Crinetics Pharmaceuticals Inc (CRNX) — Kurshistorie

Stand 2026-09-01 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.

Tägliche Kurse

Datum	Eröffnung	Hoch	Tief	Schluss	Veränd. %	Volumen
2026-09-01	84.95	84.95	84.95	84.95	+0.00%	0
2026-08-31	84.96	85.01	84.92	84.95	+0.13%	8,182,078
2026-08-28	84.86	84.87	84.84	84.84	-0.01%	1,127,400
2026-08-27	84.85	84.89	84.84	84.85	+0.01%	1,059,000
2026-08-26	84.83	84.88	84.79	84.84	-0.02%	479,500
2026-08-25	84.83	84.86	84.78	84.86	+0.09%	1,241,641
2026-08-24	84.72	84.81	84.71	84.78	+0.11%	908,510
2026-08-21	84.70	84.77	84.69	84.69	+0.00%	2,016,700
2026-08-20	84.71	84.74	84.67	84.69	+0.00%	9,003,800
2026-08-19	84.75	84.78	84.69	84.69	-0.04%	2,141,400
2026-08-18	84.71	84.80	84.67	84.72	-0.04%	3,971,900
2026-08-17	84.62	84.76	84.61	84.75	+0.06%	1,638,500
2026-08-14	84.38	84.70	84.36	84.70	+0.31%	2,279,100
2026-08-13	84.67	84.71	84.40	84.44	-0.02%	1,289,200
2026-08-12	84.40	84.53	84.40	84.46	+0.12%	2,583,900
2026-08-11	84.25	84.38	84.20	84.36	+0.25%	1,422,042
2026-08-10	84.03	84.34	83.96	84.15	+0.08%	2,330,195
2026-08-07	83.95	84.30	83.86	84.08	+0.19%	1,941,800
2026-08-06	84.01	84.08	83.92	83.92	-0.10%	2,096,300
2026-08-05	83.95	84.06	83.83	84.00	+0.17%	2,866,800
2026-08-04	83.78	84.03	83.75	83.86	+0.12%	2,725,900
2026-08-03	83.67	83.82	83.62	83.76	+0.29%	1,745,100
2026-07-31	83.75	83.80	83.47	83.52	-0.13%	1,863,900
2026-07-30	83.93	83.93	83.61	83.63	-0.30%	2,109,600
2026-07-29	83.89	83.96	83.82	83.88	+0.02%	1,621,600
2026-07-28	83.87	83.98	83.84	83.86	+0.01%	2,316,600
2026-07-27	83.80	84.00	83.67	83.85	+0.14%	5,216,900
2026-07-24	83.75	83.80	83.68	83.73	+0.10%	2,344,300
2026-07-23	83.78	83.79	83.64	83.65	-0.08%	4,268,900
2026-07-22	83.92	83.93	83.65	83.72	-0.21%	4,935,000
2026-07-21	83.93	84.00	83.87	83.90	+0.04%	2,734,900
2026-07-20	83.93	83.93	83.83	83.87	+0.01%	3,602,000
2026-07-17	83.86	83.97	83.81	83.86	-0.06%	5,373,700
2026-07-16	83.95	84.00	83.80	83.91	+0.01%	3,616,000
2026-07-15	83.77	84.00	83.74	83.90	+0.23%	3,531,300
2026-07-14	83.70	83.89	83.66	83.71	+0.05%	5,086,200
2026-07-13	83.66	83.69	83.59	83.67	+0.11%	6,058,200
2026-07-10	83.61	83.76	83.58	83.58	-0.05%	7,356,200
2026-07-09	83.50	83.63	83.48	83.62	+0.16%	10,026,900
2026-07-08	83.52	83.57	83.44	83.49	-0.05%	17,889,800
2026-07-07	83.58	83.63	83.43	83.53	+98.74%	80,925,500
2026-07-06	42.03	44.11	41.39	42.03	-0.47%	5,423,500
2026-07-02	40.00	42.42	39.83	42.23	+9.18%	2,176,700
2026-07-01	37.49	39.43	37.37	38.68	+3.37%	1,165,800
2026-06-30	37.11	37.90	36.68	37.42	+1.30%	748,900
2026-06-29	36.39	37.31	35.74	36.94	+0.65%	883,700
2026-06-26	35.52	36.91	35.11	36.70	+4.89%	5,046,200
