31,900€
2,90%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 31,50 | 32,10 | 31,20 | 32,10 | 3,55% | - |
| 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% | - |
| 13.05.2025 | 28,60 | 28,60 | 27,20 | 27,20 | -4,90% | - |
| 12.05.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 2,14% | - |
| 09.05.2025 | 29,00 | 29,00 | 28,00 | 28,00 | -1,41% | - |
| 08.05.2025 | 29,00 | 29,00 | 28,40 | 28,40 | -1,39% | - |
| 07.05.2025 | 29,80 | 29,80 | 28,80 | 28,80 | -3,36% | - |
| 06.05.2025 | 32,00 | 32,00 | 29,80 | 29,80 | -7,45% | 150,00 |
| 05.05.2025 | 32,80 | 32,80 | 32,20 | 32,20 | -1,83% | 60,00 |
| 02.05.2025 | 33,60 | 33,60 | 32,80 | 32,80 | -12,77% | - |
| 30.04.2025 | 35,80 | 37,60 | 35,80 | 37,60 | 5,62% | - |
| 29.04.2025 | 35,80 | 35,80 | 35,60 | 35,60 | 0,00% | - |
| 28.04.2025 | 35,00 | 35,60 | 35,00 | 35,60 | 1,71% | - |
| 25.04.2025 | 35,20 | 35,20 | 35,00 | 35,00 | 0,00% | - |
| 24.04.2025 | 33,00 | 35,00 | 33,00 | 35,00 | 5,42% | - |
| 23.04.2025 | 33,40 | 33,40 | 33,20 | 33,20 | 3,11% | - |
| 22.04.2025 | 32,60 | 32,60 | 32,20 | 32,20 | -5,85% | - |
| 17.04.2025 | 32,20 | 34,20 | 32,20 | 34,20 | 1,79% | - |
| 16.04.2025 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | - |
| 15.04.2025 | 33,20 | 33,60 | 33,20 | 33,60 | -2,89% | - |
| 14.04.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 1,17% | 59,00 |
| 11.04.2025 | 33,60 | 34,20 | 33,60 | 34,20 | 2,40% | - |
| 10.04.2025 | 33,60 | 33,60 | 33,40 | 33,40 | 9,87% | - |
| 09.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 08.04.2025 | 33,00 | 33,00 | 30,80 | 30,80 | -5,52% | - |
| 07.04.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -3,55% | - |
| 04.04.2025 | 36,20 | 36,20 | 33,80 | 33,80 | -8,15% | - |
| 03.04.2025 | 35,60 | 36,80 | 35,60 | 36,80 | 0,00% | - |
| 02.04.2025 | 34,40 | 38,00 | 34,40 | 36,80 | 5,14% | 250,00 |
| 01.04.2025 | 36,80 | 36,80 | 35,00 | 35,00 | -4,89% | - |
| 31.03.2025 | 39,40 | 39,40 | 36,80 | 36,80 | -5,64% | - |
| 28.03.2025 | 39,40 | 39,40 | 39,00 | 39,00 | -1,02% | - |
| 27.03.2025 | 40,00 | 40,00 | 39,40 | 39,40 | -1,99% | - |
| 26.03.2025 | 41,20 | 41,20 | 40,20 | 40,20 | -1,47% | - |
| 25.03.2025 | 42,60 | 42,60 | 40,80 | 40,80 | -2,39% | - |
| 24.03.2025 | 41,80 | 41,80 | 41,80 | 41,80 | 0,48% | - |
| 21.03.2025 | 39,20 | 41,60 | 39,20 | 41,60 | 5,58% | - |
| 20.03.2025 | 39,60 | 39,60 | 39,40 | 39,40 | 0,00% | - |
| 19.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 18.03.2025 | 40,60 | 40,60 | 39,20 | 39,20 | -2,49% | 1.290,00 |
| 17.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 14.03.2025 | 40,60 | 40,60 | 40,40 | 40,40 | -0,49% | - |
| 13.03.2025 | 40,20 | 40,60 | 40,20 | 40,60 | 1,50% | - |
| 12.03.2025 | 40,40 | 40,40 | 40,00 | 40,00 | -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 |