47,700€
-7,83%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 51,50 | 52,25 | 47,40 | 47,70 | -7,83% | 192,00 |
| 14.11.2024 | 53,00 | 53,50 | 51,75 | 51,75 | -2,82% | - |
| 13.11.2024 | 52,75 | 54,75 | 52,50 | 53,25 | 0,95% | 10,00 |
| 12.11.2024 | 55,00 | 55,50 | 52,75 | 52,75 | -4,52% | 125,00 |
| 11.11.2024 | 54,00 | 56,50 | 54,00 | 55,25 | 1,84% | 607,00 |
| 08.11.2024 | 51,75 | 54,75 | 51,75 | 54,25 | 4,83% | - |
| 07.11.2024 | 51,75 | 53,25 | 50,10 | 51,75 | 0,98% | 22,00 |
| 06.11.2024 | 49,60 | 51,75 | 49,60 | 51,25 | 6,77% | 95,00 |
| 05.11.2024 | 47,30 | 48,40 | 46,60 | 48,00 | 1,48% | 25,00 |
| 04.11.2024 | 47,50 | 47,80 | 46,80 | 47,30 | -0,84% | - |
| 01.11.2024 | 46,90 | 48,30 | 46,80 | 47,70 | 1,71% | 195,00 |
| 31.10.2024 | 47,20 | 47,80 | 46,60 | 46,90 | -0,85% | 50,00 |
| 30.10.2024 | 47,50 | 48,00 | 47,10 | 47,30 | -0,84% | 110,00 |
| 29.10.2024 | 48,20 | 48,40 | 47,40 | 47,70 | -1,24% | 100,00 |
| 28.10.2024 | 47,70 | 49,20 | 47,50 | 48,30 | 1,47% | 100,00 |
| 25.10.2024 | 48,40 | 49,20 | 47,60 | 47,60 | -1,65% | - |
| 24.10.2024 | 49,10 | 49,95 | 48,20 | 48,40 | -1,83% | - |
| 23.10.2024 | 50,75 | 51,00 | 49,20 | 49,30 | -2,86% | - |
| 22.10.2024 | 49,60 | 51,25 | 49,40 | 50,75 | 2,11% | - |
| 21.10.2024 | 50,50 | 50,50 | 49,10 | 49,70 | -2,07% | - |
| 18.10.2024 | 50,15 | 50,75 | 49,80 | 50,75 | 1,00% | 206,00 |
| 17.10.2024 | 51,00 | 51,50 | 49,90 | 50,25 | -1,95% | 456,00 |
| 16.10.2024 | 50,75 | 51,25 | 50,00 | 51,25 | 0,00% | 334,00 |
| 15.10.2024 | 50,05 | 51,25 | 49,50 | 51,25 | 2,71% | 102,00 |
| 14.10.2024 | 50,05 | 50,50 | 49,20 | 49,90 | -0,70% | 480,00 |
| 11.10.2024 | 48,50 | 50,25 | 48,30 | 50,25 | 3,61% | 340,00 |
| 10.10.2024 | 49,60 | 50,05 | 48,40 | 48,50 | -2,41% | 300,00 |
| 09.10.2024 | 49,50 | 51,25 | 49,10 | 49,70 | 0,20% | - |
| 08.10.2024 | 50,50 | 50,75 | 49,50 | 49,60 | -2,27% | - |
| 07.10.2024 | 51,50 | 51,75 | 50,25 | 50,75 | -1,93% | 200,00 |
| 04.10.2024 | 50,50 | 51,75 | 50,50 | 51,75 | 2,99% | 200,00 |
| 03.10.2024 | 47,70 | 50,25 | 47,30 | 50,25 | 5,35% | - |
| 02.10.2024 | 47,50 | 49,00 | 46,70 | 47,70 | 0,42% | 400,00 |
| 01.10.2024 | 47,30 | 47,80 | 46,70 | 47,50 | 0,21% | 2,00 |
| 30.09.2024 | 46,90 | 47,40 | 45,90 | 47,40 | 0,85% | 279,00 |
| 27.09.2024 | 47,20 | 47,90 | 46,60 | 47,00 | -0,21% | 150,00 |
| 26.09.2024 | 47,50 | 48,10 | 46,70 | 47,10 | -0,63% | 82,00 |
| 25.09.2024 | 46,90 | 48,40 | 46,80 | 47,40 | 0,64% | 301,00 |
| 24.09.2024 | 46,90 | 47,40 | 45,80 | 47,10 | 0,43% | 183,00 |
| 23.09.2024 | 48,30 | 49,00 | 46,90 | 46,90 | -2,70% | 341,00 |
| 20.09.2024 | 49,60 | 50,05 | 48,00 | 48,20 | -3,21% | - |
| 19.09.2024 | 50,50 | 50,75 | 44,30 | 49,80 | -1,87% | 110,00 |
| 18.09.2024 | 50,50 | 51,75 | 48,50 | 50,75 | 1,00% | 89,00 |
| 17.09.2024 | 51,00 | 51,75 | 48,00 | 50,25 | -1,95% | 2,00 |
| 16.09.2024 | 50,15 | 51,25 | 49,80 | 51,25 | 1,99% | 2,00 |
| 13.09.2024 | 48,70 | 50,75 | 48,20 | 50,25 | 2,76% | 31,00 |
| 12.09.2024 | 48,90 | 50,25 | 48,50 | 48,90 | 0,20% | 20,00 |
| 11.09.2024 | 48,80 | 49,20 | 48,00 | 48,80 | -0,61% | - |
| 10.09.2024 | 50,50 | 50,75 | 48,80 | 49,10 | -3,25% | 37,00 |
| 09.09.2024 | 48,90 | 50,75 | 48,90 | 50,75 | 3,78% | - |
