47,600€
2,15%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 45,60 | 47,00 | 45,60 | 47,00 | 0,86% | - |
| 30.09.2025 | 45,40 | 46,60 | 45,40 | 46,60 | 2,19% | - |
| 29.09.2025 | 44,00 | 45,60 | 44,00 | 45,60 | 6,54% | - |
| 26.09.2025 | 40,60 | 42,80 | 40,60 | 42,80 | 4,90% | - |
| 25.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 24.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -0,49% | - |
| 23.09.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 1,49% | - |
| 22.09.2025 | 41,00 | 41,00 | 40,40 | 40,40 | -0,98% | - |
| 19.09.2025 | 41,40 | 41,40 | 40,80 | 40,80 | -0,49% | - |
| 18.09.2025 | 40,20 | 41,00 | 40,20 | 41,00 | -4,21% | - |
| 17.09.2025 | 39,60 | 42,80 | 39,60 | 42,80 | 2,88% | 90,00 |
| 16.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 15.09.2025 | 43,20 | 43,20 | 41,80 | 41,80 | -3,24% | - |
| 12.09.2025 | 45,00 | 45,00 | 43,20 | 43,20 | -1,37% | - |
| 10.09.2025 | 43,40 | 43,80 | 42,60 | 43,80 | -1,13% | 280,00 |
| 09.09.2025 | 44,30 | 44,30 | 43,80 | 44,30 | -2,21% | - |
| 08.09.2025 | 45,50 | 46,20 | 44,70 | 45,30 | 0,67% | 200,00 |
| 05.09.2025 | 42,20 | 45,00 | 42,20 | 45,00 | 6,64% | 65,00 |
| 04.09.2025 | 42,40 | 42,40 | 42,00 | 42,20 | 0,00% | 550,00 |
| 03.09.2025 | 40,80 | 42,20 | 40,80 | 42,20 | -0,47% | 45,00 |
| 02.09.2025 | 39,20 | 42,40 | 38,40 | 42,40 | 6,53% | 3.189,00 |
| 01.09.2025 | 40,00 | 42,00 | 39,00 | 39,80 | 33,56% | 1.222,00 |
| 29.08.2025 | 31,60 | 31,60 | 29,80 | 29,80 | -6,29% | - |
| 28.08.2025 | 32,20 | 32,20 | 31,80 | 31,80 | -1,24% | - |
| 27.08.2025 | 32,80 | 33,40 | 32,20 | 32,20 | -0,62% | 230,00 |
| 26.08.2025 | 31,40 | 32,40 | 31,40 | 32,40 | 1,89% | - |
| 25.08.2025 | 32,60 | 33,20 | 31,80 | 31,80 | -1,85% | 120,00 |
| 22.08.2025 | 32,60 | 33,60 | 32,40 | 32,40 | 0,00% | 214,00 |
| 21.08.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 2,53% | 150,00 |
| 20.08.2025 | 32,20 | 32,20 | 31,60 | 31,60 | -1,25% | - |
| 19.08.2025 | 33,00 | 33,00 | 32,00 | 32,00 | -3,61% | - |
| 18.08.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 1,84% | - |
| 15.08.2025 | 33,20 | 33,20 | 32,60 | 32,60 | 0,62% | - |
| 14.08.2025 | 31,20 | 32,40 | 31,20 | 32,40 | 3,18% | - |
| 13.08.2025 | 29,20 | 31,40 | 29,20 | 31,40 | 7,53% | - |
| 12.08.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 2,82% | - |
| 11.08.2025 | 29,40 | 29,40 | 28,40 | 28,40 | -5,33% | - |
| 08.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | - |
| 07.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | - |
| 06.08.2025 | 31,00 | 31,00 | 29,60 | 29,60 | -4,52% | - |
| 05.08.2025 | 31,40 | 31,40 | 31,00 | 31,00 | 0,00% | - |
| 04.08.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -4,91% | - |
| 01.08.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 31.07.2025 | 31,40 | 32,60 | 31,40 | 32,60 | 5,16% | 5,00 |
| 30.07.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 0,65% | - |
| 29.07.2025 | 31,40 | 31,40 | 30,80 | 30,80 | -1,91% | - |
| 28.07.2025 | 31,60 | 31,60 | 31,40 | 31,40 | 1,29% | - |
| 25.07.2025 | 31,60 | 31,60 | 31,00 | 31,00 | -1,27% | - |
| 24.07.2025 | 31,80 | 31,80 | 31,40 | 31,40 | -0,63% | - |
| 23.07.2025 | 32,00 | 32,00 | 31,60 | 31,60 | 0,00% | - |
