68,680€
1,90%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 67,78 | 69,36 | 67,25 | 68,22 | 1,22% | 301,00 |
| 17.06.2026 | 64,68 | 68,39 | 64,05 | 67,40 | 2,37% | 133,00 |
| 16.06.2026 | 61,64 | 67,30 | 60,71 | 65,84 | 7,67% | 1.120,00 |
| 15.06.2026 | 61,00 | 61,78 | 59,57 | 61,15 | 1,04% | 20,00 |
| 12.06.2026 | 59,94 | 61,57 | 59,66 | 60,52 | 1,07% | 11,00 |
| 11.06.2026 | 58,54 | 61,00 | 58,06 | 59,88 | 2,20% | 55,00 |
| 10.06.2026 | 59,22 | 60,76 | 58,08 | 58,59 | -0,10% | 41,00 |
| 09.06.2026 | 58,89 | 60,47 | 57,97 | 58,65 | -2,22% | 309,00 |
| 08.06.2026 | 61,76 | 63,37 | 59,78 | 59,98 | -3,43% | 80,00 |
| 05.06.2026 | 62,22 | 64,00 | 61,29 | 62,11 | -0,74% | 239,00 |
| 04.06.2026 | 60,93 | 62,57 | 60,56 | 62,57 | 3,13% | 20,00 |
| 03.06.2026 | 60,94 | 61,90 | 60,12 | 60,67 | -1,46% | 100,00 |
| 02.06.2026 | 63,25 | 63,76 | 60,73 | 61,57 | -2,76% | 1.002,00 |
| 01.06.2026 | 65,94 | 66,81 | 63,10 | 63,32 | -3,86% | 420,00 |
| 29.05.2026 | 66,04 | 66,56 | 65,14 | 65,86 | -0,23% | 105,00 |
| 28.05.2026 | 66,52 | 68,25 | 64,54 | 66,01 | -0,95% | 730,00 |
| 27.05.2026 | 65,65 | 67,12 | 65,16 | 66,64 | 2,44% | 711,00 |
| 26.05.2026 | 67,24 | 68,28 | 64,96 | 65,05 | -4,13% | 607,00 |
| 25.05.2026 | 66,87 | 68,28 | 66,86 | 67,85 | 2,45% | 212,00 |
| 22.05.2026 | 67,98 | 68,28 | 65,93 | 66,23 | -0,87% | 693,00 |
| 21.05.2026 | 67,58 | 68,03 | 66,70 | 66,81 | -1,61% | 262,00 |
| 20.05.2026 | 65,86 | 67,95 | 65,83 | 67,90 | 3,52% | 257,00 |
| 19.05.2026 | 64,60 | 66,08 | 63,03 | 65,59 | 1,82% | 841,00 |
| 18.05.2026 | 67,00 | 67,00 | 64,17 | 64,42 | -1,45% | 1.587,00 |
| 15.05.2026 | 67,36 | 68,28 | 64,96 | 65,37 | -2,45% | 1.081,00 |
| 14.05.2026 | 66,11 | 67,44 | 64,92 | 67,01 | 1,48% | 372,00 |
| 13.05.2026 | 63,74 | 66,10 | 63,61 | 66,03 | 4,40% | 1.194,00 |
| 12.05.2026 | 63,35 | 64,40 | 61,98 | 63,25 | -0,78% | 477,00 |
| 11.05.2026 | 65,29 | 66,55 | 63,25 | 63,75 | -2,85% | 34,00 |
| 08.05.2026 | 63,34 | 66,92 | 62,56 | 65,62 | 3,05% | 28,00 |
| 07.05.2026 | 63,56 | 64,89 | 61,38 | 63,68 | -0,67% | 670,00 |
| 06.05.2026 | 65,86 | 66,32 | 61,50 | 64,11 | -2,46% | 73,00 |
