62,170$
-0,23%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 63,01 | 64,07 | 61,94 | 62,33 | -0,84% | 2.061.246,00 |
| 21.10.2026 | 64,30 | 64,78 | 62,46 | 62,86 | -1,65% | 1.080.574,00 |
| 20.10.2026 | 63,13 | 64,76 | 62,88 | 63,92 | 1,97% | 1.050.368,00 |
| 19.10.2026 | 62,06 | 63,61 | 61,84 | 62,68 | 1,18% | 1.912.775,00 |
| 16.10.2026 | 63,56 | 63,90 | 61,69 | 61,95 | -3,08% | 1.204.683,00 |
| 15.10.2026 | 64,81 | 65,57 | 63,81 | 63,92 | 0,72% | 1.665.168,00 |
| 14.10.2026 | 61,62 | 64,01 | 60,99 | 63,46 | 2,99% | 2.095.777,00 |
| 13.10.2026 | 62,32 | 63,05 | 61,50 | 61,62 | -1,86% | 1.935.973,00 |
| 12.10.2026 | 62,48 | 63,50 | 62,13 | 62,79 | -0,19% | 1.254.061,00 |
| 09.10.2026 | 61,87 | 63,03 | 61,59 | 62,91 | 1,50% | 1.118.471,00 |
| 08.10.2026 | 60,31 | 62,79 | 59,79 | 61,98 | 1,41% | 2.594.639,00 |
| 07.10.2026 | 61,09 | 62,05 | 60,15 | 61,12 | -0,39% | 2.395.559,00 |
| 06.10.2026 | 62,20 | 62,53 | 60,68 | 61,36 | -2,14% | 3.228.904,00 |
| 05.10.2026 | 65,60 | 65,76 | 62,19 | 62,70 | -4,42% | 3.234.412,00 |
| 02.10.2026 | 66,45 | 66,91 | 64,49 | 65,60 | 0,02% | 2.649.872,00 |
| 01.10.2026 | 65,73 | 67,27 | 65,30 | 65,59 | -0,44% | 1.724.383,00 |
| 30.09.2026 | 65,90 | 66,92 | 65,25 | 65,88 | 0,37% | 2.977.682,00 |
| 29.09.2026 | 65,91 | 66,52 | 64,38 | 65,64 | -0,83% | 2.401.772,00 |
| 28.09.2026 | 64,58 | 66,41 | 64,30 | 66,19 | 2,37% | 2.551.193,00 |
| 25.09.2026 | 65,66 | 65,95 | 64,44 | 64,66 | -1,60% | 1.599.221,00 |
| 24.09.2026 | 65,37 | 66,47 | 64,89 | 65,71 | -0,21% | 1.836.856,00 |
| 23.09.2026 | 67,02 | 67,39 | 64,73 | 65,85 | -2,57% | 2.050.950,00 |
| 22.09.2026 | 68,07 | 69,56 | 67,48 | 67,59 | 0,04% | 2.388.591,00 |
| 21.09.2026 | 69,30 | 69,50 | 67,35 | 67,56 | -1,77% | 1.603.484,00 |
| 18.09.2026 | 70,18 | 70,18 | 68,15 | 68,78 | -1,63% | 4.872.972,00 |
| 17.09.2026 | 70,64 | 71,05 | 68,92 | 69,92 | 0,76% | 1.398.170,00 |
| 16.09.2026 | 69,52 | 70,68 | 68,67 | 69,39 | 0,12% | 2.211.795,00 |
| 15.09.2026 | 72,13 | 72,19 | 68,55 | 69,31 | -4,40% | 2.576.731,00 |
| 14.09.2026 | 73,51 | 74,65 | 72,34 | 72,50 | -1,72% | 1.533.560,00 |
| 11.09.2026 | 74,66 | 75,98 | 73,50 | 73,77 | 0,20% | 1.721.518,00 |
| 10.09.2026 | 73,23 | 75,10 | 73,13 | 73,62 | -0,66% | 1.444.873,00 |
| 09.09.2026 | 74,31 | 74,89 | 73,52 | 74,11 | -1,67% | 1.424.847,00 |
| 08.09.2026 | 72,39 | 76,81 | 72,39 | 75,37 | 3,64% | 1.921.008,00 |
