55,840$
1,60%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 55,12 | 56,08 | 53,61 | 55,84 | 1,60% | 2.065.904,00 |
| 30.09.2025 | 54,09 | 55,92 | 53,57 | 54,96 | 1,99% | 2.614.893,00 |
| 29.09.2025 | 50,19 | 54,15 | 50,15 | 53,89 | 6,92% | 2.885.244,00 |
| 26.09.2025 | 47,96 | 50,68 | 47,87 | 50,40 | 5,37% | 2.095.457,00 |
| 25.09.2025 | 48,02 | 48,54 | 47,22 | 47,83 | -0,95% | 1.609.832,00 |
| 24.09.2025 | 48,35 | 49,33 | 47,73 | 48,29 | -0,54% | 2.087.547,00 |
| 23.09.2025 | 48,48 | 50,78 | 48,40 | 48,55 | 0,62% | 1.894.097,00 |
| 22.09.2025 | 48,99 | 49,85 | 47,91 | 48,25 | -0,70% | 1.950.932,00 |
| 19.09.2025 | 49,32 | 49,32 | 47,96 | 48,59 | -1,42% | 3.713.576,00 |
| 18.09.2025 | 48,00 | 49,33 | 47,34 | 49,29 | 3,64% | 3.094.469,00 |
| 17.09.2025 | 49,70 | 51,71 | 47,45 | 47,56 | -4,42% | 7.217.037,00 |
| 16.09.2025 | 49,44 | 50,99 | 49,24 | 49,76 | 0,65% | 1.356.263,00 |
| 15.09.2025 | 50,98 | 51,33 | 49,22 | 49,44 | -3,31% | 1.690.297,00 |
| 12.09.2025 | 52,65 | 53,28 | 51,06 | 51,13 | -4,00% | 1.614.546,00 |
| 11.09.2025 | 52,18 | 53,58 | 51,51 | 53,26 | 2,42% | 1.586.056,00 |
| 10.09.2025 | 51,18 | 52,02 | 50,05 | 52,00 | 0,97% | 1.512.804,00 |
| 09.09.2025 | 52,09 | 52,19 | 50,41 | 51,50 | -1,13% | 1.871.504,00 |
| 08.09.2025 | 52,21 | 54,22 | 51,66 | 52,09 | -1,74% | 2.255.105,00 |
| 05.09.2025 | 50,71 | 54,00 | 49,86 | 53,01 | 6,55% | 3.612.192,00 |
| 04.09.2025 | 49,82 | 51,69 | 48,93 | 49,75 | -0,50% | 2.969.514,00 |
| 03.09.2025 | 49,90 | 50,05 | 47,85 | 50,00 | 0,77% | 4.539.355,00 |
| 02.09.2025 | 44,91 | 50,22 | 44,91 | 49,62 | 40,45% | 13.032.897,00 |
| 29.08.2025 | 37,26 | 37,74 | 35,22 | 35,33 | -5,41% | 3.222.031,00 |
| 28.08.2025 | 37,74 | 39,92 | 37,33 | 37,35 | -1,27% | 2.094.762,00 |
| 27.08.2025 | 37,83 | 39,15 | 37,60 | 37,83 | -0,94% | 2.177.882,00 |
| 26.08.2025 | 37,23 | 38,74 | 36,89 | 38,19 | 3,19% | 1.239.838,00 |
| 25.08.2025 | 38,37 | 39,12 | 37,00 | 37,01 | -3,47% | 1.268.132,00 |
| 22.08.2025 | 38,11 | 39,14 | 37,68 | 38,34 | 0,76% | 1.548.260,00 |
| 21.08.2025 | 37,24 | 38,82 | 36,77 | 38,05 | 1,96% | 1.022.919,00 |
| 20.08.2025 | 37,90 | 38,22 | 37,30 | 37,32 | -1,37% | 1.333.713,00 |
| 19.08.2025 | 38,94 | 39,19 | 37,66 | 37,84 | -2,85% | 2.188.841,00 |
| 18.08.2025 | 38,71 | 39,45 | 38,38 | 38,95 | 0,72% | 1.563.388,00 |
| 15.08.2025 | 38,92 | 39,10 | 37,79 | 38,67 | -0,13% | 1.212.605,00 |
