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 | 48,70 | 49,60 | 47,20 | 48,10 | -1,23% | - |
| 20.02.2025 | 44,60 | 48,90 | 44,10 | 48,70 | 9,68% | - |
| 19.02.2025 | 43,50 | 44,80 | 43,10 | 44,40 | 2,07% | - |
| 18.02.2025 | 44,40 | 45,80 | 43,30 | 43,50 | -2,03% | 240,00 |
| 17.02.2025 | 43,90 | 44,40 | 43,90 | 44,40 | 1,14% | - |
| 14.02.2025 | 39,70 | 44,10 | 38,90 | 43,90 | 10,03% | - |
| 13.02.2025 | 40,60 | 42,40 | 39,80 | 39,90 | -1,48% | 180,00 |
| 12.02.2025 | 40,00 | 40,80 | 39,60 | 40,50 | 1,00% | - |
| 11.02.2025 | 40,90 | 41,70 | 40,10 | 40,10 | -1,96% | - |
| 10.02.2025 | 41,80 | 42,50 | 40,50 | 40,90 | -1,21% | - |
| 07.02.2025 | 44,50 | 45,60 | 41,40 | 41,40 | -6,97% | - |
| 06.02.2025 | 48,50 | 49,70 | 44,00 | 44,50 | -8,06% | - |
| 05.02.2025 | 47,30 | 49,60 | 47,10 | 48,40 | 2,54% | - |
| 04.02.2025 | 46,70 | 47,50 | 46,20 | 47,20 | 0,21% | - |
| 03.02.2025 | 45,70 | 48,30 | 45,70 | 47,10 | -1,26% | - |
| 31.01.2025 | 48,10 | 48,70 | 46,60 | 47,70 | -0,42% | - |
| 30.01.2025 | 46,70 | 48,40 | 46,50 | 47,90 | 2,79% | - |
| 29.01.2025 | 46,70 | 47,80 | 46,20 | 46,60 | -0,21% | - |
| 28.01.2025 | 47,60 | 47,90 | 46,70 | 46,70 | -1,89% | - |
| 27.01.2025 | 48,10 | 50,25 | 47,00 | 47,60 | -1,65% | - |
| 24.01.2025 | 45,90 | 48,60 | 45,40 | 48,40 | 5,45% | - |
| 23.01.2025 | 45,00 | 45,90 | 43,20 | 45,90 | 2,00% | - |
| 22.01.2025 | 44,60 | 45,60 | 44,00 | 45,00 | 2,51% | 100,00 |
| 21.01.2025 | 44,20 | 45,10 | 43,60 | 43,90 | -0,45% | - |
| 20.01.2025 | 44,70 | 44,70 | 44,00 | 44,10 | -0,90% | - |
| 17.01.2025 | 45,60 | 46,10 | 44,30 | 44,50 | -2,63% | - |
| 16.01.2025 | 45,50 | 46,00 | 45,10 | 45,70 | 0,44% | - |
| 15.01.2025 | 43,90 | 46,90 | 43,90 | 45,50 | 3,88% | - |
| 14.01.2025 | 45,70 | 46,00 | 43,50 | 43,80 | -4,16% | - |
| 13.01.2025 | 45,30 | 46,00 | 43,80 | 45,70 | 0,44% | - |
| 10.01.2025 | 45,90 | 46,10 | 44,20 | 45,50 | -0,87% | - |
| 09.01.2025 | 46,00 | 46,20 | 45,90 | 45,90 | -0,22% | - |
| 08.01.2025 | 47,00 | 47,20 | 45,70 | 46,00 | -1,71% | - |
| 07.01.2025 | 47,30 | 48,10 | 46,40 | 46,80 | -1,27% | - |
| 06.01.2025 | 47,90 | 48,00 | 47,00 | 47,40 | -1,04% | - |
| 03.01.2025 | 47,70 | 48,60 | 47,60 | 47,90 | 0,63% | - |
| 02.01.2025 | 45,40 | 48,20 | 45,40 | 47,60 | 5,54% | - |
| 30.12.2024 | 45,30 | 45,40 | 45,10 | 45,10 | -1,10% | - |
| 27.12.2024 | 47,00 | 47,50 | 45,40 | 45,60 | -3,18% | 60,00 |
| 23.12.2024 | 46,90 | 48,00 | 45,90 | 47,10 | 0,43% | - |
| 20.12.2024 | 45,10 | 48,20 | 44,60 | 46,90 | 3,76% | 228,00 |
| 19.12.2024 | 44,80 | 45,60 | 44,00 | 45,20 | 0,89% | 22,00 |
| 18.12.2024 | 45,60 | 47,00 | 44,40 | 44,80 | -1,75% | - |
| 17.12.2024 | 46,70 | 46,80 | 45,20 | 45,60 | -2,36% | - |
| 16.12.2024 | 46,30 | 47,30 | 46,30 | 46,70 | 0,65% | - |
| 13.12.2024 | 47,90 | 48,20 | 45,80 | 46,40 | -3,13% | - |
| 12.12.2024 | 48,30 | 48,40 | 47,20 | 47,90 | -1,24% | - |
| 11.12.2024 | 48,10 | 48,70 | 47,60 | 48,50 | 0,83% | - |
| 10.12.2024 | 47,90 | 48,70 | 47,70 | 48,10 | 0,63% | - |
| 09.12.2024 | 48,10 | 48,70 | 47,60 | 47,80 | -0,83% | - |
