47,600€
2,15%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 46,00 | 47,20 | 45,60 | 47,10 | 1,07% | 279,00 |
| 30.09.2025 | 45,90 | 47,60 | 45,80 | 46,60 | 1,53% | 721,00 |
| 29.09.2025 | 47,00 | 47,00 | 42,80 | 45,90 | 8,25% | 542,00 |
| 26.09.2025 | 41,00 | 42,70 | 40,60 | 42,40 | 2,42% | 2,00 |
| 25.09.2025 | 41,10 | 41,60 | 40,50 | 41,40 | 0,49% | 31,00 |
| 24.09.2025 | 41,20 | 42,00 | 40,60 | 41,20 | -0,72% | 645,00 |
| 23.09.2025 | 41,00 | 42,90 | 40,90 | 41,50 | 0,00% | - |
| 22.09.2025 | 41,40 | 42,40 | 41,00 | 41,50 | 0,24% | 166,00 |
| 19.09.2025 | 41,90 | 42,10 | 40,90 | 41,40 | -0,24% | 19,00 |
| 18.09.2025 | 40,20 | 41,60 | 40,20 | 41,50 | 2,98% | 723,00 |
| 17.09.2025 | 41,10 | 43,50 | 40,30 | 40,30 | -4,05% | 650,00 |
| 16.09.2025 | 42,40 | 42,90 | 41,60 | 42,00 | -0,24% | 294,00 |
| 15.09.2025 | 43,20 | 44,00 | 41,80 | 42,10 | -5,39% | 1.007,00 |
| 12.09.2025 | 45,00 | 45,80 | 44,20 | 44,50 | -2,20% | 330,00 |
| 11.09.2025 | 44,20 | 45,60 | 44,00 | 45,50 | 4,36% | 375,00 |
| 10.09.2025 | 43,90 | 44,00 | 42,30 | 43,60 | 0,23% | 1.351,00 |
| 09.09.2025 | 44,80 | 44,80 | 43,30 | 43,50 | -3,97% | 113,00 |
| 08.09.2025 | 46,00 | 46,00 | 44,60 | 45,30 | 0,22% | 1.151,00 |
| 05.09.2025 | 42,70 | 45,90 | 42,20 | 45,20 | 6,10% | 1.289,00 |
| 04.09.2025 | 42,40 | 44,40 | 41,40 | 42,60 | -0,23% | 1.097,00 |
| 03.09.2025 | 41,80 | 42,80 | 40,80 | 42,70 | 0,23% | 3.585,00 |
| 02.09.2025 | 41,40 | 43,20 | 38,20 | 42,60 | 2,40% | 9.156,00 |
| 01.09.2025 | 39,00 | 44,00 | 38,00 | 41,60 | 37,75% | 9.999,00 |
| 29.08.2025 | 32,90 | 32,90 | 30,00 | 30,20 | -5,92% | 6.334,00 |
| 28.08.2025 | 32,80 | 34,20 | 31,90 | 32,10 | -1,23% | 3.016,00 |
| 27.08.2025 | 32,90 | 33,70 | 32,30 | 32,50 | -0,61% | 2.081,00 |
| 26.08.2025 | 31,90 | 33,30 | 31,70 | 32,70 | 2,51% | 1.722,00 |
| 25.08.2025 | 32,90 | 33,30 | 31,90 | 31,90 | -2,45% | 1.216,00 |
| 22.08.2025 | 32,80 | 33,50 | 32,50 | 32,70 | -0,61% | 2.344,00 |
| 21.08.2025 | 32,40 | 33,50 | 31,60 | 32,90 | 2,49% | 849,00 |
| 20.08.2025 | 32,20 | 32,70 | 32,10 | 32,10 | -1,23% | 1.093,00 |
| 19.08.2025 | 33,40 | 34,00 | 32,30 | 32,50 | -2,99% | 200,00 |
