35,600€
0,28%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,70 | 35,90 | 34,60 | 35,50 | 0,00% | 150,00 |
| 24.04.2025 | 33,40 | 35,60 | 32,90 | 35,50 | 5,97% | 612,00 |
| 23.04.2025 | 33,60 | 34,90 | 33,50 | 33,50 | 1,21% | 80,00 |
| 22.04.2025 | 32,80 | 34,20 | 32,50 | 33,10 | -4,61% | 123,00 |
| 17.04.2025 | 32,20 | 34,70 | 32,20 | 34,70 | 1,17% | 221,00 |
| 16.04.2025 | 33,70 | 34,60 | 33,30 | 34,30 | 0,59% | 50,00 |
| 15.04.2025 | 33,60 | 35,60 | 31,00 | 34,10 | -2,85% | 524,00 |
| 14.04.2025 | 34,40 | 35,20 | 33,80 | 35,10 | 3,24% | 82,00 |
| 11.04.2025 | 33,90 | 34,70 | 32,20 | 34,00 | 0,29% | 66,00 |
| 10.04.2025 | 34,10 | 34,30 | 31,50 | 33,90 | -1,17% | 197,00 |
| 09.04.2025 | 30,80 | 35,50 | 29,80 | 34,30 | 8,89% | 174,00 |
| 08.04.2025 | 33,40 | 35,50 | 31,30 | 31,50 | -4,26% | 275,00 |
| 07.04.2025 | 33,00 | 34,60 | 31,30 | 32,90 | -3,52% | 2.489,00 |
| 04.04.2025 | 36,50 | 36,90 | 33,70 | 34,10 | -7,08% | 87,00 |
| 03.04.2025 | 35,80 | 38,00 | 35,00 | 36,70 | -1,08% | - |
| 02.04.2025 | 34,70 | 40,30 | 34,50 | 37,10 | 6,92% | 1.332,00 |
| 01.04.2025 | 37,10 | 37,80 | 34,70 | 34,70 | -6,97% | 47,00 |
| 31.03.2025 | 39,80 | 40,20 | 36,90 | 37,30 | -6,52% | 682,00 |
| 28.03.2025 | 40,00 | 40,10 | 38,60 | 39,90 | 0,00% | 65,00 |
| 27.03.2025 | 40,60 | 40,90 | 39,50 | 39,90 | -1,72% | 170,00 |
| 26.03.2025 | 41,80 | 42,20 | 39,90 | 40,60 | -2,64% | 125,00 |
| 25.03.2025 | 43,20 | 43,20 | 40,70 | 41,70 | -3,25% | 75,00 |
| 24.03.2025 | 42,30 | 44,80 | 42,20 | 43,10 | 2,62% | 251,00 |
| 21.03.2025 | 39,60 | 43,40 | 39,30 | 42,00 | 5,79% | 122,00 |
| 20.03.2025 | 40,40 | 41,00 | 39,40 | 39,70 | -0,50% | 250,00 |
| 19.03.2025 | 39,80 | 40,30 | 39,20 | 39,90 | 1,01% | 230,00 |
| 18.03.2025 | 41,40 | 41,40 | 39,20 | 39,50 | -3,89% | 111,00 |
| 17.03.2025 | 40,40 | 41,70 | 40,20 | 41,10 | 0,98% | 2,00 |
| 14.03.2025 | 41,10 | 41,30 | 40,00 | 40,70 | -0,49% | 111,00 |
| 13.03.2025 | 40,40 | 40,90 | 39,10 | 40,90 | 0,74% | - |
| 12.03.2025 | 41,00 | 41,40 | 40,00 | 40,60 | 0,00% | - |
| 11.03.2025 | 39,80 | 41,10 | 38,50 | 40,60 | 1,50% | - |
| 10.03.2025 | 39,80 | 42,50 | 39,20 | 40,00 | 0,00% | - |
