56,250€
-2,17%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 56,50 | 57,00 | 56,50 | 57,00 | -0,87% | - |
| 04.12.2025 | 55,00 | 57,50 | 55,00 | 57,50 | 3,60% | 165,00 |
| 03.12.2025 | 54,00 | 55,50 | 54,00 | 55,50 | 4,72% | - |
| 02.12.2025 | 56,50 | 56,50 | 53,00 | 53,00 | -7,02% | 340,00 |
| 01.12.2025 | 63,00 | 63,00 | 57,00 | 57,00 | -2,56% | 100,00 |
| 28.11.2025 | 58,50 | 58,50 | 58,50 | 58,50 | 0,86% | - |
| 27.11.2025 | 58,50 | 58,50 | 58,00 | 58,00 | -0,85% | - |
| 26.11.2025 | 58,00 | 58,50 | 58,00 | 58,50 | 0,86% | - |
| 25.11.2025 | 57,50 | 58,00 | 57,50 | 58,00 | 0,00% | - |
| 24.11.2025 | 57,50 | 58,00 | 57,50 | 58,00 | 2,65% | 15,00 |
| 21.11.2025 | 55,00 | 56,50 | 55,00 | 56,50 | 3,67% | - |
| 20.11.2025 | 56,50 | 56,50 | 54,50 | 54,50 | -2,68% | - |
| 19.11.2025 | 57,50 | 57,50 | 55,00 | 56,00 | -1,75% | 29,00 |
| 18.11.2025 | 58,00 | 58,00 | 57,00 | 57,00 | -0,87% | 9,00 |
| 17.11.2025 | 57,00 | 57,50 | 57,00 | 57,50 | 1,77% | 10,00 |
| 14.11.2025 | 56,00 | 56,50 | 56,00 | 56,50 | 0,89% | - |
| 13.11.2025 | 56,50 | 56,50 | 56,00 | 56,00 | -0,88% | - |
| 12.11.2025 | 57,00 | 57,00 | 56,50 | 56,50 | -0,88% | - |
| 11.11.2025 | 53,50 | 57,00 | 53,50 | 57,00 | 6,54% | 15,00 |
| 10.11.2025 | 51,50 | 53,50 | 51,50 | 53,50 | 3,88% | - |
| 07.11.2025 | 52,00 | 52,00 | 51,50 | 51,50 | 0,00% | - |
| 06.11.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | - |
| 05.11.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 04.11.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 0,00% | 94,00 |
| 03.11.2025 | 54,50 | 55,50 | 52,00 | 52,00 | -5,45% | 360,00 |
| 31.10.2025 | 53,00 | 55,00 | 53,00 | 55,00 | 2,80% | - |
| 30.10.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 0,94% | - |
| 29.10.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 0,00% | - |
| 28.10.2025 | 51,00 | 53,00 | 51,00 | 53,00 | 2,91% | - |
| 27.10.2025 | 49,80 | 52,00 | 49,80 | 51,50 | 4,25% | 199,00 |
| 24.10.2025 | 49,20 | 49,40 | 49,20 | 49,40 | 0,82% | - |
| 23.10.2025 | 46,60 | 49,00 | 46,60 | 49,00 | 4,70% | - |
| 22.10.2025 | 49,20 | 49,20 | 46,80 | 46,80 | -5,26% | - |
| 21.10.2025 | 50,50 | 50,50 | 49,40 | 49,40 | -2,18% | - |
| 20.10.2025 | 49,80 | 50,50 | 49,80 | 50,50 | 1,41% | - |
| 17.10.2025 | 49,60 | 49,80 | 49,60 | 49,80 | -0,40% | - |
| 16.10.2025 | 53,50 | 53,50 | 50,00 | 50,00 | -5,66% | - |
| 15.10.2025 | 52,00 | 53,00 | 52,00 | 53,00 | 0,95% | 80,00 |
| 14.10.2025 | 51,00 | 52,50 | 51,00 | 52,50 | 1,94% | - |
| 13.10.2025 | 50,50 | 51,50 | 50,50 | 51,50 | 0,00% | - |
| 10.10.2025 | 52,00 | 52,00 | 51,00 | 51,50 | 0,00% | 5,00 |
| 09.10.2025 | 52,00 | 53,00 | 51,50 | 51,50 | -0,96% | 124,00 |
| 08.10.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 1,96% | - |
| 07.10.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | - |
| 06.10.2025 | 47,80 | 51,50 | 47,80 | 51,50 | 7,74% | 214,00 |
| 03.10.2025 | 47,60 | 49,20 | 47,60 | 47,80 | 0,84% | 50,00 |
| 02.10.2025 | 47,00 | 47,40 | 47,00 | 47,40 | 0,85% | - |
| 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 |