| 06.12.2024 | 47,30 | 49,20 | 47,30 | 48,20 | 1,90% | - |
| 05.12.2024 | 48,00 | 48,00 | 47,00 | 47,30 | -1,46% | - |
| 04.12.2024 | 49,00 | 49,30 | 47,80 | 48,00 | -2,04% | - |
| 03.12.2024 | 48,60 | 49,30 | 47,60 | 49,00 | 0,82% | - |
| 02.12.2024 | 49,00 | 50,05 | 48,00 | 48,60 | -0,82% | - |
| 29.11.2024 | 49,50 | 49,90 | 48,90 | 49,00 | -1,01% | - |
| 28.11.2024 | 49,40 | 49,60 | 49,40 | 49,50 | -0,20% | 60,00 |
| 27.11.2024 | 48,30 | 50,05 | 48,30 | 49,60 | 0,00% | - |
| 26.11.2024 | 47,90 | 50,25 | 47,30 | 49,60 | 3,55% | 170,00 |
| 25.11.2024 | 47,10 | 48,70 | 46,90 | 47,90 | 1,70% | - |
| 22.11.2024 | 45,20 | 47,80 | 45,20 | 47,10 | 4,20% | - |
| 21.11.2024 | 47,30 | 48,10 | 45,20 | 45,20 | -4,44% | - |
| 20.11.2024 | 49,10 | 49,10 | 47,20 | 47,30 | -1,66% | - |
| 19.11.2024 | 48,70 | 51,50 | 47,00 | 48,10 | -2,04% | 200,00 |
| 18.11.2024 | 47,70 | 49,20 | 47,00 | 49,10 | 2,94% | - |
| 15.11.2024 | 52,00 | 52,25 | 47,40 | 47,70 | -8,27% | 55,00 |
| 14.11.2024 | 53,75 | 53,75 | 51,25 | 52,00 | -3,26% | 48,00 |
| 13.11.2024 | 53,50 | 54,75 | 52,50 | 53,75 | 0,47% | - |
| 12.11.2024 | 55,00 | 55,25 | 52,75 | 53,50 | -3,17% | - |
| 11.11.2024 | 54,25 | 56,50 | 54,00 | 55,25 | 2,31% | - |
| 08.11.2024 | 52,50 | 54,75 | 51,75 | 54,00 | 3,35% | 8,00 |
| 07.11.2024 | 50,25 | 53,25 | 49,60 | 52,25 | 2,96% | - |
| 06.11.2024 | 49,10 | 51,75 | 49,10 | 50,75 | 5,51% | - |
| 05.11.2024 | 47,80 | 48,40 | 46,60 | 48,10 | 0,84% | - |
| 04.11.2024 | 47,60 | 47,80 | 46,80 | 47,70 | 0,21% | - |
| 01.11.2024 | 47,00 | 48,30 | 46,80 | 47,60 | 1,71% | - |
| 31.10.2024 | 47,70 | 47,80 | 46,50 | 46,80 | -1,89% | - |
| 30.10.2024 | 47,60 | 48,20 | 47,10 | 47,70 | 0,21% | - |
| 29.10.2024 | 48,40 | 49,00 | 47,40 | 47,60 | -1,65% | - |
| 28.10.2024 | 47,60 | 49,80 | 47,60 | 48,40 | 1,68% | - |
| 25.10.2024 | 48,40 | 49,20 | 47,50 | 47,60 | -1,65% | - |
| 24.10.2024 | 49,10 | 49,95 | 48,20 | 48,40 | -1,83% | - |
| 23.10.2024 | 50,40 | 51,00 | 49,20 | 49,30 | -2,18% | 16,00 |
| 22.10.2024 | 49,85 | 51,25 | 49,10 | 50,40 | 1,61% | - |
| 21.10.2024 | 50,05 | 50,50 | 49,00 | 49,60 | -0,90% | - |
| 18.10.2024 | 50,75 | 50,75 | 49,80 | 50,05 | -1,38% | 30,00 |
| 17.10.2024 | 50,40 | 52,00 | 49,90 | 50,75 | 0,89% | - |
| 16.10.2024 | 51,00 | 51,25 | 50,25 | 50,30 | -1,37% | - |
| 15.10.2024 | 49,95 | 51,25 | 49,50 | 51,00 | 1,90% | - |
| 14.10.2024 | 50,05 | 50,75 | 49,10 | 50,05 | -0,50% | - |
| 11.10.2024 | 48,60 | 50,30 | 48,30 | 50,30 | 3,93% | - |
| 10.10.2024 | 49,85 | 50,15 | 48,40 | 48,40 | -2,22% | - |
| 09.10.2024 | 49,50 | 51,25 | 49,30 | 49,50 | 0,00% | 100,00 |
| 08.10.2024 | 50,50 | 50,75 | 49,40 | 49,50 | -1,98% | - |
| 07.10.2024 | 51,50 | 51,75 | 49,95 | 50,50 | -1,94% | - |
| 04.10.2024 | 50,50 | 52,25 | 50,50 | 51,50 | 1,98% | - |
| 03.10.2024 | 47,60 | 50,75 | 47,40 | 50,50 | 5,65% | - |
| 02.10.2024 | 47,60 | 49,10 | 46,80 | 47,80 | 0,63% | - |
| 01.10.2024 | 47,40 | 47,70 | 46,70 | 47,50 | 0,21% | 100,00 |
| 30.09.2024 | 46,80 | 47,40 | 45,90 | 47,40 | 0,85% | - |