| 07.03.2025 | 40,00 | 40,60 | 39,30 | 40,00 | -0,25% | 249,00 |
| 06.03.2025 | 40,50 | 41,50 | 39,40 | 40,10 | -1,23% | 479,00 |
| 05.03.2025 | 41,40 | 41,40 | 39,40 | 40,60 | -1,46% | 50,00 |
| 04.03.2025 | 40,70 | 42,00 | 39,90 | 41,20 | 0,73% | 186,00 |
| 03.03.2025 | 44,30 | 44,60 | 40,70 | 40,90 | -7,47% | 52,00 |
| 28.02.2025 | 45,70 | 46,20 | 42,70 | 44,20 | -2,64% | 136,00 |
| 27.02.2025 | 44,80 | 46,60 | 44,40 | 45,40 | 1,57% | 22,00 |
| 26.02.2025 | 44,50 | 45,40 | 44,10 | 44,70 | 0,68% | - |
| 25.02.2025 | 46,00 | 46,60 | 43,80 | 44,40 | -3,48% | 283,00 |
| 24.02.2025 | 48,10 | 48,30 | 46,00 | 46,00 | -4,17% | - |
| 21.02.2025 | 49,50 | 49,60 | 47,20 | 48,00 | -1,44% | 35,00 |
| 20.02.2025 | 44,40 | 48,90 | 44,10 | 48,70 | 9,68% | 10,00 |
| 19.02.2025 | 43,40 | 44,80 | 43,00 | 44,40 | 1,83% | 33,00 |
| 18.02.2025 | 44,50 | 46,00 | 43,50 | 43,60 | -1,58% | 100,00 |
| 17.02.2025 | 44,30 | 44,80 | 44,20 | 44,30 | 0,91% | 2,00 |
| 14.02.2025 | 39,80 | 44,10 | 38,90 | 43,90 | 10,03% | 3.200,00 |
| 13.02.2025 | 40,50 | 41,90 | 39,80 | 39,90 | -1,48% | 301,00 |
| 12.02.2025 | 40,20 | 40,80 | 39,30 | 40,50 | 1,00% | 523,00 |
| 11.02.2025 | 40,80 | 41,70 | 40,10 | 40,10 | -1,96% | 88,00 |
| 10.02.2025 | 41,90 | 42,50 | 40,50 | 40,90 | -1,21% | - |
| 07.02.2025 | 44,50 | 45,60 | 41,40 | 41,40 | -6,97% | 636,00 |
| 06.02.2025 | 48,50 | 49,70 | 44,00 | 44,50 | -8,06% | 130,00 |
| 05.02.2025 | 47,30 | 49,60 | 47,10 | 48,40 | 2,54% | - |
| 04.02.2025 | 47,10 | 47,40 | 46,20 | 47,20 | 0,21% | - |
| 03.02.2025 | 47,50 | 48,30 | 46,90 | 47,10 | -1,26% | 52,00 |
| 31.01.2025 | 48,10 | 48,80 | 46,60 | 47,70 | -0,42% | 216,00 |
| 30.01.2025 | 46,80 | 48,40 | 46,50 | 47,90 | 2,79% | - |
| 29.01.2025 | 46,70 | 47,80 | 46,20 | 46,60 | -0,21% | - |
| 28.01.2025 | 47,70 | 47,90 | 46,70 | 46,70 | -2,10% | - |
| 27.01.2025 | 48,10 | 50,25 | 47,00 | 47,70 | -1,45% | 1.758,00 |
| 24.01.2025 | 45,70 | 48,60 | 45,40 | 48,40 | 5,68% | 233,00 |
| 23.01.2025 | 44,90 | 45,90 | 43,20 | 45,80 | 2,00% | 163,00 |
| 22.01.2025 | 44,20 | 45,60 | 43,60 | 44,90 | 2,28% | 350,00 |
