Crinetics Pharma

CRNX
🏛️ Deutschland →
31.60
Letzte Aktualisierung: 2025-09-25
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 29.20 29.20 29.20 29.20 0.0K
16:10 29.60 29.80 29.60 29.80 0.1K
16:35 30.40 30.40 30.40 30.40 0.1K
18:55 29.60 29.60 29.60 29.60 0.4K
20:15 30.40 30.40 30.40 30.40 0.0K
20:45 30.60 30.60 30.60 30.60 0.1K
22:00 30.60 30.60 30.60 30.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-25 30.40 31.60 29.80 31.60 0.0M
2025-09-24 30.60 31.60 30.40 30.40 0.0M
2025-09-23 29.20 30.60 29.20 30.60 0.0M
2025-09-22 29.80 29.80 28.40 28.40 0.0M
2025-09-19 30.40 32.00 28.60 28.60 0.0M
2025-09-18 28.80 30.40 28.80 30.40 0.0M
2025-09-17 29.00 29.00 29.00 29.00 0.0M
2025-09-16 28.60 29.40 28.60 29.40 0.0M
2025-09-15 29.00 29.00 28.60 28.80 0.0M
2025-09-12 29.00 29.00 29.00 29.00 0.0M
2025-09-11 28.80 29.40 28.40 28.40 0.0M
2025-09-10 31.40 31.40 30.60 30.80 0.0M
2025-09-09 29.60 31.40 29.60 31.20 0.0M
2025-09-08 30.80 30.80 30.00 30.20 0.0M
2025-09-05 30.60 30.60 30.60 30.60 0.0M
2025-09-04 29.00 29.00 29.00 29.00 0.0M
2025-09-03 29.00 29.20 29.00 29.20 0.0M
2025-09-02 26.40 28.40 26.40 28.40 0.0M
2025-09-01 26.60 26.60 26.60 26.60 0.0M
2025-08-29 26.60 26.60 25.80 25.80 0.0M
2025-08-28 26.20 26.80 26.20 26.80 0.0M
2025-08-27 27.00 27.00 26.20 26.20 0.0M
2025-08-26 26.20 26.60 26.20 26.60 0.0M
2025-08-25 26.60 26.60 25.80 25.80 0.0M
2025-08-22 26.80 26.80 26.20 26.20 0.0M
2025-08-21 25.20 25.80 25.20 25.60 0.0M
2025-08-20 25.60 25.60 25.60 25.60 0.0M
2025-08-19 25.80 25.80 25.40 25.40 0.0M
2025-08-18 26.60 26.60 25.80 25.80 0.0M
2025-08-15 26.20 26.20 25.60 26.20 0.0M
2025-08-14 25.20 25.20 25.20 25.20 0.0M
2025-08-13 25.60 26.00 25.60 26.00 0.0M
2025-08-12 23.40 24.20 23.40 24.20 0.0M
2025-08-11 22.80 22.80 22.80 22.80 0.0M
2025-08-08 24.20 24.20 22.20 23.00 0.0M
2025-08-07 24.80 24.80 24.80 24.80 0.0M
2025-08-06 25.60 25.60 24.00 24.00 0.0M
2025-08-05 25.40 25.40 25.40 25.40 0.0M
2025-08-04 24.40 24.40 23.80 24.40 0.0M
2025-08-01 24.60 24.60 24.60 24.60 0.0M
2025-07-31 25.20 25.20 25.00 25.00 0.0M
2025-07-30 25.20 26.00 25.20 25.80 0.0M
2025-07-29 25.40 25.40 25.40 25.40 0.0M
2025-07-28 26.80 27.00 26.20 27.00 0.0M
2025-07-25 26.20 26.20 25.60 25.60 0.0M
2025-07-24 26.00 26.80 26.00 26.80 0.0M
2025-07-23 26.40 26.40 26.40 26.40 0.0M
2025-07-22 26.40 26.40 25.80 25.80 0.0M
2025-07-21 27.20 27.20 26.40 26.40 0.0M
2025-07-18 28.00 28.00 28.00 28.00 0.0M
2025-07-17 27.60 27.60 27.60 27.60 0.0M
2025-07-16 27.40 27.60 27.40 27.40 0.0M
2025-07-15 28.60 28.60 28.60 28.60 0.0M
2025-07-14 27.00 27.60 27.00 27.60 0.0M
2025-07-11 27.40 27.40 27.40 27.40 0.0M
2025-07-10 27.60 27.60 26.80 27.60 0.0M
2025-07-09 27.60 27.60 27.60 27.60 0.0M
2025-07-08 25.00 25.40 24.80 25.40 0.0M
2025-07-07 25.60 25.60 25.00 25.00 0.0M
2025-07-04 25.40 25.60 25.20 25.20 0.0M
2025-07-03 24.80 25.40 24.80 25.20 0.0M
2025-07-02 24.00 25.40 24.00 25.40 0.0M