2026-06-25	35.88	36.66	34.70	34.99	-3.29%	1,466,800
2026-06-24	36.40	37.66	36.01	36.18	+0.75%	1,762,800
2026-06-23	35.47	36.68	35.44	35.91	+1.50%	935,100
2026-06-22	35.91	37.07	35.28	35.38	-1.37%	963,800
2026-06-18	36.34	36.79	35.05	35.87	+0.34%	2,013,900
2026-06-17	35.00	36.40	34.79	35.75	+2.14%	743,600
2026-06-16	35.26	35.50	34.26	35.00	-0.34%	694,900
2026-06-15	34.58	36.16	34.38	35.12	+1.89%	931,200
2026-06-12	33.53	35.10	33.40	34.47	+2.80%	1,039,500
2026-06-11	34.40	34.48	32.70	33.53	-2.30%	1,776,600
2026-06-10	34.32	35.88	33.85	34.32	-1.86%	625,300
2026-06-09	33.77	35.09	33.54	34.97	+4.45%	884,500
2026-06-08	33.09	33.89	32.98	33.48	+1.70%	993,800
2026-06-05	34.65	34.80	32.65	32.92	-4.94%	863,200
2026-06-04	33.75	34.82	33.64	34.63	+4.65%	1,090,500
2026-06-03	32.56	33.59	32.50	33.09	+1.47%	858,000
2026-06-02	34.14	34.27	32.30	32.61	-5.53%	978,100
2026-06-01	35.21	35.28	34.22	34.52	-2.90%	799,100
2026-05-29	35.78	36.23	34.79	35.55	-1.28%	1,931,200
2026-05-28	36.73	36.88	35.96	36.01	-2.12%	993,400
2026-05-27	36.76	36.87	35.68	36.79	+0.03%	861,600
2026-05-26	37.03	37.36	36.43	36.78	-0.05%	716,500
2026-05-22	37.22	37.80	36.64	36.80	-0.78%	702,400
2026-05-21	36.04	37.26	35.43	37.09	+2.26%	740,800
2026-05-20	35.24	36.55	35.23	36.27	+3.81%	666,300
2026-05-19	34.72	35.10	33.89	34.94	+0.69%	932,200
2026-05-18	36.78	37.45	34.63	34.70	-5.63%	822,700
2026-05-15	38.02	38.06	36.40	36.77	-4.02%	1,109,000
2026-05-14	37.65	38.50	36.56	38.31	+2.21%	1,285,200
2026-05-13	36.51	38.05	36.16	37.48	+1.54%	1,174,400
2026-05-12	36.00	37.55	35.94	36.91	+0.98%	1,331,800
2026-05-11	37.48	38.01	35.59	36.55	-2.48%	1,927,000
2026-05-08	43.07	43.31	36.73	37.48	-13.82%	4,707,400
2026-05-07	41.93	43.62	40.11	43.49	+4.27%	2,061,800
2026-05-06	41.07	42.50	41.01	41.71	+2.36%	1,341,400
2026-05-05	41.51	42.47	40.06	40.75	-1.21%	916,800
2026-05-04	39.00	41.28	39.00	41.25	+5.72%	1,152,600
2026-05-01	38.84	39.71	38.33	39.02	+0.62%	1,062,700
2026-04-30	38.41	39.08	37.63	38.78	+0.88%	852,900
2026-04-29	37.53	38.70	37.35	38.44	+0.76%	2,581,500
2026-04-28	39.41	40.00	37.49	38.15	-1.22%	1,678,900
2026-04-27	38.28	39.73	38.19	38.62	+0.76%	907,000
2026-04-24	38.34	39.17	37.94	38.33	-0.47%	1,053,300
2026-04-23	39.02	39.47	38.09	38.51	-1.51%	658,400
2026-04-22	39.08	39.59	38.42	39.10	+0.51%	785,400
2026-04-21	40.58	40.58	38.69	38.90	-3.35%	893,400
2026-04-20	40.78	40.88	40.00	40.25	-1.83%	1,189,100
2026-04-17	40.00	41.33	39.71	41.00	+5.07%	1,102,100
2026-04-16	39.77	40.00	38.73	39.02	-1.89%	747,600
2026-04-15	39.63	40.03	38.99	39.77	+0.05%	739,800
2026-04-14	38.72	40.44	38.54	39.75	+2.82%	710,300