| 21.01.2025 | 44,20 | 44,50 | 43,60 | 43,90 | -0,23% | - |
| 20.01.2025 | 44,40 | 44,80 | 44,00 | 44,00 | -1,12% | 25,00 |
| 17.01.2025 | 45,70 | 46,10 | 44,30 | 44,50 | -2,63% | 203,00 |
| 16.01.2025 | 45,60 | 46,00 | 45,10 | 45,70 | 0,66% | 130,00 |
| 15.01.2025 | 44,00 | 46,90 | 43,90 | 45,40 | 3,65% | 464,00 |
| 14.01.2025 | 45,70 | 46,00 | 43,50 | 43,80 | -3,95% | 63,00 |
| 13.01.2025 | 45,50 | 46,00 | 43,80 | 45,60 | 0,22% | 1,00 |
| 10.01.2025 | 46,00 | 46,00 | 44,30 | 45,50 | -1,09% | 390,00 |
| 09.01.2025 | 45,90 | 46,00 | 45,90 | 46,00 | 0,22% | - |
| 08.01.2025 | 46,90 | 47,20 | 45,80 | 45,90 | -1,92% | 100,00 |
| 07.01.2025 | 47,30 | 48,00 | 46,40 | 46,80 | -1,06% | 455,00 |
| 06.01.2025 | 47,90 | 48,00 | 47,00 | 47,30 | -1,25% | 450,00 |
| 03.01.2025 | 47,70 | 48,60 | 47,50 | 47,90 | 0,63% | 155,00 |
| 02.01.2025 | 45,50 | 48,20 | 45,40 | 47,60 | 5,54% | 239,00 |
| 30.12.2024 | 45,30 | 45,40 | 45,10 | 45,10 | -0,88% | - |
| 27.12.2024 | 46,60 | 47,40 | 45,40 | 45,50 | -3,19% | 553,00 |
| 23.12.2024 | 46,90 | 47,90 | 45,90 | 47,00 | 0,43% | 170,00 |
| 20.12.2024 | 45,00 | 48,20 | 44,60 | 46,80 | 3,77% | 519,00 |
| 19.12.2024 | 44,70 | 45,60 | 44,00 | 45,10 | 0,67% | 395,00 |
| 18.12.2024 | 45,50 | 47,00 | 44,40 | 44,80 | -1,54% | 590,00 |
| 17.12.2024 | 46,50 | 46,70 | 45,20 | 45,50 | -2,57% | 481,00 |
| 16.12.2024 | 46,30 | 47,40 | 45,80 | 46,70 | 0,65% | 956,00 |
| 13.12.2024 | 48,10 | 48,10 | 45,80 | 46,40 | -3,33% | 430,00 |
| 12.12.2024 | 48,10 | 48,60 | 47,20 | 48,00 | -0,83% | 156,00 |
| 11.12.2024 | 48,10 | 48,70 | 47,60 | 48,40 | 0,83% | 100,00 |
| 10.12.2024 | 47,90 | 48,70 | 47,70 | 48,00 | 0,00% | - |
| 09.12.2024 | 48,30 | 48,80 | 47,60 | 48,00 | -0,62% | 268,00 |
| 06.12.2024 | 47,70 | 49,20 | 47,50 | 48,30 | 1,47% | - |
| 05.12.2024 | 47,90 | 47,90 | 47,00 | 47,60 | -0,83% | 89,00 |
| 04.12.2024 | 49,10 | 49,30 | 47,80 | 48,00 | -2,24% | - |
| 03.12.2024 | 48,30 | 49,30 | 47,60 | 49,10 | 1,66% | 4,00 |
| 02.12.2024 | 49,40 | 50,00 | 48,00 | 48,30 | -1,63% | 2,00 |
| 29.11.2024 | 49,40 | 49,90 | 49,10 | 49,10 | -1,01% | 110,00 |
| 28.11.2024 | 49,50 | 49,60 | 49,00 | 49,60 | 0,20% | 12,00 |