65,590$
-0,44%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 65,73 | 67,27 | 65,30 | 65,59 | -0,44% | 1.680.198,00 |
| 30.09.2026 | 65,90 | 66,92 | 65,25 | 65,88 | 0,37% | 2.964.622,00 |
| 29.09.2026 | 65,91 | 66,52 | 64,38 | 65,64 | -0,83% | 2.401.441,00 |
| 28.09.2026 | 64,58 | 66,41 | 64,30 | 66,19 | 2,43% | 2.551.182,00 |
| 25.09.2026 | 65,66 | 65,95 | 64,44 | 64,62 | -1,66% | 1.599.215,00 |
| 24.09.2026 | 65,37 | 66,47 | 64,89 | 65,71 | -0,21% | 1.676.109,00 |
| 23.09.2026 | 67,02 | 67,39 | 64,73 | 65,85 | -2,57% | 1.949.265,00 |
| 22.09.2026 | 68,07 | 69,56 | 67,48 | 67,59 | 0,04% | 2.368.280,00 |
| 21.09.2026 | 69,30 | 69,50 | 67,35 | 67,56 | -1,77% | 1.600.858,00 |
| 18.09.2026 | 70,18 | 70,18 | 68,15 | 68,78 | -1,63% | 4.839.657,00 |
| 17.09.2026 | 70,64 | 71,05 | 68,92 | 69,92 | 0,76% | 1.396.875,00 |
| 16.09.2026 | 69,52 | 70,68 | 68,67 | 69,39 | 0,12% | 1.838.861,00 |
| 15.09.2026 | 72,13 | 72,19 | 68,55 | 69,31 | -4,40% | 2.388.092,00 |
| 14.09.2026 | 73,51 | 74,65 | 72,34 | 72,50 | -1,67% | 1.532.030,00 |
| 11.09.2026 | 74,66 | 75,98 | 73,50 | 73,73 | 0,15% | 1.710.967,00 |
| 10.09.2026 | 73,23 | 75,10 | 73,13 | 73,62 | -0,66% | 1.425.651,00 |
| 09.09.2026 | 74,31 | 74,89 | 73,52 | 74,11 | -1,67% | 1.400.524,00 |
| 08.09.2026 | 72,39 | 76,81 | 72,39 | 75,37 | 3,64% | 1.919.714,00 |
| 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% | 1.545.237,00 |
| 02.09.2026 | 71,90 | 73,70 | 70,42 | 71,93 | 0,74% | 1.464.904,00 |
| 01.09.2026 | 69,85 | 72,46 | 69,83 | 71,40 | 0,69% | 1.894.718,00 |
| 31.08.2026 | 71,54 | 71,79 | 69,31 | 70,91 | -1,64% | 3.016.385,00 |
| 28.08.2026 | 73,88 | 74,42 | 71,66 | 72,09 | -7,58% | 4.360.312,00 |
| 27.08.2026 | 78,84 | 79,13 | 77,88 | 78,00 | -1,56% | 1.090.234,00 |
| 26.08.2026 | 77,91 | 79,88 | 76,70 | 79,24 | 2,30% | 1.236.467,00 |
| 25.08.2026 | 77,93 | 78,72 | 77,21 | 77,46 | 0,48% | 1.260.831,00 |
| 24.08.2026 | 77,20 | 77,99 | 75,65 | 77,09 | 0,19% | 1.210.572,00 |
| 21.08.2026 | 77,30 | 77,70 | 76,65 | 76,94 | -0,39% | 1.520.178,00 |
| 20.08.2026 | 77,36 | 77,62 | 76,14 | 77,24 | -0,66% | 1.651.666,00 |
| 19.08.2026 | 77,23 | 77,88 | 76,17 | 77,75 | 2,10% | 1.493.458,00 |
| 18.08.2026 | 75,57 | 76,81 | 74,76 | 76,15 | 0,38% | 1.650.698,00 |
| 17.08.2026 | 73,90 | 75,92 | 73,46 | 75,86 | 2,38% | 1.492.004,00 |
| 14.08.2026 | 72,70 | 74,26 | 72,12 | 74,10 | 0,88% | 1.756.858,00 |
| 13.08.2026 | 76,74 | 76,81 | 73,40 | 73,45 | -2,90% | 1.771.259,00 |
| 12.08.2026 | 76,71 | 77,71 | 75,34 | 75,64 | -1,09% | 2.105.459,00 |
| 11.08.2026 | 78,65 | 78,95 | 76,30 | 76,47 | -1,34% | 1.270.129,00 |
| 10.08.2026 | 76,09 | 77,89 | 75,67 | 77,51 | 1,03% | 2.270.651,00 |
| 07.08.2026 | 81,23 | 81,50 | 75,87 | 76,72 | -5,90% | 3.604.376,00 |
| 06.08.2026 | 78,94 | 81,77 | 78,75 | 81,53 | 3,40% | 2.487.177,00 |
| 05.08.2026 | 79,42 | 80,49 | 77,70 | 78,85 | 0,31% | 1.594.071,00 |
| 04.08.2026 | 77,25 | 79,82 | 76,70 | 78,61 | 2,83% | 2.446.676,00 |
| 03.08.2026 | 76,69 | 77,17 | 74,89 | 76,45 | -0,88% | 2.240.012,00 |
| 31.07.2026 | 80,32 | 80,81 | 76,96 | 77,13 | -4,16% | 1.579.032,00 |
| 30.07.2026 | 78,39 | 80,84 | 77,90 | 80,48 | 2,65% | 2.091.956,00 |