| 18.08.2025 | 33,20 | 33,70 | 33,10 | 33,50 | 1,21% | - |
| 15.08.2025 | 33,80 | 33,80 | 32,30 | 33,10 | 0,00% | 218,00 |
| 14.08.2025 | 31,80 | 33,30 | 31,10 | 33,10 | 4,42% | 85,00 |
| 13.08.2025 | 29,60 | 32,10 | 29,40 | 31,70 | 8,19% | 450,00 |
| 12.08.2025 | 28,60 | 29,90 | 28,60 | 29,30 | 2,09% | 160,00 |
| 11.08.2025 | 29,70 | 30,10 | 28,30 | 28,70 | -1,37% | 341,00 |
| 08.08.2025 | 30,60 | 31,90 | 28,90 | 29,10 | -3,32% | 155,00 |
| 07.08.2025 | 30,10 | 30,70 | 29,90 | 30,10 | 0,00% | 50,00 |
| 06.08.2025 | 31,30 | 31,50 | 29,70 | 30,10 | -3,83% | - |
| 05.08.2025 | 31,70 | 31,70 | 30,90 | 31,30 | -0,63% | - |
| 04.08.2025 | 32,20 | 32,20 | 31,10 | 31,50 | -0,63% | 235,00 |
| 01.08.2025 | 33,20 | 33,20 | 31,70 | 31,70 | -3,65% | 123,00 |
| 31.07.2025 | 31,70 | 33,50 | 31,40 | 32,90 | 4,44% | 458,00 |
| 30.07.2025 | 30,80 | 32,50 | 30,70 | 31,50 | 1,29% | 560,00 |
| 29.07.2025 | 31,70 | 32,20 | 31,10 | 31,10 | -1,27% | 111,00 |
| 28.07.2025 | 32,00 | 32,30 | 31,50 | 31,50 | 0,00% | 498,00 |
| 25.07.2025 | 31,80 | 32,40 | 31,30 | 31,50 | -0,63% | - |
| 24.07.2025 | 32,10 | 32,50 | 31,50 | 31,70 | -1,25% | 4,00 |
| 23.07.2025 | 32,10 | 32,90 | 31,70 | 32,10 | 0,00% | 210,00 |
| 22.07.2025 | 31,60 | 32,20 | 31,50 | 32,10 | 1,90% | - |
| 21.07.2025 | 32,10 | 32,70 | 31,30 | 31,50 | -1,87% | 168,00 |
| 18.07.2025 | 33,80 | 33,80 | 31,60 | 32,10 | -3,89% | 444,00 |
| 17.07.2025 | 33,30 | 34,00 | 33,10 | 33,40 | 0,30% | 1.567,00 |
| 16.07.2025 | 32,70 | 33,50 | 32,40 | 33,30 | 1,22% | 1.353,00 |
| 15.07.2025 | 32,80 | 33,50 | 32,50 | 32,90 | -0,60% | 85,00 |
| 14.07.2025 | 31,60 | 33,10 | 31,50 | 33,10 | 4,42% | - |
| 11.07.2025 | 31,20 | 31,70 | 30,70 | 31,70 | 1,28% | 30,00 |
| 10.07.2025 | 31,20 | 31,50 | 30,70 | 31,30 | 0,00% | 361,00 |
| 09.07.2025 | 30,20 | 31,50 | 29,60 | 31,30 | 7,56% | 1.671,00 |
| 08.07.2025 | 28,30 | 29,10 | 28,00 | 29,10 | 2,83% | - |
| 07.07.2025 | 29,40 | 29,60 | 28,30 | 28,30 | -3,41% | - |
| 04.07.2025 | 29,30 | 29,40 | 29,30 | 29,30 | -0,34% | - |
| 03.07.2025 | 29,10 | 29,50 | 28,90 | 29,40 | 1,03% | - |
| 02.07.2025 | 28,60 | 29,90 | 28,50 | 29,10 | 2,11% | - |