2025-07-01 24.60 24.60 24.60 24.60 0.0M
2025-06-30 26.00 26.00 26.00 26.00 0.0M
2025-06-27 25.80 25.80 25.80 25.80 0.0M
2025-06-26 25.60 25.80 25.60 25.60 0.0M
2025-06-25 27.00 27.00 27.00 27.00 0.0M
2025-06-17 27.20 27.20 26.80 26.80 0.0M
2025-06-16 27.80 27.80 27.00 27.00 0.0M
2025-06-13 27.40 27.40 27.40 27.40 0.0M
2025-06-12 27.60 28.00 27.60 27.80 0.0M
2025-06-11 29.20 29.20 29.20 29.20 0.0M
2025-06-10 29.00 29.00 29.00 29.00 0.0M
2025-06-09 29.20 29.20 28.80 28.80 0.0M
2025-06-03 27.40 27.40 27.40 27.40 0.0M
2025-06-02 27.00 27.00 26.20 26.80 0.0M
2025-05-28 26.20 27.00 26.20 27.00 0.0M
2025-05-27 26.00 26.00 26.00 26.00 0.0M
2025-05-23 26.20 26.20 26.20 26.20 0.0M
2025-05-15 28.00 28.00 27.60 27.60 0.0M
2025-05-14 27.80 27.80 27.60 27.60 0.0M
2025-05-13 30.20 30.20 30.20 30.20 0.0M
2025-05-07 27.40 27.40 27.40 27.40 0.0M
2025-05-05 29.20 30.00 29.20 30.00 0.0M
2025-05-02 30.00 30.00 30.00 30.00 0.0M
2025-04-28 28.80 29.00 28.80 29.00 0.0M
2025-04-24 28.40 28.40 28.40 28.40 0.0M
2025-04-22 26.00 26.00 26.00 26.00 0.0M
2025-04-17 25.40 25.40 25.40 25.40 0.0M
2025-04-16 26.40 26.40 26.40 26.40 0.0M
2025-04-15 26.60 26.60 26.40 26.40 0.0M
2025-04-14 26.20 26.40 26.20 26.40 0.0M
2025-04-09 22.40 25.20 22.40 25.20 0.0M
2025-04-08 24.20 24.20 23.60 23.60 0.0M
2025-04-07 23.60 23.60 23.20 23.60 0.0M
2025-04-04 26.40 26.40 26.40 26.40 0.0M
2025-04-02 28.40 28.80 28.40 28.80 0.0M
2025-04-01 31.40 31.40 31.40 31.40 0.0M
2025-03-31 32.40 32.40 31.20 31.20 0.0M
2025-03-24 32.60 32.60 32.60 32.60 0.0M
2025-03-19 31.80 31.80 31.80 31.80 0.0M
2025-03-18 31.40 31.40 31.40 31.40 0.0M
2025-03-14 32.60 32.60 32.60 32.60 0.0M
2025-03-13 32.00 32.00 32.00 32.00 0.0M
2025-03-10 31.00 31.00 31.00 31.00 0.0M
2025-03-07 31.80 31.80 31.00 31.00 0.0M
2025-03-05 32.40 32.40 32.40 32.40 0.0M
2025-03-04 32.20 32.80 31.80 31.80 0.0M
2025-03-03 34.80 34.80 34.80 34.80 0.0M
2025-02-21 35.60 35.60 35.60 35.60 0.0M
2025-02-19 34.60 34.60 34.40 34.40 0.0M
2025-02-18 34.40 34.40 34.20 34.20 0.0M
2025-02-17 33.20 33.20 33.20 33.20 0.0M
2025-02-13 34.00 34.00 34.00 34.00 0.0M
2025-02-11 33.60 33.60 33.60 33.60 0.0M
2025-02-10 35.40 37.00 35.40 36.00 0.0M
2025-02-07 37.60 37.60 37.60 37.60 0.0M
2025-02-06 38.20 38.20 38.20 38.20 0.0M
2025-02-03 39.40 39.40 38.20 38.20 0.0M
2025-01-27 36.20 36.20 36.20 36.20 0.0M
2025-01-22 38.00 39.20 37.00 37.20 0.0M
2025-01-21 36.40 36.40 36.40 36.40 0.0M
2025-01-20 36.60 36.60 36.60 36.60 0.0M
2025-01-17 36.20 36.20 36.20 36.20 0.0M
2025-01-16 36.20 36.20 36.00 36.00 0.0M
2025-01-15 34.20 35.20 33.80 35.20 0.0M
2025-01-14 37.20 37.20 37.20 37.20 0.0M
2025-01-13 40.20 40.20 40.20 40.20 0.0M
2025-01-10 42.00 42.00 40.80 40.80 0.0M
2025-01-09 46.40 46.40 46.00 46.00 0.0M
2025-01-08 47.40 47.80 47.40 47.80 0.0M
2025-01-07 49.20 49.20 48.40 48.40 0.0M
2025-01-06 52.00 52.00 49.20 49.20 0.0M
2025-01-03 49.60 51.00 49.60 51.00 0.0M
2025-01-02 50.00 50.00 50.00 50.00 0.0M