| 22.07.2025 | 31,40 | 31,60 | 31,40 | 31,60 | 1,94% | - |
| 21.07.2025 | 31,80 | 31,80 | 31,00 | 31,00 | -8,28% | - |
| 18.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 1,81% | 15,00 |
| 17.07.2025 | 33,00 | 33,20 | 33,00 | 33,20 | 0,61% | - |
| 16.07.2025 | 32,40 | 33,00 | 32,40 | 33,00 | 1,85% | - |
| 15.07.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -0,61% | - |
| 14.07.2025 | 31,20 | 32,60 | 31,20 | 32,60 | 5,16% | - |
| 11.07.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 10.07.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 6,21% | - |
| 09.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 08.07.2025 | 28,20 | 28,60 | 28,20 | 28,60 | 2,88% | - |
| 07.07.2025 | 29,20 | 29,20 | 27,80 | 27,80 | -2,80% | - |
| 04.07.2025 | 29,20 | 29,20 | 28,60 | 28,60 | -1,38% | - |
| 03.07.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 1,40% | - |
| 02.07.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 1,42% | - |
| 01.07.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 0,00% | - |
| 30.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 27.06.2025 | 28,80 | 28,80 | 27,80 | 27,80 | -2,11% | - |
| 26.06.2025 | 28,20 | 28,40 | 27,80 | 28,40 | -0,70% | - |
| 25.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 24.06.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 2,88% | - |
| 23.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 20.06.2025 | 28,20 | 28,20 | 27,80 | 27,80 | 0,72% | - |
| 19.06.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -1,43% | - |
| 18.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 17.06.2025 | 28,80 | 28,80 | 28,00 | 28,00 | -2,78% | - |
| 16.06.2025 | 29,60 | 29,60 | 28,80 | 28,80 | -1,37% | - |
| 13.06.2025 | 28,20 | 29,20 | 28,20 | 29,20 | 3,55% | - |
| 12.06.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -0,70% | - |
| 11.06.2025 | 29,80 | 29,80 | 28,40 | 28,40 | -4,05% | - |
| 10.06.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 4,23% | - |
| 09.06.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 2,16% | - |
| 06.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 05.06.2025 | 28,20 | 28,20 | 27,60 | 27,60 | -1,43% | - |
| 04.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 03.06.2025 | 27,00 | 27,80 | 27,00 | 27,80 | 2,96% | - |
| 02.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 30.05.2025 | 27,40 | 27,40 | 27,00 | 27,00 | 0,75% | - |
| 29.05.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 0,75% | - |
| 28.05.2025 | 26,80 | 26,80 | 26,60 | 26,60 | 1,53% | - |
| 27.05.2025 | 26,80 | 26,80 | 26,20 | 26,20 | -2,24% | - |
| 26.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 23.05.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | - |
| 22.05.2025 | 27,40 | 27,40 | 26,80 | 26,80 | -0,74% | - |
| 21.05.2025 | 28,40 | 28,40 | 27,00 | 27,00 | -5,59% | - |
| 20.05.2025 | 27,00 | 28,60 | 27,00 | 28,60 | 5,93% | - |
| 19.05.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -1,46% | - |
| 16.05.2025 | 26,40 | 27,40 | 26,40 | 27,40 | 4,58% | - |
| 15.05.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | - |
| 14.05.2025 | 27,20 | 27,20 | 26,60 | 26,60 | -2,21% | - |