40,394$
0,36%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 39,03 | 41,95 | 39,03 | 40,55 | 0,74% | - |
| 02.04.2025 | 42,01 | 43,69 | 40,16 | 40,25 | 7,33% | 4.593.988,00 |
| 01.04.2025 | 40,28 | 41,08 | 37,46 | 37,50 | -6,69% | 2.503.951,00 |
| 31.03.2025 | 42,33 | 42,55 | 39,81 | 40,19 | -6,95% | 1.688.236,00 |
| 28.03.2025 | 42,83 | 43,33 | 41,70 | 43,19 | 0,47% | 1.519.926,00 |
| 27.03.2025 | 44,07 | 44,44 | 42,68 | 42,99 | -1,47% | 2.031.940,00 |
| 26.03.2025 | 44,41 | 44,82 | 42,89 | 43,63 | -2,07% | 1.915.736,00 |
| 25.03.2025 | 46,02 | 46,07 | 43,87 | 44,55 | -4,34% | 1.310.789,00 |
| 24.03.2025 | 45,58 | 48,43 | 45,58 | 46,57 | 2,51% | 2.915.462,00 |
| 21.03.2025 | 42,72 | 47,00 | 42,70 | 45,43 | 5,41% | 3.725.459,00 |
| 20.03.2025 | 43,00 | 44,27 | 42,66 | 43,10 | -0,81% | 1.055.437,00 |
| 19.03.2025 | 43,00 | 43,83 | 42,71 | 43,45 | 0,39% | 1.155.963,00 |
| 18.03.2025 | 44,16 | 44,68 | 42,86 | 43,28 | -3,63% | 1.339.626,00 |
| 17.03.2025 | 44,25 | 45,52 | 43,78 | 44,91 | 1,24% | 1.189.106,00 |
| 14.03.2025 | 44,84 | 45,00 | 43,52 | 44,36 | -0,09% | 1.337.109,00 |
| 13.03.2025 | 43,74 | 44,43 | 42,54 | 44,40 | 0,93% | 994.638,00 |
| 12.03.2025 | 44,77 | 45,07 | 43,55 | 43,99 | -0,92% | 1.872.902,00 |
| 11.03.2025 | 43,46 | 44,91 | 42,04 | 44,40 | 2,52% | 1.967.348,00 |
| 10.03.2025 | 43,28 | 44,76 | 42,87 | 43,31 | -0,28% | 1.674.688,00 |
| 07.03.2025 | 43,10 | 44,18 | 42,55 | 43,43 | 0,44% | 1.741.467,00 |
| 06.03.2025 | 43,27 | 45,00 | 42,23 | 43,24 | -1,46% | 1.107.367,00 |
| 05.03.2025 | 43,53 | 44,08 | 42,47 | 43,88 | 0,43% | 1.252.286,00 |
| 04.03.2025 | 42,50 | 44,58 | 41,92 | 43,69 | 1,87% | 1.787.869,00 |
| 03.03.2025 | 46,00 | 46,58 | 42,61 | 42,89 | -6,76% | 1.864.494,00 |
| 28.02.2025 | 44,36 | 46,95 | 42,87 | 46,00 | -2,46% | 2.017.159,00 |
| 27.02.2025 | 47,04 | 48,54 | 46,91 | 47,16 | 0,64% | 1.201.591,00 |
| 26.02.2025 | 47,14 | 47,80 | 46,17 | 46,86 | 0,43% | 984.423,00 |
| 25.02.2025 | 48,67 | 48,67 | 46,06 | 46,66 | -3,07% | 1.858.865,00 |
| 24.02.2025 | 50,27 | 50,98 | 48,10 | 48,14 | -4,22% | 1.420.334,00 |
| 21.02.2025 | 51,57 | 51,74 | 48,88 | 50,26 | -1,68% | 2.169.437,00 |
| 20.02.2025 | 46,61 | 51,39 | 46,00 | 51,12 | 10,17% | 2.790.771,00 |
| 19.02.2025 | 45,20 | 46,74 | 45,05 | 46,40 | 2,23% | 1.749.420,00 |
| 18.02.2025 | 45,60 | 48,30 | 45,38 | 45,39 | -2,41% | 1.779.503,00 |
