78,060$
-0,90%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 78,39 | 79,09 | 77,60 | 78,06 | -0,90% | 1.775.120,00 |
| 20.05.2026 | 77,23 | 79,12 | 76,30 | 78,77 | 3,03% | 2.377.488,00 |
| 19.05.2026 | 75,65 | 76,78 | 73,00 | 76,45 | 1,69% | 2.347.418,00 |
| 18.05.2026 | 75,81 | 76,55 | 74,64 | 75,18 | -0,88% | 1.797.037,00 |
| 15.05.2026 | 78,40 | 78,51 | 75,48 | 75,85 | -3,55% | 1.829.687,00 |
| 14.05.2026 | 77,09 | 78,84 | 75,80 | 78,64 | 1,84% | 2.348.597,00 |
| 13.05.2026 | 74,76 | 77,35 | 74,31 | 77,22 | 3,24% | 2.204.836,00 |
| 12.05.2026 | 74,68 | 75,23 | 73,13 | 74,80 | 0,24% | 2.399.516,00 |
| 11.05.2026 | 77,66 | 78,49 | 74,16 | 74,62 | -2,90% | 4.691.825,00 |
| 08.05.2026 | 74,51 | 78,80 | 74,51 | 76,85 | 3,46% | 5.749.802,00 |
| 07.05.2026 | 74,50 | 76,25 | 72,75 | 74,28 | -0,76% | 8.388.464,00 |
| 06.05.2026 | 78,38 | 79,01 | 72,15 | 74,85 | -2,91% | 4.636.828,00 |
| 05.05.2026 | 74,69 | 80,20 | 73,07 | 77,09 | 16,71% | 18.040.184,00 |
| 04.05.2026 | 63,00 | 67,05 | 63,00 | 66,05 | 4,15% | 1.875.822,00 |
| 01.05.2026 | 63,97 | 65,29 | 62,92 | 63,42 | -0,84% | 2.457.527,00 |
| 30.04.2026 | 59,69 | 64,30 | 59,69 | 63,96 | 7,37% | 2.723.293,00 |
| 29.04.2026 | 60,01 | 60,60 | 58,65 | 59,57 | -1,85% | 2.318.204,00 |
| 28.04.2026 | 62,44 | 63,60 | 60,60 | 60,69 | -1,48% | 2.213.106,00 |
| 27.04.2026 | 65,41 | 65,87 | 61,15 | 61,60 | -5,71% | 2.261.080,00 |
| 24.04.2026 | 65,50 | 65,77 | 63,79 | 65,33 | -0,29% | 928.115,00 |
| 23.04.2026 | 65,97 | 67,26 | 64,60 | 65,52 | -1,12% | 1.661.177,00 |
| 22.04.2026 | 66,43 | 66,51 | 64,99 | 66,26 | 0,70% | 1.181.378,00 |
| 21.04.2026 | 66,01 | 66,36 | 64,53 | 65,80 | -0,51% | 1.174.460,00 |
| 20.04.2026 | 66,70 | 66,90 | 65,87 | 66,14 | -0,82% | 1.026.823,00 |
| 17.04.2026 | 66,30 | 67,04 | 65,14 | 66,69 | 1,94% | 1.493.000,00 |
| 16.04.2026 | 65,60 | 65,63 | 63,97 | 65,42 | 0,08% | 1.168.372,00 |
| 15.04.2026 | 66,64 | 67,25 | 64,74 | 65,37 | -1,48% | 1.252.967,00 |
| 14.04.2026 | 66,77 | 67,52 | 65,94 | 66,35 | -0,55% | 1.536.943,00 |
| 13.04.2026 | 65,01 | 67,90 | 64,59 | 66,72 | 2,63% | 1.726.540,00 |
| 10.04.2026 | 64,71 | 65,57 | 63,96 | 65,01 | 0,65% | 1.224.304,00 |
| 09.04.2026 | 65,67 | 65,67 | 64,21 | 64,59 | -1,87% | 1.346.109,00 |
| 08.04.2026 | 67,50 | 67,77 | 65,58 | 65,82 | 0,46% | 1.755.958,00 |
| 07.04.2026 | 64,75 | 66,16 | 64,25 | 65,52 | 0,89% | 1.287.105,00 |
