32,300$
0,69%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 32,76 | 32,98 | 31,67 | 32,48 | -1,69% | 2.256.651,00 |
| 07.05.2025 | 35,34 | 35,36 | 32,30 | 33,04 | -2,74% | 3.788.637,00 |
| 06.05.2025 | 35,85 | 36,29 | 33,97 | 33,97 | -7,36% | 2.917.337,00 |
| 05.05.2025 | 37,35 | 37,40 | 35,58 | 36,67 | -1,82% | 2.541.892,00 |
| 02.05.2025 | 37,68 | 37,96 | 34,88 | 37,35 | -12,98% | 9.030.286,00 |
| 01.05.2025 | 43,02 | 43,43 | 42,00 | 42,92 | 0,21% | 1.517.144,00 |
| 30.04.2025 | 40,82 | 43,51 | 40,53 | 42,83 | 3,73% | 1.722.905,00 |
| 29.04.2025 | 40,72 | 41,49 | 40,46 | 41,29 | 0,17% | 1.074.948,00 |
| 28.04.2025 | 40,50 | 41,87 | 40,50 | 41,22 | 1,95% | 843.222,00 |
| 25.04.2025 | 39,98 | 40,84 | 39,33 | 40,43 | 0,25% | 883.785,00 |
| 24.04.2025 | 38,44 | 40,46 | 38,12 | 40,33 | 6,13% | 1.434.084,00 |
| 23.04.2025 | 38,60 | 39,73 | 37,90 | 38,00 | 0,50% | 1.194.369,00 |
| 22.04.2025 | 38,59 | 39,25 | 37,21 | 37,81 | -0,32% | 2.089.854,00 |
| 21.04.2025 | 38,90 | 39,29 | 37,45 | 37,93 | -3,93% | 1.850.572,00 |
| 17.04.2025 | 38,77 | 39,53 | 38,41 | 39,48 | 0,84% | 1.075.657,00 |
| 16.04.2025 | 38,53 | 39,34 | 37,79 | 39,15 | 1,53% | 2.998.916,00 |
| 15.04.2025 | 38,91 | 40,22 | 38,05 | 38,56 | -3,14% | 3.012.357,00 |
| 14.04.2025 | 39,01 | 40,02 | 38,13 | 39,81 | 3,00% | 1.202.909,00 |
| 11.04.2025 | 37,76 | 39,32 | 36,57 | 38,65 | 2,11% | 2.450.175,00 |
| 10.04.2025 | 36,20 | 38,42 | 35,19 | 37,85 | 1,47% | 2.660.946,00 |
| 09.04.2025 | 33,67 | 38,94 | 32,74 | 37,30 | 7,83% | 3.146.472,00 |
| 08.04.2025 | 36,52 | 38,77 | 34,26 | 34,59 | -3,89% | 3.275.675,00 |
| 07.04.2025 | 35,31 | 37,94 | 34,19 | 35,99 | -3,67% | 3.074.166,00 |
| 04.04.2025 | 40,44 | 40,62 | 36,89 | 37,36 | -7,80% | 3.207.719,00 |
| 03.04.2025 | 39,43 | 42,37 | 39,11 | 40,52 | 0,67% | 2.740.566,00 |
| 02.04.2025 | 42,01 | 43,69 | 40,16 | 40,25 | 7,33% | 4.592.786,00 |
| 01.04.2025 | 40,28 | 41,08 | 37,46 | 37,50 | -6,69% | 2.263.289,00 |
| 31.03.2025 | 42,33 | 42,55 | 39,81 | 40,19 | -6,95% | 1.687.546,00 |
| 28.03.2025 | 42,83 | 43,33 | 41,70 | 43,19 | 0,47% | 1.519.738,00 |
| 27.03.2025 | 44,07 | 44,44 | 42,68 | 42,99 | -1,47% | 1.956.236,00 |
| 26.03.2025 | 44,41 | 44,82 | 42,89 | 43,63 | -2,07% | 1.905.150,00 |
| 25.03.2025 | 46,02 | 46,07 | 43,87 | 44,55 | -4,34% | 1.310.787,00 |
| 24.03.2025 | 45,58 | 48,43 | 45,58 | 46,57 | 2,55% | 2.558.709,00 |
| 21.03.2025 | 42,72 | 47,00 | 42,70 | 45,41 | 5,36% | 3.714.947,00 |
| 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% | 1.155.953,00 |
| 18.03.2025 | 44,16 | 44,68 | 42,86 | 43,28 | -3,63% | 1.250.833,00 |
| 17.03.2025 | 44,25 | 45,52 | 43,78 | 44,91 | 1,24% | 1.162.146,00 |