| 05.05.2026 | 60,00 | 79,44 | 48,56 | 65,73 | 16,38% | 3.260,00 |
| 04.05.2026 | 54,10 | 57,29 | 53,36 | 56,48 | 3,54% | 7,00 |
| 30.04.2026 | 50,76 | 54,85 | 50,50 | 54,55 | 6,88% | 2,00 |
| 29.04.2026 | 51,99 | 52,49 | 50,24 | 51,04 | -2,07% | 666,00 |
| 28.04.2026 | 52,63 | 54,15 | 52,01 | 52,12 | -0,72% | 220,00 |
| 27.04.2026 | 55,59 | 56,03 | 52,38 | 52,50 | -5,66% | 96,00 |
| 24.04.2026 | 56,02 | 56,69 | 54,67 | 55,65 | -0,52% | - |
| 23.04.2026 | 56,27 | 57,56 | 55,30 | 55,94 | -1,11% | 53,00 |
| 22.04.2026 | 56,25 | 56,94 | 55,38 | 56,57 | 0,98% | 24,00 |
| 21.04.2026 | 56,27 | 56,63 | 54,84 | 56,02 | -0,44% | 50,00 |
| 20.04.2026 | 56,21 | 56,71 | 55,13 | 56,27 | -0,23% | 178,00 |
| 17.04.2026 | 55,47 | 56,42 | 55,25 | 56,40 | 2,51% | 586,00 |
| 16.04.2026 | 55,36 | 55,75 | 54,33 | 55,02 | -0,54% | - |
| 15.04.2026 | 55,85 | 56,81 | 54,86 | 55,32 | -1,95% | 24,00 |
| 14.04.2026 | 56,92 | 57,58 | 55,95 | 56,42 | -0,25% | 25,00 |
| 13.04.2026 | 55,27 | 57,88 | 55,01 | 56,56 | 1,91% | 617,00 |
| 10.04.2026 | 55,19 | 56,08 | 54,36 | 55,50 | 0,42% | 3.676,00 |
| 09.04.2026 | 56,34 | 56,36 | 54,87 | 55,27 | -2,25% | 83,00 |
| 08.04.2026 | 57,94 | 58,23 | 56,30 | 56,54 | -0,35% | - |
| 07.04.2026 | 56,30 | 57,22 | 55,58 | 56,74 | -0,89% | 521,00 |
| 02.04.2026 | 57,25 | 57,25 | 57,00 | 57,25 | -0,87% | - |
| 01.04.2026 | 57,25 | 58,25 | 56,00 | 57,75 | 1,76% | 270,00 |
| 31.03.2026 | 55,25 | 57,25 | 55,00 | 56,75 | 2,71% | 140,00 |
| 30.03.2026 | 54,75 | 55,50 | 54,50 | 55,25 | 0,91% | 1.210,00 |
| 27.03.2026 | 55,25 | 55,25 | 54,75 | 54,75 | 1,86% | - |
| 26.03.2026 | 53,75 | 53,75 | 53,75 | 53,75 | 3,37% | - |
| 25.03.2026 | 52,25 | 53,00 | 52,00 | 52,00 | 0,00% | 25,00 |
| 24.03.2026 | 52,75 | 52,75 | 51,25 | 52,00 | -0,95% | 514,00 |
| 23.03.2026 | 52,75 | 54,75 | 52,25 | 52,50 | -2,78% | 197,00 |
| 20.03.2026 | 54,25 | 54,25 | 54,00 | 54,00 | -0,46% | - |
| 19.03.2026 | 54,50 | 54,75 | 53,50 | 54,25 | 1,88% | - |
| 18.03.2026 | 54,50 | 54,50 | 53,25 | 53,25 | -0,93% | 6,00 |
| 17.03.2026 | 51,00 | 55,00 | 51,00 | 53,75 | 2,87% | 612,00 |
| 16.03.2026 | 52,00 | 54,00 | 51,25 | 52,25 | -1,88% | 91,00 |