| 06.04.2026 | 66,09 | 66,66 | 64,67 | 64,94 | -2,68% | 1.313.238,00 |
| 02.04.2026 | 66,15 | 68,71 | 65,43 | 66,73 | 0,20% | 2.479.314,00 |
| 01.04.2026 | 66,55 | 67,92 | 65,95 | 66,60 | 1,05% | 2.365.183,00 |
| 31.03.2026 | 63,80 | 67,11 | 63,80 | 65,91 | 4,64% | 1.731.204,00 |
| 30.03.2026 | 62,80 | 63,67 | 61,67 | 62,99 | 0,68% | 2.057.770,00 |
| 27.03.2026 | 63,44 | 64,74 | 62,22 | 62,56 | -1,43% | 1.693.045,00 |
| 26.03.2026 | 61,95 | 64,62 | 61,89 | 63,47 | 1,73% | 2.201.596,00 |
| 25.03.2026 | 60,12 | 62,39 | 60,11 | 62,39 | 3,90% | 2.102.615,00 |
| 24.03.2026 | 60,54 | 60,54 | 59,03 | 60,05 | -1,48% | 2.105.321,00 |
| 23.03.2026 | 63,00 | 63,42 | 60,78 | 60,95 | -1,22% | 1.386.998,00 |
| 20.03.2026 | 62,61 | 63,98 | 61,02 | 61,70 | -2,00% | 3.149.957,00 |
| 19.03.2026 | 62,00 | 63,80 | 61,53 | 62,96 | 1,24% | 1.837.202,00 |
| 18.03.2026 | 61,52 | 63,03 | 60,82 | 62,19 | 0,10% | 1.983.790,00 |
| 17.03.2026 | 60,94 | 63,11 | 60,51 | 62,13 | 2,14% | 3.271.210,00 |
| 16.03.2026 | 61,03 | 61,92 | 59,19 | 60,83 | 1,28% | 2.081.179,00 |
| 13.03.2026 | 60,49 | 61,79 | 58,43 | 60,06 | 0,07% | 1.933.991,00 |
| 12.03.2026 | 62,79 | 62,88 | 59,45 | 60,02 | -5,67% | 2.218.949,00 |
| 11.03.2026 | 63,73 | 63,83 | 61,46 | 63,63 | -0,93% | 1.754.636,00 |
| 10.03.2026 | 62,24 | 64,68 | 60,87 | 64,23 | 2,93% | 2.113.767,00 |
| 09.03.2026 | 61,12 | 62,72 | 60,15 | 62,40 | 3,30% | 2.553.230,00 |
| 06.03.2026 | 61,38 | 61,38 | 59,63 | 60,41 | -2,87% | 1.788.444,00 |
| 05.03.2026 | 61,39 | 62,46 | 60,82 | 62,19 | -0,13% | 1.509.689,00 |
| 04.03.2026 | 60,92 | 62,57 | 60,01 | 62,27 | 2,57% | 2.089.274,00 |
| 03.03.2026 | 60,29 | 61,50 | 59,33 | 60,71 | -1,22% | 1.723.744,00 |
| 02.03.2026 | 61,62 | 62,54 | 60,45 | 61,46 | -1,22% | 1.459.498,00 |
| 27.02.2026 | 62,08 | 62,99 | 61,91 | 62,22 | -0,58% | 1.431.609,00 |
| 26.02.2026 | 62,61 | 63,00 | 60,87 | 62,58 | -0,45% | 1.997.269,00 |
| 25.02.2026 | 68,12 | 69,28 | 62,00 | 62,86 | -10,33% | 5.037.237,00 |
| 24.02.2026 | 68,44 | 70,39 | 67,02 | 70,10 | 2,70% | 1.938.428,00 |
| 23.02.2026 | 67,85 | 68,92 | 67,52 | 68,26 | 0,47% | 1.492.617,00 |
| 20.02.2026 | 67,72 | 69,12 | 67,45 | 67,94 | 0,25% | 1.996.585,00 |
| 19.02.2026 | 66,61 | 67,86 | 65,54 | 67,77 | 1,22% | 1.261.755,00 |
| 18.02.2026 | 66,31 | 67,67 | 66,01 | 66,95 | 0,51% | 1.569.657,00 |