| 14.03.2025 | 44,84 | 45,00 | 43,52 | 44,36 | -0,09% | 1.337.086,00 |
| 13.03.2025 | 43,74 | 44,43 | 42,54 | 44,40 | 0,93% | 981.643,00 |
| 12.03.2025 | 44,77 | 45,07 | 43,55 | 43,99 | -0,90% | 1.678.687,00 |
| 11.03.2025 | 43,46 | 44,91 | 42,04 | 44,39 | 2,45% | 1.936.831,00 |
| 10.03.2025 | 43,28 | 44,76 | 42,87 | 43,33 | -0,23% | 1.674.214,00 |
| 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% | 1.107.019,00 |
| 05.03.2025 | 43,53 | 44,08 | 42,47 | 43,88 | 0,43% | 1.211.374,00 |
| 04.03.2025 | 42,50 | 44,58 | 41,92 | 43,69 | 1,87% | 1.722.257,00 |
| 03.03.2025 | 46,00 | 46,58 | 42,61 | 42,89 | -6,86% | 1.861.370,00 |
| 28.02.2025 | 44,36 | 46,95 | 42,87 | 46,05 | -2,35% | 2.016.226,00 |
| 27.02.2025 | 47,04 | 48,54 | 46,91 | 47,16 | 0,64% | 1.196.520,00 |
| 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% | 1.858.814,00 |
| 24.02.2025 | 50,27 | 50,98 | 48,10 | 48,14 | -4,22% | 1.420.183,00 |
| 21.02.2025 | 51,57 | 51,74 | 48,88 | 50,26 | -1,68% | 2.167.837,00 |
| 20.02.2025 | 46,61 | 51,39 | 46,00 | 51,12 | 10,17% | 2.786.090,00 |
| 19.02.2025 | 45,20 | 46,74 | 45,05 | 46,40 | 2,23% | 1.737.191,00 |
| 18.02.2025 | 45,60 | 48,30 | 45,38 | 45,39 | -1,67% | 1.752.217,00 |
| 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% | 1.555.514,00 |
| 12.02.2025 | 40,65 | 42,33 | 40,53 | 42,18 | 1,49% | 1.736.358,00 |
| 11.02.2025 | 42,05 | 43,05 | 41,47 | 41,56 | -1,54% | 1.176.475,00 |
| 10.02.2025 | 42,90 | 43,86 | 41,71 | 42,21 | -1,29% | 2.608.065,00 |
| 07.02.2025 | 46,23 | 46,23 | 42,72 | 42,76 | -7,39% | 3.569.880,00 |
| 06.02.2025 | 50,39 | 50,82 | 45,70 | 46,17 | -8,41% | 3.901.088,00 |
| 05.02.2025 | 49,82 | 51,63 | 49,57 | 50,41 | 2,46% | 892.700,00 |
| 04.02.2025 | 48,06 | 49,26 | 47,71 | 49,20 | 1,52% | 1.309.094,00 |
| 03.02.2025 | 48,47 | 49,72 | 48,15 | 48,47 | -2,01% | 649.296,00 |
| 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% | 1.134.957,00 |
| 29.01.2025 | 48,61 | 49,78 | 48,07 | 48,65 | -0,10% | 764.249,00 |
| 28.01.2025 | 50,00 | 50,00 | 48,68 | 48,70 | -2,48% | 787.224,00 |
| 27.01.2025 | 51,02 | 52,80 | 49,21 | 49,94 | -1,60% | 1.296.772,00 |
| 24.01.2025 | 47,75 | 51,16 | 47,60 | 50,75 | 6,04% | 2.100.022,00 |
| 23.01.2025 | 46,33 | 47,90 | 44,92 | 47,86 | 2,22% | 1.524.412,00 |
| 22.01.2025 | 46,52 | 47,62 | 46,26 | 46,82 | 2,18% | 1.339.126,00 |
| 21.01.2025 | 45,92 | 46,32 | 45,26 | 45,82 | 0,17% | 1.250.224,00 |
| 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% | 791.701,00 |
| 15.01.2025 | 46,39 | 48,45 | 45,77 | 46,87 | 3,63% | 1.174.348,00 |
| 14.01.2025 | 47,01 | 47,30 | 44,79 | 45,23 | -3,17% | 1.388.789,00 |