| 29.07.2026 | 79,77 | 80,34 | 78,07 | 78,40 | -1,35% | 1.780.382,00 |
| 28.07.2026 | 81,02 | 81,02 | 78,98 | 79,47 | -1,48% | 1.597.971,00 |
| 27.07.2026 | 81,51 | 82,41 | 79,90 | 80,66 | -0,09% | 1.835.094,00 |
| 24.07.2026 | 82,59 | 82,59 | 80,28 | 80,73 | -1,49% | 1.638.058,00 |
| 23.07.2026 | 80,89 | 82,99 | 80,06 | 81,96 | -0,29% | 1.076.084,00 |
| 22.07.2026 | 81,28 | 83,83 | 80,61 | 82,19 | 1,34% | 2.069.572,00 |
| 21.07.2026 | 78,97 | 81,55 | 78,82 | 81,10 | 2,52% | 1.210.542,00 |
| 20.07.2026 | 80,44 | 81,31 | 78,87 | 79,11 | -1,26% | 1.362.764,00 |
| 17.07.2026 | 78,99 | 82,58 | 78,27 | 80,12 | -0,31% | 1.588.463,00 |
| 16.07.2026 | 82,49 | 83,71 | 79,81 | 80,37 | -2,72% | 1.406.544,00 |
| 15.07.2026 | 81,03 | 82,76 | 80,33 | 82,62 | 0,84% | 1.256.111,00 |
| 14.07.2026 | 83,00 | 83,44 | 80,61 | 81,93 | -0,30% | 1.439.488,00 |
| 13.07.2026 | 83,39 | 84,60 | 80,90 | 82,17 | -3,18% | 1.891.379,00 |
| 10.07.2026 | 86,16 | 86,45 | 83,59 | 84,87 | -1,37% | 1.759.780,00 |
| 09.07.2026 | 84,48 | 86,20 | 83,61 | 86,05 | 1,38% | 1.655.748,00 |
| 08.07.2026 | 85,00 | 85,87 | 82,20 | 84,88 | -0,79% | 2.364.506,00 |
| 07.07.2026 | 86,09 | 87,93 | 85,55 | 85,56 | -0,01% | 2.289.421,00 |
| 06.07.2026 | 86,04 | 86,88 | 84,45 | 85,57 | -1,06% | 1.936.890,00 |
| 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% | 2.131.301,00 |
| 30.06.2026 | 87,79 | 88,31 | 84,89 | 85,19 | -2,33% | 2.403.720,00 |
| 29.06.2026 | 85,00 | 87,35 | 84,51 | 87,22 | 6,29% | 3.596.519,00 |
| 26.06.2026 | 80,80 | 84,55 | 80,04 | 82,06 | 1,56% | 7.073.546,00 |
| 25.06.2026 | 80,84 | 82,95 | 80,37 | 80,80 | -0,44% | 1.825.967,00 |
| 24.06.2026 | 80,53 | 82,83 | 79,12 | 81,16 | 1,44% | 2.425.586,00 |
| 23.06.2026 | 78,99 | 80,40 | 78,27 | 80,01 | 1,05% | 1.884.825,00 |
| 22.06.2026 | 80,00 | 80,80 | 78,36 | 79,18 | 0,51% | 2.887.434,00 |
| 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% | 3.340.380,00 |
| 16.06.2026 | 73,00 | 77,00 | 72,18 | 75,25 | 5,50% | 3.972.217,00 |
| 15.06.2026 | 70,15 | 71,38 | 68,84 | 71,33 | 1,66% | 989.780,00 |
| 12.06.2026 | 69,74 | 71,25 | 69,06 | 70,17 | 1,29% | 1.257.516,00 |
| 11.06.2026 | 67,50 | 70,55 | 67,47 | 69,27 | 3,28% | 1.442.712,00 |
| 10.06.2026 | 68,06 | 70,29 | 66,63 | 67,07 | -2,04% | 1.402.929,00 |
| 09.06.2026 | 68,60 | 70,33 | 66,85 | 68,47 | 0,85% | 2.407.951,00 |
| 08.06.2026 | 72,00 | 72,83 | 67,79 | 67,89 | -5,02% | 2.355.092,00 |
| 05.06.2026 | 72,85 | 73,47 | 70,58 | 71,48 | -1,12% | 1.600.759,00 |
| 04.06.2026 | 71,07 | 72,76 | 70,72 | 72,29 | 2,23% | 1.312.415,00 |
| 03.06.2026 | 70,65 | 72,00 | 70,17 | 70,71 | -0,28% | 1.563.285,00 |
| 02.06.2026 | 72,47 | 73,63 | 70,30 | 70,91 | -3,82% | 1.484.759,00 |
| 01.06.2026 | 76,09 | 76,48 | 73,18 | 73,73 | -3,93% | 1.633.952,00 |
| 29.05.2026 | 76,67 | 77,11 | 75,66 | 76,75 | -0,08% | 1.838.434,00 |
| 28.05.2026 | 77,28 | 78,85 | 75,00 | 76,81 | -0,44% | 1.971.965,00 |
| 27.05.2026 | 76,41 | 77,91 | 75,86 | 77,15 | 1,13% | 1.621.353,00 |
| 26.05.2026 | 77,01 | 77,26 | 75,50 | 76,29 | -0,84% | 1.642.174,00 |
| 22.05.2026 | 78,39 | 78,92 | 76,58 | 76,94 | -1,43% | 1.111.298,00 |
| 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 |