| 13.03.2026 | 52,25 | 53,25 | 51,75 | 53,25 | 2,90% | 60,00 |
| 12.03.2026 | 54,75 | 54,75 | 51,75 | 51,75 | -3,72% | 70,00 |
| 11.03.2026 | 55,00 | 56,00 | 53,25 | 53,75 | 1,42% | 10,00 |
| 10.03.2026 | 54,00 | 54,50 | 52,25 | 53,00 | -1,40% | 6,00 |
| 09.03.2026 | 51,25 | 53,75 | 51,25 | 53,75 | 0,47% | - |
| 06.03.2026 | 53,50 | 53,75 | 53,00 | 53,50 | 0,00% | - |
| 05.03.2026 | 53,50 | 54,00 | 53,25 | 53,50 | -0,47% | - |
| 04.03.2026 | 52,25 | 53,75 | 51,75 | 53,75 | 2,87% | - |
| 03.03.2026 | 52,00 | 52,25 | 52,00 | 52,25 | -0,48% | - |
| 02.03.2026 | 52,00 | 52,50 | 52,00 | 52,50 | -0,47% | 1,00 |
| 27.02.2026 | 53,00 | 53,25 | 52,25 | 52,75 | -1,40% | - |
| 26.02.2026 | 53,00 | 53,50 | 53,00 | 53,50 | -8,55% | 3,00 |
| 25.02.2026 | 57,00 | 58,50 | 55,50 | 58,50 | -1,68% | 34,00 |
| 24.02.2026 | 58,50 | 59,75 | 57,25 | 59,50 | 3,03% | 55,00 |
| 23.02.2026 | 57,25 | 58,25 | 57,00 | 57,75 | -0,43% | 60,00 |
| 20.02.2026 | 57,50 | 58,00 | 57,50 | 58,00 | 0,87% | 1,00 |
| 19.02.2026 | 56,50 | 57,50 | 55,75 | 57,50 | 1,32% | 2.130,00 |
| 18.02.2026 | 56,50 | 57,25 | 56,25 | 56,75 | 0,89% | 300,00 |
| 17.02.2026 | 56,00 | 56,50 | 55,75 | 56,25 | 0,45% | 266,00 |
| 16.02.2026 | 56,50 | 56,50 | 55,50 | 56,00 | 1,36% | 28,00 |
| 13.02.2026 | 54,75 | 57,00 | 54,50 | 55,25 | -1,34% | 335,00 |
| 12.02.2026 | 57,00 | 57,00 | 55,50 | 56,00 | 3,70% | 50,00 |
| 11.02.2026 | 55,00 | 55,00 | 53,00 | 54,00 | -0,46% | 2.317,00 |
| 10.02.2026 | 53,00 | 54,75 | 52,75 | 54,25 | 1,88% | 96,00 |
| 09.02.2026 | 52,50 | 53,25 | 51,75 | 53,25 | 1,91% | - |
| 06.02.2026 | 51,25 | 53,25 | 50,50 | 52,25 | 1,95% | 125,00 |
| 05.02.2026 | 53,75 | 54,25 | 50,75 | 51,25 | -4,65% | 50,00 |
| 04.02.2026 | 54,75 | 55,50 | 52,75 | 53,75 | -2,71% | 148,00 |
| 03.02.2026 | 55,00 | 55,25 | 55,00 | 55,25 | 0,91% | - |
| 02.02.2026 | 53,00 | 55,25 | 52,75 | 54,75 | 2,82% | - |
| 30.01.2026 | 54,75 | 55,25 | 53,25 | 53,25 | -1,84% | 342,00 |
| 29.01.2026 | 54,25 | 55,00 | 53,75 | 54,25 | -0,46% | 50,00 |
| 28.01.2026 | 53,25 | 55,00 | 53,25 | 54,50 | 2,35% | 1.056,00 |
| 27.01.2026 | 53,25 | 55,25 | 52,75 | 53,25 | 0,00% | 353,00 |