2026-04-13	39.18	40.08	38.25	38.66	-1.98%	868,900
2026-04-10	39.63	39.90	39.08	39.44	-0.48%	761,000
2026-04-09	39.58	39.99	39.28	39.63	-0.83%	857,800
2026-04-08	39.98	40.41	39.50	39.96	+4.04%	1,355,100
2026-04-07	37.41	38.46	36.61	38.41	+1.88%	1,642,300
2026-04-06	37.23	38.58	36.58	37.70	+1.26%	905,400
2026-04-02	35.83	37.29	35.83	37.23	+1.80%	1,247,900
2026-04-01	36.64	37.51	35.81	36.57	+0.69%	1,100,100
2026-03-31	34.91	36.86	34.79	36.32	+5.98%	1,386,900
2026-03-30	33.64	34.50	33.10	34.27	+1.78%	1,114,400
2026-03-27	36.28	36.34	33.31	33.67	-7.27%	1,461,500
2026-03-26	36.34	36.86	35.79	36.31	-0.08%	1,212,400
2026-03-25	35.01	36.51	34.89	36.34	+5.73%	1,246,200
2026-03-24	34.02	34.77	33.49	34.37	-0.98%	1,217,200
2026-03-23	35.99	35.99	33.40	34.71	-2.42%	2,203,300
2026-03-20	35.82	36.01	35.13	35.57	-0.70%	1,316,000
2026-03-19	35.70	36.40	35.36	35.82	-0.64%	928,300
2026-03-18	37.58	37.93	35.96	36.05	-4.86%	1,865,500
2026-03-17	37.28	38.09	36.25	37.89	+1.64%	1,359,700
2026-03-16	37.51	38.49	37.09	37.28	-0.56%	1,074,600
2026-03-13	36.66	37.71	35.85	37.49	+2.68%	956,500
2026-03-12	36.10	36.95	35.43	36.51	-1.27%	1,057,600
2026-03-11	37.38	37.50	36.24	36.98	-0.99%	837,900
2026-03-10	38.19	38.84	37.07	37.35	-2.28%	1,015,618
2026-03-09	38.25	39.28	37.75	38.22	-0.03%	1,258,868
2026-03-06	38.02	39.91	37.62	38.23	-1.72%	1,417,900
2026-03-05	39.12	39.59	38.31	38.90	-1.54%	1,079,800
2026-03-04	40.47	40.50	39.22	39.51	-1.52%	1,089,800
2026-03-03	39.67	40.90	39.03	40.12	-1.38%	988,600
2026-03-02	40.46	42.03	39.36	40.68	-1.02%	1,298,900
2026-02-27	45.12	45.18	40.36	41.10	-6.04%	1,571,500
2026-02-26	43.10	43.84	42.37	43.74	+0.81%	824,700
2026-02-25	44.34	45.20	43.34	43.39	-2.54%	780,600
2026-02-24	43.71	44.57	43.42	44.52	+1.67%	624,300
2026-02-23	43.37	44.69	43.09	43.79	+0.81%	591,600
2026-02-20	43.93	44.44	42.84	43.44	-1.27%	930,100
2026-02-19	43.11	44.02	42.48	44.00	+1.27%	784,500
2026-02-18	43.68	45.03	43.35	43.45	-0.53%	742,300
2026-02-17	42.45	44.05	42.17	43.68	+2.30%	796,200
2026-02-13	44.01	45.05	41.97	42.70	-3.13%	1,397,552
2026-02-12	48.41	48.41	44.02	44.08	-7.41%	915,590
2026-02-11	48.27	48.58	46.48	47.61	+0.00%	883,777
2026-02-10	46.07	48.44	45.73	47.61	+3.48%	1,111,660
2026-02-09	45.27	46.24	44.20	46.01	+1.61%	1,198,477
2026-02-06	45.94	46.66	43.94	45.28	+1.09%	1,996,768
2026-02-05	47.42	48.00	44.48	44.79	-5.57%	1,044,146
2026-02-04	50.04	50.15	46.56	47.43	-5.06%	1,016,423
2026-02-03	49.35	50.57	48.54	49.96	+1.24%	828,305
2026-02-02	49.26	50.43	48.79	49.35	-1.18%	1,017,845
2026-01-30	52.28	52.95	49.31	49.94	-3.74%	1,214,902
2026-01-29	50.97	52.72	50.97	51.88	+1.09%	706,666