| 17.02.2026 | 65,98 | 66,99 | 65,51 | 66,61 | 0,53% | 1.126.240,00 |
| 13.02.2026 | 65,49 | 67,54 | 64,58 | 66,26 | 1,94% | 2.080.101,00 |
| 12.02.2026 | 67,00 | 67,89 | 64,64 | 65,00 | -2,69% | 1.732.472,00 |
| 11.02.2026 | 65,25 | 66,98 | 63,53 | 66,80 | 3,01% | 1.952.831,00 |
| 10.02.2026 | 63,96 | 65,49 | 63,13 | 64,85 | 2,37% | 2.433.034,00 |
| 09.02.2026 | 62,21 | 63,68 | 61,58 | 63,35 | 1,62% | 1.069.580,00 |
| 06.02.2026 | 61,31 | 62,74 | 61,00 | 62,34 | 3,49% | 1.734.876,00 |
| 05.02.2026 | 63,26 | 64,51 | 60,05 | 60,24 | -5,16% | 1.897.443,00 |
| 04.02.2026 | 64,97 | 65,25 | 62,35 | 63,52 | -2,01% | 1.603.731,00 |
| 03.02.2026 | 65,86 | 67,10 | 63,64 | 64,82 | -0,52% | 1.433.526,00 |
| 02.02.2026 | 62,10 | 65,63 | 62,05 | 65,16 | 3,08% | 1.345.615,00 |
| 30.01.2026 | 65,00 | 65,74 | 62,79 | 63,21 | -3,63% | 1.932.271,00 |
| 29.01.2026 | 65,22 | 65,88 | 64,28 | 65,59 | 0,69% | 1.863.694,00 |
| 28.01.2026 | 64,61 | 65,32 | 63,99 | 65,14 | 1,77% | 1.244.362,00 |
| 27.01.2026 | 63,29 | 65,98 | 63,15 | 64,01 | 1,30% | 1.719.960,00 |
| 26.01.2026 | 62,91 | 64,40 | 62,13 | 63,19 | -2,68% | 1.133.032,00 |
| 22.01.2026 | 62,62 | 65,38 | 62,25 | 64,93 | 3,01% | 1.506.062,00 |
| 21.01.2026 | 64,69 | 64,77 | 62,71 | 63,03 | -1,16% | 1.950.695,00 |
| 20.01.2026 | 61,89 | 63,81 | 61,10 | 63,77 | 1,90% | 1.450.037,00 |
| 16.01.2026 | 63,87 | 65,35 | 62,17 | 62,58 | -1,35% | 1.234.063,00 |
| 15.01.2026 | 64,42 | 64,98 | 63,31 | 63,44 | -1,76% | 1.409.669,00 |
| 14.01.2026 | 63,33 | 65,08 | 62,17 | 64,57 | 1,96% | 1.609.659,00 |
| 13.01.2026 | 64,38 | 64,38 | 61,81 | 63,33 | -2,03% | 1.714.594,00 |
| 12.01.2026 | 62,36 | 65,25 | 60,30 | 64,64 | 3,41% | 2.534.104,00 |
| 09.01.2026 | 64,10 | 64,98 | 62,28 | 62,51 | -1,28% | 2.482.158,00 |
| 08.01.2026 | 65,35 | 65,90 | 62,05 | 63,32 | -3,21% | 1.472.943,00 |
| 07.01.2026 | 65,46 | 66,59 | 64,46 | 65,42 | 1,36% | 2.458.693,00 |
| 06.01.2026 | 61,09 | 64,89 | 61,02 | 64,55 | 5,48% | 2.440.608,00 |
| 05.01.2026 | 61,10 | 61,63 | 58,85 | 61,19 | -0,87% | 2.344.182,00 |
| 02.01.2026 | 63,16 | 63,96 | 60,84 | 61,73 | -2,85% | 1.879.157,00 |
| 31.12.2025 | 61,12 | 64,43 | 60,93 | 63,54 | 3,54% | 1.980.880,00 |
| 30.12.2025 | 61,78 | 62,40 | 60,42 | 61,37 | -0,62% | 1.634.012,00 |
| 29.12.2025 | 62,44 | 62,72 | 61,59 | 61,75 | -2,15% | 1.522.882,00 |
| 26.12.2025 | 64,14 | 64,17 | 62,72 | 63,11 | -1,67% | 1.373.167,00 |