| 14.08.2025 | 36,50 | 38,80 | 36,14 | 38,72 | 4,99% | 2.029.715,00 |
| 13.08.2025 | 34,67 | 37,48 | 34,60 | 36,88 | 7,49% | 2.417.176,00 |
| 12.08.2025 | 33,39 | 34,91 | 33,17 | 34,31 | 3,25% | 2.038.449,00 |
| 11.08.2025 | 34,05 | 34,54 | 32,89 | 33,23 | -2,58% | 1.825.165,00 |
| 08.08.2025 | 35,85 | 36,79 | 33,63 | 34,11 | -3,23% | 2.104.822,00 |
| 07.08.2025 | 35,39 | 35,59 | 34,67 | 35,25 | 0,31% | 1.034.455,00 |
| 06.08.2025 | 35,78 | 35,91 | 34,57 | 35,14 | -2,82% | 1.121.608,00 |
| 05.08.2025 | 36,34 | 36,59 | 35,63 | 36,16 | -1,15% | 1.155.265,00 |
| 04.08.2025 | 36,72 | 36,77 | 35,86 | 36,58 | -0,27% | 1.612.524,00 |
| 01.08.2025 | 37,40 | 38,06 | 36,60 | 36,68 | -2,58% | 1.088.703,00 |
| 31.07.2025 | 35,68 | 38,59 | 35,50 | 37,65 | 4,06% | 1.772.232,00 |
| 30.07.2025 | 35,90 | 37,34 | 35,65 | 36,18 | 0,78% | 1.222.833,00 |
| 29.07.2025 | 36,95 | 37,09 | 35,86 | 35,90 | -1,99% | 1.011.605,00 |
| 28.07.2025 | 37,39 | 37,55 | 36,60 | 36,63 | -1,48% | 862.700,00 |
| 25.07.2025 | 37,43 | 38,17 | 36,70 | 37,18 | -0,35% | 1.008.915,00 |
| 24.07.2025 | 37,87 | 38,27 | 37,10 | 37,31 | -1,63% | 723.431,00 |
| 23.07.2025 | 37,97 | 38,54 | 37,38 | 37,93 | 0,61% | 934.214,00 |
| 22.07.2025 | 37,27 | 37,85 | 36,94 | 37,70 | 2,00% | 1.161.295,00 |
| 21.07.2025 | 37,32 | 38,03 | 36,71 | 36,96 | -0,73% | 1.304.025,00 |
| 18.07.2025 | 39,17 | 39,47 | 36,91 | 37,23 | -4,27% | 1.367.797,00 |
| 17.07.2025 | 38,71 | 39,33 | 38,49 | 38,89 | 0,54% | 1.530.995,00 |
| 16.07.2025 | 38,20 | 38,99 | 37,95 | 38,68 | 1,76% | 1.633.781,00 |
| 15.07.2025 | 38,73 | 38,89 | 37,59 | 38,01 | -1,48% | 1.751.166,00 |
| 14.07.2025 | 37,24 | 38,63 | 37,03 | 38,58 | 4,24% | 1.614.598,00 |
| 11.07.2025 | 36,04 | 37,06 | 35,78 | 37,01 | 1,15% | 960.251,00 |
| 10.07.2025 | 36,78 | 36,95 | 35,92 | 36,59 | -0,10% | 1.161.302,00 |
| 09.07.2025 | 34,30 | 36,99 | 34,30 | 36,63 | 6,93% | 2.566.874,00 |
| 08.07.2025 | 33,43 | 34,27 | 33,23 | 34,25 | 2,67% | 1.492.583,00 |
| 07.07.2025 | 34,28 | 34,57 | 33,07 | 33,36 | -3,75% | 1.404.707,00 |
| 03.07.2025 | 34,17 | 34,66 | 33,85 | 34,66 | 0,87% | 1.301.094,00 |
| 02.07.2025 | 33,60 | 35,09 | 33,51 | 34,36 | 2,14% | 1.312.835,00 |
| 01.07.2025 | 32,92 | 34,38 | 32,66 | 33,64 | 1,82% | 1.196.884,00 |
| 30.06.2025 | 33,05 | 33,53 | 32,70 | 33,04 | -0,36% | 1.390.637,00 |