2026-01-28	53.16	53.60	50.84	51.32	-3.11%	786,878
2026-01-27	52.57	53.27	51.77	52.97	+0.85%	555,519
2026-01-26	52.75	53.60	52.00	52.52	-1.24%	786,240
2026-01-23	54.90	55.27	52.94	53.18	-3.22%	1,222,459
2026-01-22	55.56	56.70	54.08	54.95	-0.83%	1,296,137
2026-01-21	55.70	56.99	54.77	55.41	-0.50%	979,917
2026-01-20	54.72	55.88	54.00	55.69	-0.54%	1,023,611
2026-01-16	56.40	56.85	55.48	55.99	-0.78%	776,565
2026-01-15	54.92	56.55	53.70	56.43	+1.82%	885,301
2026-01-14	54.12	56.07	53.45	55.42	+2.04%	743,377
2026-01-13	55.31	56.23	54.15	54.31	-1.88%	878,765
2026-01-12	54.10	55.76	51.61	55.35	+3.94%	1,375,598
2026-01-09	53.52	56.13	53.17	53.25	+0.02%	2,230,135
2026-01-08	53.30	54.54	52.15	53.24	-0.19%	2,334,249
2026-01-07	51.24	53.97	49.72	53.34	+16.08%	4,872,830
2026-01-06	47.40	48.25	43.40	45.95	-4.63%	3,633,793
2026-01-05	55.00	57.99	46.86	48.18	+3.10%	4,635,665
2026-01-02	46.62	47.05	45.51	46.73	+0.39%	750,249
2025-12-31	46.98	47.35	46.43	46.55	-1.77%	640,292
2025-12-30	47.66	48.25	47.04	47.39	-0.27%	593,950
2025-12-29	47.68	48.24	47.12	47.52	-0.92%	977,394
2025-12-26	48.26	48.41	47.80	47.96	-1.54%	416,850
2025-12-24	48.91	49.61	48.52	48.71	-0.33%	301,147
2025-12-23	48.81	49.40	48.60	48.87	-0.75%	1,093,765
2025-12-22	47.87	49.75	47.56	49.24	+2.56%	694,499
2025-12-19	45.31	49.00	45.06	48.01	+6.36%	1,749,449
2025-12-18	47.34	47.98	43.04	45.14	-5.35%	1,998,904
2025-12-17	48.97	49.14	47.40	47.69	-1.89%	957,804
2025-12-16	49.77	50.19	48.36	48.61	-1.44%	907,822
2025-12-15	50.71	50.93	49.27	49.32	-2.32%	1,434,196
2025-12-12	49.00	50.98	48.58	50.49	+2.39%	1,113,602
2025-12-11	48.54	50.08	48.19	49.31	+2.60%	743,287
2025-12-10	47.90	48.59	47.43	48.06	+0.33%	564,881
2025-12-09	47.07	49.26	46.49	47.90	+1.05%	1,175,049
2025-12-08	46.85	49.29	46.85	47.40	+1.56%	1,343,963
2025-12-05	47.52	47.83	46.65	46.67	-1.58%	566,608
2025-12-04	46.83	48.62	46.63	47.42	+0.94%	753,381
2025-12-03	45.12	48.13	44.52	46.98	+4.38%	1,154,339
2025-12-02	45.25	46.04	44.59	45.01	-0.53%	1,331,956
2025-12-01	44.90	45.56	44.45	45.25	-0.68%	1,011,320
2025-11-28	46.82	46.82	45.00	45.56	-1.02%	726,785
2025-11-26	44.51	46.40	44.50	46.03	+2.95%	990,620
2025-11-25	43.70	45.04	43.07	44.71	+1.98%	1,162,770
2025-11-24	43.09	44.86	43.09	43.84	+2.29%	1,192,872
2025-11-21	41.61	43.77	41.51	42.86	+2.12%	1,334,258
2025-11-20	43.28	45.16	41.72	41.97	-2.17%	972,534
2025-11-19	42.59	43.56	42.17	42.90	-0.26%	1,516,159
2025-11-18	43.45	43.98	42.28	43.01	-1.17%	1,036,798
2025-11-17	42.53	44.36	41.96	43.52	+1.99%	2,000,583
2025-11-14	41.27	43.95	40.98	42.67	+2.99%	1,445,443
2025-11-13	42.28	42.49	40.95	41.43	-3.25%	1,976,626
