32,200€
-6,12%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 33,90 | 34,10 | 32,20 | 32,40 | -5,54% | - |
| 09.04.2025 | 31,50 | 35,50 | 29,80 | 34,30 | 8,54% | - |
| 08.04.2025 | 33,30 | 35,40 | 31,30 | 31,60 | -3,95% | - |
| 07.04.2025 | 34,10 | 34,30 | 31,30 | 32,90 | -3,52% | - |
| 04.04.2025 | 36,70 | 36,90 | 33,70 | 34,10 | -7,08% | - |
| 03.04.2025 | 37,00 | 38,10 | 35,00 | 36,70 | -1,34% | 300,00 |
| 02.04.2025 | 34,70 | 40,30 | 34,50 | 37,20 | 7,20% | 1.000,00 |
| 01.04.2025 | 37,20 | 37,80 | 34,70 | 34,70 | -6,97% | - |
| 31.03.2025 | 39,80 | 40,00 | 36,90 | 37,30 | -6,52% | 100,00 |
| 28.03.2025 | 39,80 | 40,00 | 38,60 | 39,90 | 0,00% | - |
| 27.03.2025 | 40,40 | 41,00 | 39,30 | 39,90 | -1,72% | - |
| 26.03.2025 | 41,30 | 42,20 | 39,90 | 40,60 | -1,69% | - |
| 25.03.2025 | 43,00 | 43,40 | 40,70 | 41,30 | -4,18% | - |
| 24.03.2025 | 41,70 | 44,80 | 41,70 | 43,10 | 2,38% | - |
| 21.03.2025 | 39,90 | 43,40 | 39,40 | 42,10 | 6,05% | - |
| 20.03.2025 | 39,80 | 40,90 | 39,40 | 39,70 | -0,25% | - |
| 19.03.2025 | 39,60 | 40,30 | 39,30 | 39,80 | 0,51% | - |
| 18.03.2025 | 41,10 | 41,40 | 39,20 | 39,60 | -3,65% | - |
| 17.03.2025 | 40,60 | 41,70 | 39,50 | 41,10 | 0,74% | - |
| 14.03.2025 | 40,90 | 41,40 | 40,00 | 40,80 | 0,49% | - |
| 13.03.2025 | 40,40 | 41,00 | 39,10 | 40,60 | 0,50% | - |
| 12.03.2025 | 40,60 | 41,40 | 40,00 | 40,40 | -0,98% | - |
| 11.03.2025 | 40,10 | 41,10 | 38,60 | 40,80 | 2,26% | - |
| 10.03.2025 | 40,10 | 42,50 | 39,30 | 39,90 | -0,50% | - |
| 07.03.2025 | 39,80 | 40,70 | 39,30 | 40,10 | 0,00% | - |
| 06.03.2025 | 40,60 | 41,40 | 39,40 | 40,10 | -1,23% | - |
| 05.03.2025 | 40,40 | 41,40 | 39,40 | 40,60 | -1,46% | - |
| 04.03.2025 | 41,10 | 42,00 | 39,90 | 41,20 | 0,73% | - |
| 03.03.2025 | 44,30 | 44,40 | 40,70 | 40,90 | -7,47% | - |
| 28.02.2025 | 45,70 | 45,80 | 41,70 | 44,20 | -2,64% | - |
| 27.02.2025 | 44,70 | 46,50 | 44,50 | 45,40 | 1,57% | - |
| 26.02.2025 | 44,40 | 45,40 | 44,10 | 44,70 | 0,68% | - |
| 25.02.2025 | 46,40 | 46,40 | 43,80 | 44,40 | -3,48% | - |
| 24.02.2025 | 48,00 | 48,30 | 46,00 | 46,00 | -4,37% | - |
| 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 |