48,000€
-1,44%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 49,60 | 49,90 | 48,90 | 49,50 | -0,20% | - |
| 26.11.2024 | 47,90 | 50,25 | 47,30 | 49,60 | 3,33% | 21,00 |
| 25.11.2024 | 47,10 | 48,70 | 47,00 | 48,00 | 1,69% | 131,00 |
| 22.11.2024 | 45,50 | 47,80 | 45,20 | 47,20 | 3,74% | 116,00 |
| 21.11.2024 | 47,30 | 48,10 | 45,40 | 45,50 | -3,60% | 103,00 |
| 20.11.2024 | 48,30 | 49,00 | 47,20 | 47,20 | -1,87% | 158,00 |
| 19.11.2024 | 49,10 | 52,00 | 47,00 | 48,10 | -2,04% | 572,00 |
| 18.11.2024 | 47,70 | 49,20 | 47,00 | 49,10 | 2,94% | 56,00 |
| 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 |