2025-11-12	42.53	43.48	42.05	42.82	-0.28%	2,653,181
2025-11-11	41.16	43.38	41.07	42.94	+3.59%	1,889,772
2025-11-10	40.31	41.56	39.89	41.45	+3.63%	1,141,251
2025-11-07	40.06	41.12	38.81	40.00	-8.02%	4,090,942
2025-11-06	42.72	43.89	42.38	43.49	+2.26%	2,108,837
2025-11-05	42.28	43.20	41.41	42.53	+0.05%	851,528
2025-11-04	41.79	42.78	41.50	42.51	-0.79%	1,361,303
2025-11-03	43.30	43.34	42.05	42.85	-1.49%	1,222,145
2025-10-31	43.12	44.20	42.76	43.50	+0.51%	1,046,906
2025-10-30	42.94	44.70	42.35	43.28	+0.89%	1,186,237
2025-10-29	41.68	43.87	41.12	42.90	+2.00%	1,226,199
2025-10-28	44.08	44.10	41.96	42.06	-5.14%	1,273,831
2025-10-27	41.10	44.54	41.10	44.34	+8.17%	1,543,986
2025-10-24	40.08	41.52	39.94	40.99	+2.27%	761,342
2025-10-23	40.49	41.32	39.88	40.08	-0.87%	1,901,401
2025-10-22	42.72	42.72	40.33	40.43	-5.65%	1,185,988
2025-10-21	42.38	43.09	41.46	42.85	+0.94%	724,038
2025-10-20	42.08	42.81	40.72	42.45	+2.12%	799,581
2025-10-17	42.08	42.80	41.07	41.57	-1.75%	1,509,217
2025-10-16	44.53	44.96	41.68	42.31	-4.17%	1,461,418
2025-10-15	44.24	45.96	44.10	44.15	+0.23%	1,116,500
2025-10-14	44.22	44.41	43.70	44.05	-0.86%	770,267
2025-10-13	44.63	45.10	43.84	44.43	-1.11%	1,698,867
2025-10-10	46.05	46.05	44.20	44.93	-1.81%	1,367,803
2025-10-09	44.65	45.88	44.10	45.76	+2.99%	1,623,932
2025-10-08	42.79	44.62	41.85	44.43	+4.54%	1,177,807
2025-10-07	41.81	42.77	41.25	42.50	+1.97%	5,336,885
2025-10-06	41.03	42.41	40.77	41.68	+2.01%	1,075,655
2025-10-03	41.72	42.01	40.33	40.86	-1.57%	1,386,181
2025-10-02	41.86	42.18	40.99	41.51	-0.24%	1,368,882
2025-10-01	41.50	42.32	41.28	41.61	-0.10%	1,797,542
2025-09-30	43.43	43.48	40.80	41.65	-4.27%	2,111,678
2025-09-29	45.91	47.41	43.15	43.51	-5.23%	2,710,646
2025-09-26	41.07	46.94	39.99	45.91	+27.92%	10,218,170
2025-09-25	34.93	36.87	34.52	35.89	+2.02%	1,700,450
2025-09-24	35.34	36.31	35.12	35.18	-1.90%	1,525,278
2025-09-23	34.10	36.30	33.90	35.86	+6.35%	1,381,521
2025-09-22	34.07	34.17	33.33	33.72	-0.56%	1,138,308
2025-09-19	35.90	35.91	33.27	33.91	-4.43%	3,713,971
2025-09-18	34.86	35.74	34.56	35.48	+3.74%	1,154,806
2025-09-17	34.27	35.09	33.84	34.20	+0.29%	842,044
2025-09-16	33.70	34.74	33.52	34.10	+0.98%	922,365
2025-09-15	33.97	34.27	33.42	33.77	-0.68%	1,000,181
2025-09-12	33.55	34.32	33.46	34.00	+0.80%	1,151,920
2025-09-11	34.50	34.50	33.19	33.73	-3.63%	1,450,662
2025-09-10	36.51	36.73	34.99	35.00	-4.11%	1,176,402
2025-09-09	35.34	37.23	34.81	36.50	+3.87%	1,473,354
2025-09-08	35.82	35.98	34.60	35.14	-1.32%	1,405,035
2025-09-05	34.39	35.92	34.37	35.61	+3.97%	1,424,305
2025-09-04	34.59	34.83	33.40	34.25	-1.15%	1,322,647