| 04.09.2026 | 73,04 | 74,01 | 72,26 | 72,72 | -1,61% | 1.140.923,00 |
| 03.09.2026 | 73,55 | 74,23 | 71,41 | 73,91 | 2,75% | 1.589.734,00 |
| 02.09.2026 | 71,90 | 73,70 | 70,42 | 71,93 | 0,74% | 1.605.679,00 |
| 01.09.2026 | 69,85 | 72,46 | 69,83 | 71,40 | 0,69% | 1.899.653,00 |
| 31.08.2026 | 71,54 | 71,79 | 69,31 | 70,91 | -1,64% | 3.078.140,00 |
| 28.08.2026 | 73,88 | 74,42 | 71,66 | 72,09 | -7,58% | 4.361.525,00 |
| 27.08.2026 | 78,84 | 79,13 | 77,88 | 78,00 | -1,56% | 1.109.945,00 |
| 26.08.2026 | 77,91 | 79,88 | 76,70 | 79,24 | 2,30% | 1.236.620,00 |
| 25.08.2026 | 77,93 | 78,72 | 77,21 | 77,46 | 0,48% | 1.260.832,00 |
| 24.08.2026 | 77,20 | 77,99 | 75,65 | 77,09 | 0,33% | 1.212.285,00 |
| 21.08.2026 | 77,30 | 77,70 | 76,65 | 76,84 | -0,52% | 1.521.261,00 |
| 20.08.2026 | 77,36 | 77,62 | 76,14 | 77,24 | -0,66% | 1.651.714,00 |
| 19.08.2026 | 77,23 | 77,88 | 76,17 | 77,75 | 2,10% | 1.505.964,00 |
| 18.08.2026 | 75,57 | 76,81 | 74,76 | 76,15 | 0,38% | 1.653.100,00 |
| 17.08.2026 | 73,90 | 75,92 | 73,46 | 75,86 | 2,33% | 1.492.023,00 |
| 14.08.2026 | 72,70 | 74,26 | 72,12 | 74,13 | 0,93% | 1.756.968,00 |
| 13.08.2026 | 76,74 | 76,81 | 73,40 | 73,45 | -2,90% | 1.771.363,00 |
| 12.08.2026 | 76,71 | 77,71 | 75,34 | 75,64 | -1,09% | 2.105.583,00 |
| 11.08.2026 | 78,65 | 78,95 | 76,30 | 76,47 | -1,34% | 1.270.141,00 |
| 10.08.2026 | 76,09 | 77,89 | 75,67 | 77,51 | 0,98% | 2.270.664,00 |
| 07.08.2026 | 81,23 | 81,50 | 75,87 | 76,76 | -5,85% | 3.604.464,00 |
| 06.08.2026 | 78,94 | 81,77 | 78,75 | 81,53 | 3,40% | 2.523.490,00 |
| 05.08.2026 | 79,42 | 80,49 | 77,70 | 78,85 | 0,31% | 1.594.167,00 |
| 04.08.2026 | 77,25 | 79,82 | 76,70 | 78,61 | 2,83% | 2.447.492,00 |
| 03.08.2026 | 76,69 | 77,17 | 74,89 | 76,45 | -0,88% | 2.240.096,00 |
| 31.07.2026 | 80,32 | 80,81 | 76,96 | 77,13 | -4,16% | 1.579.231,00 |
| 30.07.2026 | 78,39 | 80,84 | 77,90 | 80,48 | 2,65% | 2.092.473,00 |
| 29.07.2026 | 79,77 | 80,34 | 78,07 | 78,40 | -1,35% | 1.780.885,00 |
| 28.07.2026 | 81,02 | 81,02 | 78,98 | 79,47 | -1,48% | 1.659.987,00 |
| 27.07.2026 | 81,51 | 82,41 | 79,90 | 80,66 | -0,10% | 1.835.104,00 |
| 24.07.2026 | 82,59 | 82,59 | 80,28 | 80,74 | -1,48% | 1.638.260,00 |
| 23.07.2026 | 80,89 | 82,99 | 80,06 | 81,96 | -0,29% | 1.076.211,00 |
| 22.07.2026 | 81,28 | 83,83 | 80,61 | 82,19 | 1,34% | 2.072.345,00 |