| 06.09.2024 | 50,15 | 51,00 | 48,00 | 48,90 | -2,69% | 7,00 |
| 05.09.2024 | 49,50 | 51,25 | 49,10 | 50,25 | 1,52% | 110,00 |
| 04.09.2024 | 49,10 | 50,05 | 48,00 | 49,50 | 0,20% | 100,00 |
| 03.09.2024 | 53,00 | 53,00 | 49,10 | 49,40 | -10,99% | 161,00 |
| 02.09.2024 | 51,75 | 55,50 | 51,50 | 55,50 | 7,25% | 26,00 |
| 30.08.2024 | 52,00 | 52,50 | 50,75 | 51,75 | 0,00% | 125,00 |
| 29.08.2024 | 49,95 | 52,75 | 49,75 | 51,75 | 3,71% | - |
| 28.08.2024 | 50,05 | 50,25 | 49,50 | 49,90 | 0,20% | - |
| 27.08.2024 | 51,00 | 51,25 | 49,60 | 49,80 | -2,83% | 67,00 |
| 26.08.2024 | 51,25 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 23.08.2024 | 50,75 | 52,00 | 50,75 | 51,25 | 0,99% | 74,00 |
| 22.08.2024 | 50,75 | 51,25 | 49,90 | 50,75 | 0,00% | 20,00 |
| 21.08.2024 | 51,25 | 52,25 | 50,50 | 50,75 | -0,98% | 70,00 |
| 20.08.2024 | 51,00 | 51,75 | 50,25 | 51,25 | 0,99% | 100,00 |
| 19.08.2024 | 51,00 | 51,75 | 50,25 | 50,75 | -0,98% | 72,00 |
| 16.08.2024 | 52,00 | 52,50 | 50,50 | 51,25 | -0,97% | 25,00 |
| 15.08.2024 | 51,00 | 52,75 | 50,75 | 51,75 | 1,97% | 70,00 |
| 14.08.2024 | 51,00 | 52,00 | 49,80 | 50,75 | -0,98% | 18,00 |
| 13.08.2024 | 51,50 | 51,50 | 49,20 | 51,25 | 0,00% | - |
| 12.08.2024 | 51,00 | 52,25 | 49,80 | 51,25 | 0,00% | 120,00 |
| 09.08.2024 | 49,50 | 51,75 | 47,50 | 51,25 | 3,74% | 100,00 |
| 08.08.2024 | 46,80 | 49,90 | 46,60 | 49,40 | 5,33% | 65,00 |
| 07.08.2024 | 49,40 | 49,70 | 46,80 | 46,90 | -4,29% | - |
| 06.08.2024 | 49,30 | 49,90 | 48,70 | 49,00 | 0,41% | 50,00 |
| 05.08.2024 | 51,75 | 52,00 | 48,10 | 48,80 | -6,60% | 52,00 |
| 02.08.2024 | 53,25 | 53,50 | 51,25 | 52,25 | -2,79% | 221,00 |
| 01.08.2024 | 54,50 | 55,25 | 53,75 | 53,75 | -1,83% | 22,00 |
| 31.07.2024 | 55,50 | 56,75 | 54,25 | 54,75 | -1,79% | 86,00 |
| 30.07.2024 | 54,50 | 55,75 | 54,50 | 55,75 | 2,76% | - |
| 29.07.2024 | 55,50 | 55,75 | 53,25 | 54,25 | -0,91% | 305,00 |
| 26.07.2024 | 54,00 | 56,25 | 53,75 | 54,75 | 1,86% | 95,00 |
| 25.07.2024 | 52,50 | 54,25 | 52,25 | 53,75 | 1,90% | 200,00 |
| 24.07.2024 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | 20,00 |
| 23.07.2024 | 52,75 | 53,75 | 51,75 | 52,75 | 0,00% | 145,00 |
| 22.07.2024 | 51,75 | 52,75 | 51,25 | 52,75 | 1,93% | 34,00 |
| 19.07.2024 | 51,50 | 52,50 | 50,75 | 51,75 | 0,98% | 502,00 |
| 18.07.2024 | 51,75 | 52,75 | 50,75 | 51,25 | -1,91% | 280,00 |
| 17.07.2024 | 52,00 | 52,25 | 50,25 | 52,25 | 0,97% | - |
| 16.07.2024 | 52,75 | 54,25 | 51,75 | 51,75 | -1,90% | 1,00 |
| 15.07.2024 | 51,50 | 52,75 | 50,75 | 52,75 | 2,93% | 52,00 |
| 12.07.2024 | 52,00 | 52,75 | 50,75 | 51,25 | -0,97% | - |
| 11.07.2024 | 50,75 | 52,25 | 50,15 | 51,75 | 1,97% | - |
| 10.07.2024 | 50,75 | 51,50 | 49,50 | 50,75 | 0,00% | 100,00 |
| 09.07.2024 | 52,50 | 52,50 | 50,75 | 50,75 | -2,87% | 2,00 |
| 08.07.2024 | 51,25 | 52,25 | 50,75 | 52,25 | 1,95% | 80,00 |
| 05.07.2024 | 49,90 | 51,25 | 49,60 | 51,25 | 1,49% | - |
| 04.07.2024 | 50,15 | 50,50 | 50,15 | 50,50 | 0,40% | - |
| 03.07.2024 | 51,00 | 51,50 | 50,00 | 50,30 | -1,85% | 100,00 |
| 02.07.2024 | 51,00 | 51,25 | 49,80 | 51,25 | 0,99% | - |
| 01.07.2024 | 50,50 | 52,25 | 49,80 | 50,75 | 0,00% | 252,00 |