| 17.02.2025 | 46,40 | 46,51 | 46,40 | 46,51 | 0,76% | - |
| 14.02.2025 | 41,54 | 46,26 | 40,77 | 46,16 | 10,91% | 4.821.299,00 |
| 13.02.2025 | 43,00 | 43,16 | 41,58 | 41,62 | -1,33% | 1.556.616,00 |
| 12.02.2025 | 40,65 | 42,33 | 40,53 | 42,18 | 1,49% | 1.785.930,00 |
| 11.02.2025 | 42,05 | 43,05 | 41,47 | 41,56 | -1,54% | 1.186.247,00 |
| 10.02.2025 | 42,90 | 43,86 | 41,71 | 42,21 | -1,29% | 2.616.099,00 |
| 07.02.2025 | 46,23 | 46,23 | 42,72 | 42,76 | -7,39% | 3.642.961,00 |
| 06.02.2025 | 50,39 | 50,82 | 45,70 | 46,17 | -8,41% | 3.901.231,00 |
| 05.02.2025 | 49,82 | 51,63 | 49,57 | 50,41 | 2,46% | 897.204,00 |
| 04.02.2025 | 48,06 | 49,26 | 47,71 | 49,20 | 1,52% | 1.319.037,00 |
| 03.02.2025 | 48,47 | 49,72 | 48,16 | 48,47 | -2,01% | 680.432,00 |
| 31.01.2025 | 49,68 | 50,49 | 48,27 | 49,46 | -1,02% | 1.099.055,00 |
| 30.01.2025 | 48,93 | 50,53 | 48,48 | 49,97 | 2,71% | 1.139.404,00 |
| 29.01.2025 | 48,61 | 49,78 | 48,07 | 48,65 | -0,10% | 766.272,00 |
| 28.01.2025 | 50,00 | 50,00 | 48,68 | 48,70 | -2,48% | 862.847,00 |
| 27.01.2025 | 51,02 | 52,80 | 49,21 | 49,94 | -1,60% | 1.338.548,00 |
| 24.01.2025 | 47,75 | 51,16 | 47,60 | 50,75 | 6,04% | 2.100.151,00 |
| 23.01.2025 | 46,33 | 47,90 | 44,92 | 47,86 | 2,22% | 1.639.243,00 |
| 22.01.2025 | 46,52 | 47,62 | 46,26 | 46,82 | 2,18% | 1.358.448,00 |
| 21.01.2025 | 45,92 | 46,32 | 45,26 | 45,82 | 0,17% | 1.255.095,00 |
| 17.01.2025 | 47,29 | 47,42 | 45,51 | 45,74 | -2,66% | 998.338,00 |
| 16.01.2025 | 46,83 | 47,61 | 46,49 | 46,99 | 0,26% | 792.149,00 |
| 15.01.2025 | 46,39 | 48,45 | 45,77 | 46,87 | 3,63% | 1.174.353,00 |
| 14.01.2025 | 47,01 | 47,30 | 44,79 | 45,23 | -3,17% | 1.388.797,00 |
| 13.01.2025 | 46,65 | 47,04 | 44,49 | 46,71 | 0,19% | 1.288.575,00 |
| 10.01.2025 | 46,40 | 47,10 | 45,17 | 46,62 | -1,58% | 1.758.065,00 |
| 08.01.2025 | 48,01 | 48,49 | 47,19 | 47,37 | -2,35% | 904.195,00 |
| 07.01.2025 | 49,32 | 49,96 | 48,07 | 48,51 | -1,38% | 1.266.112,00 |
| 06.01.2025 | 49,20 | 49,80 | 48,77 | 49,19 | -0,34% | 761.956,00 |
| 03.01.2025 | 49,04 | 50,15 | 49,04 | 49,36 | 0,88% | 1.007.666,00 |
| 02.01.2025 | 48,19 | 49,50 | 47,76 | 48,93 | 4,02% | 865.654,00 |
| 31.12.2024 | 47,50 | 47,78 | 46,80 | 47,04 | -0,23% | 798.176,00 |
| 30.12.2024 | 47,00 | 47,79 | 46,52 | 47,15 | -0,44% | 1.043.344,00 |