| 01.07.2025 | 28,10 | 29,30 | 27,90 | 28,50 | 1,42% | - |
| 30.06.2025 | 28,40 | 28,50 | 27,70 | 28,10 | -0,71% | - |
| 27.06.2025 | 29,00 | 29,10 | 28,10 | 28,30 | -2,08% | 102,00 |
| 26.06.2025 | 28,30 | 29,10 | 27,90 | 28,90 | 1,40% | 224,00 |
| 25.06.2025 | 28,80 | 29,30 | 28,10 | 28,50 | -0,70% | 150,00 |
| 24.06.2025 | 28,40 | 29,30 | 28,10 | 28,70 | 2,14% | - |
| 23.06.2025 | 28,20 | 28,30 | 27,70 | 28,10 | -0,71% | - |
| 20.06.2025 | 28,30 | 28,60 | 27,90 | 28,30 | 0,00% | 200,00 |
| 19.06.2025 | 28,40 | 28,40 | 28,30 | 28,30 | -0,70% | - |
| 18.06.2025 | 28,30 | 28,90 | 28,10 | 28,50 | 0,71% | 20,00 |
| 17.06.2025 | 29,10 | 29,20 | 28,30 | 28,30 | -3,41% | 401,00 |
| 16.06.2025 | 29,80 | 30,00 | 28,40 | 29,30 | -1,35% | 343,00 |
| 13.06.2025 | 28,50 | 29,70 | 28,30 | 29,70 | 3,48% | 440,00 |
| 12.06.2025 | 28,70 | 29,30 | 28,10 | 28,70 | -0,35% | - |
| 11.06.2025 | 30,20 | 30,30 | 28,70 | 28,80 | -4,95% | 590,00 |
| 10.06.2025 | 29,00 | 30,40 | 28,80 | 30,30 | 4,12% | 2.198,00 |
| 09.06.2025 | 28,30 | 29,10 | 28,30 | 29,10 | 2,83% | 20,00 |
| 06.06.2025 | 28,20 | 28,70 | 28,10 | 28,30 | 0,71% | 72,00 |
| 05.06.2025 | 28,40 | 28,80 | 27,40 | 28,10 | -1,40% | 320,00 |
| 04.06.2025 | 28,20 | 28,70 | 28,00 | 28,50 | 1,42% | - |
| 03.06.2025 | 27,20 | 28,30 | 27,00 | 28,10 | 2,93% | 42,00 |
| 02.06.2025 | 27,10 | 28,10 | 26,70 | 27,30 | 0,00% | 404,00 |
| 30.05.2025 | 27,70 | 27,70 | 26,70 | 27,30 | -0,73% | - |
| 29.05.2025 | 27,50 | 27,50 | 26,50 | 27,50 | 2,23% | 201,00 |
| 28.05.2025 | 27,00 | 27,50 | 26,70 | 26,90 | 0,00% | 426,00 |
| 27.05.2025 | 27,00 | 27,70 | 26,30 | 26,90 | -1,10% | 235,00 |
| 26.05.2025 | 27,10 | 27,20 | 26,80 | 27,20 | 1,12% | 1,00 |
| 23.05.2025 | 26,80 | 27,20 | 26,30 | 26,90 | -0,74% | 44,00 |
| 22.05.2025 | 27,70 | 28,10 | 27,10 | 27,10 | -1,45% | 20,00 |
| 21.05.2025 | 28,40 | 28,90 | 27,30 | 27,50 | -4,84% | 226,00 |
| 20.05.2025 | 27,20 | 29,30 | 27,10 | 28,90 | 5,86% | 16,00 |
| 19.05.2025 | 27,50 | 27,70 | 26,90 | 27,30 | -2,15% | 1,00 |
| 16.05.2025 | 26,60 | 28,30 | 26,60 | 27,90 | 4,49% | 40,00 |
| 15.05.2025 | 26,60 | 27,20 | 26,30 | 26,70 | -0,74% | 47,00 |