| 27.06.2025 | 34,03 | 34,34 | 32,89 | 33,16 | -2,21% | 2.272.253,00 |
| 26.06.2025 | 33,24 | 33,97 | 32,66 | 33,91 | 2,42% | 1.126.785,00 |
| 25.06.2025 | 33,21 | 33,26 | 32,63 | 33,11 | -0,87% | 1.181.130,00 |
| 24.06.2025 | 32,99 | 34,08 | 32,22 | 33,40 | 2,33% | 1.424.191,00 |
| 23.06.2025 | 32,32 | 32,78 | 31,99 | 32,64 | 0,65% | 972.120,00 |
| 20.06.2025 | 32,81 | 33,17 | 32,07 | 32,43 | -0,92% | 2.322.099,00 |
| 18.06.2025 | 32,58 | 33,18 | 32,02 | 32,73 | 0,58% | 1.252.152,00 |
| 17.06.2025 | 33,31 | 33,67 | 32,47 | 32,54 | -3,67% | 955.650,00 |
| 16.06.2025 | 34,72 | 34,72 | 32,84 | 33,78 | -1,75% | 1.609.559,00 |
| 13.06.2025 | 32,64 | 34,41 | 32,64 | 34,38 | 3,55% | 1.578.724,00 |
| 12.06.2025 | 32,72 | 33,97 | 32,60 | 33,20 | 0,27% | 1.361.677,00 |
| 11.06.2025 | 34,62 | 34,62 | 33,02 | 33,11 | -4,14% | 1.219.354,00 |
| 10.06.2025 | 33,42 | 34,62 | 32,78 | 34,54 | 4,26% | 1.972.022,00 |
| 09.06.2025 | 32,95 | 33,29 | 32,30 | 33,13 | 2,57% | 1.360.017,00 |
| 06.06.2025 | 32,28 | 32,80 | 32,14 | 32,30 | 0,69% | 765.423,00 |
| 05.06.2025 | 32,16 | 32,33 | 31,52 | 32,08 | -1,02% | 1.019.344,00 |
| 04.06.2025 | 32,07 | 32,75 | 32,02 | 32,41 | 1,28% | 1.268.326,00 |
| 03.06.2025 | 31,16 | 32,26 | 30,81 | 32,00 | 2,53% | 1.220.242,00 |
| 02.06.2025 | 31,11 | 32,14 | 30,55 | 31,21 | 0,61% | 1.260.236,00 |
| 30.05.2025 | 31,41 | 31,42 | 30,26 | 31,02 | -0,96% | 1.249.159,00 |
| 29.05.2025 | 30,23 | 31,36 | 30,02 | 31,32 | 3,43% | 1.409.922,00 |
| 28.05.2025 | 30,57 | 31,02 | 30,21 | 30,28 | -0,82% | 1.103.202,00 |
| 27.05.2025 | 31,27 | 31,27 | 29,81 | 30,53 | -0,03% | 1.887.989,00 |
| 23.05.2025 | 29,94 | 30,64 | 29,83 | 30,54 | 0,18% | 1.791.912,00 |
| 22.05.2025 | 31,16 | 31,26 | 30,46 | 30,49 | -2,63% | 1.330.699,00 |
| 21.05.2025 | 32,41 | 32,75 | 30,98 | 31,31 | -4,13% | 1.999.921,00 |
| 20.05.2025 | 30,83 | 33,04 | 30,59 | 32,66 | 6,21% | 2.711.697,00 |
| 19.05.2025 | 30,64 | 31,41 | 30,23 | 30,75 | -0,81% | 1.620.364,00 |
| 16.05.2025 | 29,93 | 31,54 | 29,75 | 31,00 | 3,89% | 2.075.215,00 |
| 15.05.2025 | 30,04 | 30,05 | 29,31 | 29,84 | -0,53% | 2.309.367,00 |
| 14.05.2025 | 30,50 | 31,01 | 29,93 | 30,00 | -1,99% | 2.019.839,00 |
| 13.05.2025 | 32,35 | 32,95 | 30,46 | 30,61 | -4,73% | 3.474.388,00 |
| 12.05.2025 | 31,72 | 33,37 | 31,72 | 32,13 | 1,37% | 2.231.138,00 |
| 09.05.2025 | 32,35 | 33,16 | 31,69 | 31,70 | -2,42% | 1.034.259,00 |