
| 13.03.2024 | 38,10 | 38,40 | 36,60 | 36,90 | -2,38% | - |
| 12.03.2024 | 38,00 | 38,00 | 37,80 | 37,80 | -0,26% | 100,00 |
| 11.03.2024 | 38,50 | 39,00 | 37,30 | 37,90 | -2,32% | - |
| 08.03.2024 | 38,90 | 40,40 | 38,70 | 38,80 | -2,51% | - |
| 07.03.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,24% | 1,00 |
| 06.03.2024 | 39,50 | 41,30 | 39,50 | 40,30 | 2,28% | - |
| 05.03.2024 | 40,10 | 40,80 | 39,20 | 39,40 | -7,08% | - |
| 04.03.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 12,17% | 50,00 |
| 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 | -0,88% | - |
| 23.02.2024 | 33,90 | 34,40 | 33,50 | 34,10 | 0,59% | - |
| 22.02.2024 | 33,70 | 34,50 | 33,30 | 33,90 | 0,00% | - |
| 21.02.2024 | 34,50 | 35,00 | 33,60 | 33,90 | -1,74% | - |
| 20.02.2024 | 35,10 | 35,40 | 34,20 | 34,50 | -1,71% | - |
| 19.02.2024 | 35,10 | 35,20 | 35,10 | 35,10 | 1,74% | - |
| 16.02.2024 | 34,30 | 35,00 | 33,20 | 34,50 | 2,07% | - |
| 15.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,90% | 33,00 |
| 14.02.2024 | 33,70 | 34,50 | 33,20 | 33,50 | -2,90% | - |
| 13.02.2024 | 36,50 | 36,50 | 33,60 | 34,50 | -6,25% | - |
| 12.02.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 3,37% | 30,00 |
| 09.02.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | 530,00 |
| 08.02.2024 | 35,10 | 35,90 | 34,60 | 35,50 | 2,01% | - |
| 07.02.2024 | 35,10 | 35,50 | 34,40 | 34,80 | -1,69% | - |
| 06.02.2024 | 35,10 | 36,40 | 34,50 | 35,40 | 3,81% | - |
| 05.02.2024 | 34,30 | 34,60 | 33,40 | 34,10 | 0,89% | - |
| 02.02.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | 150,00 |
| 01.02.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,29% | 1,00 |
| 31.01.2024 | 34,30 | 34,60 | 33,60 | 33,90 | -0,59% | - |
| 30.01.2024 | 34,70 | 34,70 | 33,70 | 34,10 | 0,00% | - |
| 29.01.2024 | 34,30 | 34,50 | 33,80 | 34,10 | 1,19% | - |
| 26.01.2024 | 34,30 | 35,20 | 33,50 | 33,70 | -2,60% | - |
| 25.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,06% | 150,00 |
| 24.01.2024 | 34,70 | 35,00 | 33,60 | 33,90 | 2,42% | - |
| 23.01.2024 | 33,50 | 34,40 | 33,00 | 33,10 | -0,60% | - |
| 22.01.2024 | 32,50 | 33,70 | 32,50 | 33,30 | 2,15% | - |
| 19.01.2024 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | 503,00 |
| 18.01.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -2,65% | 530,00 |
| 17.01.2024 | 34,30 | 34,30 | 33,50 | 33,90 | 0,30% | - |
| 16.01.2024 | 33,80 | 33,80 | 33,80 | 33,80 | -0,29% | 34,00 |
| 15.01.2024 | 33,90 | 33,90 | 33,90 | 33,90 | -0,59% | - |
| 12.01.2024 | 33,90 | 35,20 | 33,70 | 34,10 | 1,79% | - |
| 11.01.2024 | 34,30 | 34,50 | 33,30 | 33,50 | -3,18% | - |
| 10.01.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 4,53% | 37,00 |
| 09.01.2024 | 32,70 | 33,50 | 32,40 | 33,10 | 2,16% | - |
| 08.01.2024 | 31,80 | 32,40 | 31,80 | 32,40 | 1,89% | 170,00 |
| 05.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 1,00 |
| 04.01.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 39,00 |
| 03.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | 15,00 |
| 02.01.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | 16,00 |
| 29.12.2023 | 32,20 | 32,20 | 32,20 | 32,20 | -1,23% | 3,00 |
| 28.12.2023 | 33,00 | 33,00 | 32,60 | 32,60 | -0,61% | 42,00 |
| 27.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | 10,00 |
| 22.12.2023 | 32,80 | 32,80 | 32,80 | 32,80 | 4,46% | 103,00 |