| 27.12.2024 | 48,13 | 48,85 | 47,22 | 47,36 | -2,43% | 902.043,00 |
| 26.12.2024 | 48,14 | 48,95 | 47,99 | 48,54 | 0,02% | 942.089,00 |
| 24.12.2024 | 48,85 | 49,11 | 48,00 | 48,53 | -0,86% | 318.992,00 |
| 23.12.2024 | 49,18 | 49,99 | 47,72 | 48,95 | 0,16% | 1.198.329,00 |
| 20.12.2024 | 46,85 | 50,32 | 46,85 | 48,87 | 4,56% | 3.805.285,00 |
| 19.12.2024 | 46,45 | 47,30 | 45,66 | 46,74 | 0,82% | 1.377.389,00 |
| 18.12.2024 | 48,00 | 49,40 | 46,00 | 46,36 | -2,97% | 1.587.183,00 |
| 17.12.2024 | 48,50 | 49,04 | 47,38 | 47,78 | -2,53% | 1.372.426,00 |
| 16.12.2024 | 48,61 | 49,58 | 48,54 | 49,02 | 0,76% | 758.203,00 |
| 13.12.2024 | 50,10 | 50,24 | 48,14 | 48,65 | -3,16% | 1.432.121,00 |
| 12.12.2024 | 50,29 | 50,68 | 49,52 | 50,24 | -0,92% | 1.153.429,00 |
| 11.12.2024 | 50,42 | 50,90 | 49,84 | 50,70 | 0,30% | 650.948,00 |
| 10.12.2024 | 50,38 | 51,26 | 50,12 | 50,55 | 0,10% | 703.009,00 |
| 09.12.2024 | 51,18 | 51,71 | 50,21 | 50,50 | -0,90% | 881.151,00 |
| 06.12.2024 | 50,57 | 51,98 | 50,15 | 50,96 | 1,11% | 580.844,00 |
| 05.12.2024 | 49,78 | 50,65 | 49,73 | 50,40 | -0,08% | 832.509,00 |
| 04.12.2024 | 51,21 | 51,53 | 50,38 | 50,44 | -2,08% | 1.043.284,00 |
| 03.12.2024 | 50,52 | 51,80 | 49,95 | 51,51 | 1,74% | 1.100.446,00 |
| 02.12.2024 | 50,79 | 51,65 | 50,28 | 50,63 | -2,37% | 1.604.423,00 |
| 29.11.2024 | 52,39 | 52,78 | 51,78 | 51,86 | -0,69% | 428.390,00 |
| 27.11.2024 | 52,03 | 52,84 | 51,66 | 52,22 | 0,38% | 793.626,00 |
| 26.11.2024 | 49,70 | 52,74 | 49,38 | 52,02 | 3,52% | 1.092.101,00 |
| 25.11.2024 | 49,52 | 51,11 | 49,45 | 50,25 | 2,34% | 1.764.297,00 |
| 22.11.2024 | 47,67 | 49,82 | 47,41 | 49,10 | 3,00% | 1.640.063,00 |
| 21.11.2024 | 50,33 | 50,45 | 47,56 | 47,67 | -4,39% | 1.822.617,00 |
| 20.11.2024 | 50,77 | 50,95 | 49,65 | 49,86 | -2,41% | 1.570.955,00 |
| 19.11.2024 | 51,66 | 51,80 | 49,67 | 51,09 | -1,64% | 1.936.986,00 |
| 18.11.2024 | 50,24 | 52,01 | 49,64 | 51,94 | 3,42% | 1.288.838,00 |
| 15.11.2024 | 55,14 | 55,14 | 49,86 | 50,22 | -8,19% | 2.342.465,00 |
| 14.11.2024 | 55,74 | 56,31 | 54,56 | 54,70 | -2,23% | 1.015.633,00 |
| 13.11.2024 | 56,79 | 57,75 | 55,95 | 55,95 | -0,45% | 883.798,00 |
| 12.11.2024 | 58,33 | 58,95 | 56,08 | 56,21 | -4,12% | 1.148.506,00 |
| 11.11.2024 | 59,31 | 59,39 | 57,80 | 58,62 | 1,10% | 1.936.226,00 |
| 08.11.2024 | 56,31 | 58,74 | 56,10 | 57,98 | 3,83% | 1.719.834,00 |