40,800€
1,49%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 40,80 | 40,80 | 40,40 | 40,40 | 0,50% | - |
| 11.03.2025 | 39,40 | 40,20 | 39,40 | 40,20 | 3,08% | - |
| 10.03.2025 | 39,60 | 39,60 | 39,00 | 39,00 | -1,52% | - |
| 07.03.2025 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 06.03.2025 | 40,20 | 40,20 | 39,60 | 39,60 | -1,00% | 10,00 |
| 05.03.2025 | 40,80 | 40,80 | 40,00 | 40,00 | 0,00% | - |
| 04.03.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -0,99% | - |
| 03.03.2025 | 43,80 | 43,80 | 40,40 | 40,40 | -6,91% | - |
| 28.02.2025 | 45,20 | 45,20 | 43,40 | 43,40 | -3,56% | - |
| 27.02.2025 | 44,40 | 45,00 | 44,40 | 45,00 | 1,35% | - |
| 26.02.2025 | 44,00 | 44,40 | 44,00 | 44,40 | 0,45% | - |
| 25.02.2025 | 45,40 | 45,40 | 44,20 | 44,20 | -3,49% | - |
| 24.02.2025 | 47,60 | 47,60 | 45,80 | 45,80 | -6,53% | - |
| 21.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,38% | - |
| 20.02.2025 | 44,00 | 47,80 | 44,00 | 47,40 | 8,22% | 10,00 |
| 19.02.2025 | 43,00 | 43,80 | 43,00 | 43,80 | 0,92% | - |
| 18.02.2025 | 44,20 | 44,20 | 43,40 | 43,40 | -0,46% | - |
| 17.02.2025 | 43,80 | 43,80 | 43,60 | 43,60 | 1,40% | - |
| 14.02.2025 | 39,40 | 43,00 | 39,40 | 43,00 | 9,14% | - |
| 13.02.2025 | 41,40 | 41,40 | 39,40 | 39,40 | -1,50% | - |
| 12.02.2025 | 39,60 | 40,00 | 39,60 | 40,00 | 0,50% | - |
| 11.02.2025 | 40,40 | 41,00 | 39,80 | 39,80 | -3,86% | 65,00 |
| 10.02.2025 | 41,40 | 41,40 | 41,40 | 41,40 | 0,49% | - |
| 07.02.2025 | 44,00 | 44,00 | 41,20 | 41,20 | -14,52% | 120,00 |
| 06.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 05.02.2025 | 46,80 | 48,20 | 46,80 | 48,20 | 3,43% | - |
| 04.02.2025 | 46,40 | 46,60 | 46,40 | 46,60 | -0,43% | - |
| 03.02.2025 | 47,40 | 47,40 | 46,80 | 46,80 | 0,00% | - |
| 31.01.2025 | 47,60 | 47,60 | 46,80 | 46,80 | 0,86% | - |
| 30.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 29.01.2025 | 46,20 | 46,40 | 46,20 | 46,40 | -0,43% | - |
| 28.01.2025 | 47,40 | 47,40 | 46,60 | 46,60 | -3,72% | - |
| 27.01.2025 | 47,60 | 48,40 | 47,60 | 48,40 | 2,11% | 8,00 |
| 24.01.2025 | 45,20 | 47,40 | 45,20 | 47,40 | 5,33% | - |
| 23.01.2025 | 44,60 | 45,00 | 44,60 | 45,00 | 1,35% | - |
| 22.01.2025 | 43,60 | 44,40 | 43,60 | 44,40 | 2,78% | - |
| 21.01.2025 | 43,80 | 43,80 | 43,20 | 43,20 | -1,82% | - |
| 20.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 17.01.2025 | 45,20 | 45,20 | 44,20 | 44,20 | -2,21% | - |
| 16.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 15.01.2025 | 43,40 | 44,80 | 43,40 | 44,80 | 3,23% | - |
| 14.01.2025 | 45,20 | 45,20 | 43,40 | 43,40 | -3,56% | - |
| 13.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 10.01.2025 | 45,60 | 45,60 | 45,20 | 45,20 | 0,44% | - |
| 09.01.2025 | 45,40 | 45,40 | 45,00 | 45,00 | -1,32% | - |
| 08.01.2025 | 46,60 | 46,60 | 45,60 | 45,60 | -1,72% | - |
| 07.01.2025 | 46,80 | 46,80 | 46,40 | 46,40 | -1,69% | - |
| 06.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 03.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 02.01.2025 | 45,00 | 47,20 | 45,00 | 47,20 | 5,36% | - |