| 21.07.2026 | 78,97 | 81,55 | 78,82 | 81,10 | 2,52% | 1.215.829,00 |
| 20.07.2026 | 80,44 | 81,31 | 78,87 | 79,11 | -1,33% | 1.468.722,00 |
| 17.07.2026 | 78,99 | 82,58 | 78,27 | 80,18 | -0,24% | 1.588.488,00 |
| 16.07.2026 | 82,49 | 83,71 | 79,81 | 80,37 | -2,72% | 1.406.793,00 |
| 15.07.2026 | 81,03 | 82,76 | 80,33 | 82,62 | 0,84% | 1.334.079,00 |
| 14.07.2026 | 83,00 | 83,44 | 80,61 | 81,93 | -0,30% | 1.439.629,00 |
| 13.07.2026 | 83,39 | 84,60 | 80,90 | 82,17 | -3,18% | 1.891.495,00 |
| 10.07.2026 | 86,16 | 86,45 | 83,59 | 84,87 | -1,37% | 1.768.032,00 |
| 09.07.2026 | 84,48 | 86,20 | 83,61 | 86,05 | 1,38% | 1.691.646,00 |
| 08.07.2026 | 85,00 | 85,87 | 82,20 | 84,88 | -0,79% | 2.377.531,00 |
| 07.07.2026 | 86,09 | 87,93 | 85,55 | 85,56 | -0,01% | 2.293.475,00 |
| 06.07.2026 | 86,04 | 86,88 | 84,45 | 85,57 | -1,06% | 2.239.559,00 |
| 02.07.2026 | 86,09 | 87,42 | 84,62 | 86,49 | 1,44% | 2.030.297,00 |
| 01.07.2026 | 85,02 | 85,49 | 83,90 | 85,26 | 0,08% | 2.147.458,00 |
| 30.06.2026 | 87,79 | 88,31 | 84,89 | 85,19 | -2,33% | 2.403.866,00 |
| 29.06.2026 | 85,00 | 87,35 | 84,51 | 87,22 | 6,12% | 3.635.432,00 |
| 26.06.2026 | 80,80 | 84,55 | 80,04 | 82,19 | 1,72% | 7.164.201,00 |
| 25.06.2026 | 80,84 | 82,95 | 80,37 | 80,80 | -0,44% | 2.386.645,00 |
| 24.06.2026 | 80,53 | 82,83 | 79,12 | 81,16 | 1,44% | 2.425.736,00 |
| 23.06.2026 | 78,99 | 80,40 | 78,27 | 80,01 | 1,05% | 2.077.619,00 |
| 22.06.2026 | 80,00 | 80,80 | 78,36 | 79,18 | 0,75% | 2.888.382,00 |
| 19.06.2026 | 78,69 | 78,76 | 78,58 | 78,59 | -0,24% | - |
| 18.06.2026 | 79,41 | 80,15 | 77,14 | 78,78 | 0,79% | 3.547.472,00 |
| 17.06.2026 | 75,80 | 79,30 | 75,75 | 78,16 | 3,87% | 3.340.445,00 |
| 16.06.2026 | 73,00 | 77,00 | 72,18 | 75,25 | 5,50% | 3.973.985,00 |
| 15.06.2026 | 70,15 | 71,38 | 68,84 | 71,33 | 1,68% | 1.012.618,00 |
| 12.06.2026 | 69,74 | 71,25 | 69,06 | 70,15 | 1,27% | 1.292.937,00 |
| 11.06.2026 | 67,50 | 70,55 | 67,47 | 69,27 | 3,28% | 1.443.394,00 |
| 10.06.2026 | 68,06 | 70,29 | 66,63 | 67,07 | -2,04% | 1.404.875,00 |
| 09.06.2026 | 68,60 | 70,33 | 66,85 | 68,47 | 0,85% | 2.492.667,00 |
| 08.06.2026 | 72,00 | 72,83 | 67,79 | 67,89 | -5,02% | 2.382.475,00 |
| 05.06.2026 | 72,85 | 73,47 | 70,58 | 71,48 | -1,12% | 1.614.067,00 |
| 04.06.2026 | 71,07 | 72,76 | 70,72 | 72,29 | 2,23% | 1.312.433,00 |
| 03.06.2026 | 70,65 | 72,00 | 70,17 | 70,71 | -0,28% | 1.595.143,00 |