44,900€
0,22%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 44,70 | 44,90 | 44,60 | 44,90 | 0,22% | - |
| 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 |
| 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 |