45,791$
-2,55%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 54,99 | 57,48 | 54,63 | 55,84 | 0,61% | 2.047.139,00 |
| 06.11.2024 | 53,99 | 55,68 | 53,19 | 55,50 | 5,67% | 2.316.114,00 |
| 05.11.2024 | 51,31 | 53,00 | 50,88 | 52,52 | 2,02% | 1.142.889,00 |
| 04.11.2024 | 51,35 | 52,10 | 50,97 | 51,48 | -0,66% | 718.475,00 |
| 01.11.2024 | 51,61 | 52,37 | 51,02 | 51,82 | 1,61% | 881.848,00 |
| 31.10.2024 | 51,04 | 51,47 | 50,53 | 51,00 | -0,60% | 989.437,00 |
| 30.10.2024 | 50,93 | 52,07 | 50,93 | 51,31 | -0,39% | 570.418,00 |
| 29.10.2024 | 51,92 | 52,24 | 51,19 | 51,51 | -1,44% | 617.938,00 |
| 28.10.2024 | 52,25 | 53,32 | 52,04 | 52,26 | 1,83% | 760.973,00 |
| 25.10.2024 | 52,56 | 53,31 | 51,24 | 51,32 | -2,06% | 846.294,00 |
| 24.10.2024 | 53,05 | 53,82 | 52,06 | 52,40 | -1,21% | 956.586,00 |
| 23.10.2024 | 54,65 | 54,95 | 53,01 | 53,04 | -3,46% | 1.017.354,00 |
| 22.10.2024 | 53,75 | 55,14 | 53,50 | 54,94 | 2,10% | 704.100,00 |
| 21.10.2024 | 54,50 | 54,85 | 53,15 | 53,81 | -2,11% | 946.712,00 |
| 18.10.2024 | 54,45 | 55,15 | 54,07 | 54,97 | 0,81% | 1.416.368,00 |
| 17.10.2024 | 55,29 | 55,34 | 54,19 | 54,53 | -1,36% | 931.403,00 |
| 16.10.2024 | 56,10 | 56,10 | 54,59 | 55,28 | -0,20% | 807.709,00 |
| 15.10.2024 | 54,54 | 56,02 | 53,88 | 55,39 | 1,63% | 796.578,00 |
| 14.10.2024 | 54,59 | 54,70 | 53,80 | 54,50 | -0,69% | 1.246.206,00 |
| 11.10.2024 | 52,97 | 55,26 | 52,62 | 54,88 | 3,25% | 1.151.520,00 |
| 10.10.2024 | 53,52 | 54,13 | 52,96 | 53,15 | -2,30% | 942.260,00 |
| 09.10.2024 | 55,42 | 56,30 | 54,22 | 54,40 | 0,13% | 852.013,00 |
| 08.10.2024 | 55,29 | 55,88 | 54,30 | 54,33 | -2,04% | 809.371,00 |
| 07.10.2024 | 56,39 | 56,99 | 55,36 | 55,46 | -2,15% | 930.976,00 |
| 04.10.2024 | 55,75 | 56,90 | 55,68 | 56,68 | 1,72% | 1.190.130,00 |
| 03.10.2024 | 52,53 | 55,81 | 52,08 | 55,72 | 5,88% | 1.513.159,00 |
| 02.10.2024 | 51,60 | 54,16 | 51,60 | 52,63 | -0,01% | 900.094,00 |
| 01.10.2024 | 52,44 | 52,78 | 51,63 | 52,63 | -0,28% | 990.829,00 |
| 30.09.2024 | 52,10 | 52,96 | 51,66 | 52,78 | 0,84% | 1.057.240,00 |
| 27.09.2024 | 53,17 | 53,42 | 52,01 | 52,34 | -0,55% | 860.958,00 |
| 26.09.2024 | 53,50 | 53,50 | 52,10 | 52,63 | -0,09% | 859.208,00 |
| 25.09.2024 | 52,81 | 53,94 | 52,40 | 52,68 | 0,04% | 1.054.625,00 |
| 24.09.2024 | 51,92 | 52,89 | 51,47 | 52,66 | 1,09% | 1.467.003,00 |
| 23.09.2024 | 53,95 | 54,54 | 52,08 | 52,09 | -3,12% | 1.358.045,00 |
| 20.09.2024 | 55,45 | 55,88 | 53,60 | 53,77 | -3,36% | 3.186.452,00 |
| 19.09.2024 | 54,99 | 56,27 | 53,26 | 55,64 | -0,54% | 2.725.380,00 |
| 18.09.2024 | 56,95 | 57,76 | 53,88 | 55,94 | -0,39% | 1.376.831,00 |
| 17.09.2024 | 57,00 | 57,48 | 53,31 | 56,16 | -1,04% | 2.143.530,00 |
| 16.09.2024 | 56,46 | 57,03 | 55,44 | 56,75 | 1,56% | 809.375,00 |
| 13.09.2024 | 54,34 | 56,20 | 54,08 | 55,88 | 3,42% | 879.895,00 |
| 12.09.2024 | 53,78 | 55,41 | 53,51 | 54,03 | 0,48% | 894.431,00 |
| 11.09.2024 | 53,69 | 54,06 | 52,85 | 53,77 | -0,70% | 726.864,00 |
| 10.09.2024 | 56,03 | 56,19 | 53,80 | 54,15 | -3,01% | 788.478,00 |
| 09.09.2024 | 54,31 | 56,26 | 54,17 | 55,83 | 3,22% | 1.180.125,00 |
| 06.09.2024 | 56,19 | 56,36 | 53,21 | 54,09 | -3,38% | 1.396.422,00 |
| 05.09.2024 | 55,50 | 56,87 | 54,68 | 55,98 | 1,99% | 1.135.109,00 |
| 04.09.2024 | 54,29 | 55,05 | 53,16 | 54,89 | 0,70% | 2.056.838,00 |
| 03.09.2024 | 56,72 | 57,80 | 54,22 | 54,51 | -4,50% | 1.633.057,00 |
| 30.08.2024 | 57,94 | 57,98 | 56,28 | 57,08 | -0,54% | 1.080.796,00 |
| 29.08.2024 | 55,99 | 58,68 | 55,21 | 57,39 | 3,35% | 1.329.309,00 |
| 28.08.2024 | 55,43 | 55,92 | 55,02 | 55,53 | -0,57% | 567.569,00 |
| 27.08.2024 | 56,73 | 57,22 | 55,32 | 55,85 | -2,14% | 965.694,00 |
| 26.08.2024 | 57,56 | 58,05 | 56,85 | 57,07 | -0,44% | 625.384,00 |