Die letzten 250 Handelstage, neueste zuerst.

Saisonale Renditen

Historisch bester Monat: Jul (+58.24%). Schwächster Monat: Feb (-12.24%). Basis: 2 Jahre täglicher Daten (2025–2026).

Jan-7.48%
Feb-12.24%
Mär-6.24%
Apr+7.54%
Mai-8.94%
Jun-0.69%
Jul+58.24%
Aug+6.37%
Sep+25.08%
Okt+4.54%
Nov+6.32%
Dez+2.87%

FAQ · aus den aktuellen Kursdaten · Stand 2026-09-01

Schnelle Antworten

Wie lautet der letzte Schlusskurs von Crinetics Pharmaceuticals Inc (CRNX)?

84.95 am 2026-09-01, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.

Wo liegen 52-Wochen-Hoch und -Tief von CRNX?

85.01 im Hoch und 31.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-01.

Welches ist historisch der stärkste und der schwächste Monat von Crinetics Pharmaceuticals Inc?

Historisch war der stärkste Kalendermonat von CRNX der Jul (Durchschnitt +58.24%), der schwächste der Feb (Durchschnitt -12.24%) — Basis: 2 Jahre täglicher Daten (2025–2026).

Wie viele Jahre deckt die Saisonalität ab?

2 Jahre (2025–2026), berechnet aus 417 Tageskerzen im Closelook-Datenlake.