| 30.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -0,88% | - |
| 27.12.2024 | 46,00 | 46,00 | 45,20 | 45,20 | -3,00% | - |
| 23.12.2024 | 46,60 | 46,80 | 46,60 | 46,60 | 0,43% | 30,00 |
| 20.12.2024 | 44,00 | 46,40 | 44,00 | 46,40 | 4,04% | - |
| 19.12.2024 | 44,20 | 44,60 | 44,20 | 44,60 | 0,90% | - |
| 18.12.2024 | 45,20 | 47,00 | 44,20 | 44,20 | -1,78% | 20,00 |
| 17.12.2024 | 46,00 | 46,00 | 45,00 | 45,00 | -1,75% | - |
| 16.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -1,29% | - |
| 13.12.2024 | 47,60 | 47,60 | 46,40 | 46,40 | -2,11% | - |
| 12.12.2024 | 47,60 | 47,60 | 47,40 | 47,40 | -1,25% | - |
| 11.12.2024 | 47,60 | 48,00 | 47,60 | 48,00 | 0,84% | - |
| 10.12.2024 | 47,40 | 47,60 | 47,40 | 47,60 | 0,00% | - |
| 09.12.2024 | 47,80 | 47,80 | 47,60 | 47,60 | 1,28% | 45,00 |
| 06.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 05.12.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 04.12.2024 | 48,60 | 48,60 | 47,80 | 47,80 | -1,65% | - |
| 03.12.2024 | 47,60 | 48,60 | 47,60 | 48,60 | 2,10% | - |
| 02.12.2024 | 50,00 | 50,00 | 47,60 | 47,60 | -2,06% | 30,00 |
| 29.11.2024 | 49,00 | 49,00 | 48,60 | 48,60 | 0,00% | - |
| 28.11.2024 | 49,00 | 49,00 | 48,60 | 48,60 | -0,82% | - |
| 27.11.2024 | 49,00 | 49,00 | 48,80 | 49,00 | -0,41% | 600,00 |
| 26.11.2024 | 47,40 | 49,20 | 47,40 | 49,20 | 5,13% | - |
| 25.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 22.11.2024 | 45,00 | 46,60 | 45,00 | 46,60 | 0,87% | - |
| 21.11.2024 | 47,30 | 48,20 | 46,20 | 46,20 | -1,70% | - |
| 20.11.2024 | 48,00 | 48,00 | 47,00 | 47,00 | -1,67% | - |
| 19.11.2024 | 50,00 | 50,00 | 47,80 | 47,80 | 1,70% | 240,00 |
| 18.11.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 15.11.2024 | 51,00 | 51,00 | 47,40 | 47,40 | -8,85% | - |
| 14.11.2024 | 52,50 | 52,50 | 52,00 | 52,00 | -1,89% | - |
| 13.11.2024 | 52,50 | 53,00 | 52,50 | 53,00 | 0,00% | - |
| 12.11.2024 | 54,50 | 54,50 | 53,00 | 53,00 | -3,64% | - |
| 11.11.2024 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | - |
| 08.11.2024 | 51,50 | 54,00 | 51,50 | 54,00 | 4,85% | - |
| 07.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 4,25% | - |
| 06.11.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 5,56% | - |
| 05.11.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 04.11.2024 | 47,00 | 47,00 | 46,80 | 46,80 | 0,00% | - |
| 01.11.2024 | 46,40 | 46,80 | 46,40 | 46,80 | 0,86% | - |
| 31.10.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -0,85% | - |
| 30.10.2024 | 47,00 | 47,00 | 46,80 | 46,80 | -0,85% | - |
| 29.10.2024 | 47,60 | 47,60 | 47,20 | 47,20 | -1,67% | - |
| 28.10.2024 | 47,20 | 48,00 | 47,20 | 48,00 | 0,00% | - |
| 25.10.2024 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 24.10.2024 | 48,60 | 48,60 | 48,00 | 48,00 | -2,04% | - |
| 23.10.2024 | 50,50 | 50,50 | 49,00 | 49,00 | -2,97% | - |
| 22.10.2024 | 49,00 | 50,50 | 49,00 | 50,50 | 2,23% | - |
| 21.10.2024 | 50,00 | 50,00 | 49,40 | 49,40 | -0,80% | - |
| 18.10.2024 | 49,80 | 49,80 | 49,80 | 49,80 | -0,40% | - |
| 17.10.2024 | 50,50 | 50,50 | 50,00 | 50,00 | -1,96% | - |