31,900€
0,63%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 31,70 | 32,10 | 31,50 | 32,10 | 1,26% | - |
| 11.07.2025 | 31,40 | 31,70 | 30,60 | 31,70 | 0,63% | - |
| 10.07.2025 | 31,40 | 31,60 | 30,70 | 31,50 | 1,29% | - |
| 09.07.2025 | 28,70 | 31,50 | 28,70 | 31,10 | 7,61% | 383,00 |
| 08.07.2025 | 28,50 | 29,20 | 28,00 | 28,90 | 1,76% | - |
| 07.07.2025 | 29,30 | 29,60 | 28,30 | 28,40 | -3,40% | 150,00 |
| 04.07.2025 | 29,40 | 29,50 | 29,30 | 29,40 | 0,00% | - |
| 03.07.2025 | 29,50 | 29,50 | 28,90 | 29,40 | 1,03% | - |
| 02.07.2025 | 29,00 | 29,90 | 28,50 | 29,10 | 1,39% | 150,00 |
| 01.07.2025 | 28,00 | 29,30 | 27,70 | 28,70 | 2,14% | - |
| 30.06.2025 | 28,60 | 28,60 | 27,70 | 28,10 | -0,71% | - |
| 27.06.2025 | 29,10 | 29,30 | 28,10 | 28,30 | -2,08% | - |
| 26.06.2025 | 28,60 | 28,90 | 27,90 | 28,90 | 1,40% | - |
| 25.06.2025 | 28,40 | 29,30 | 28,10 | 28,50 | -1,38% | - |
| 24.06.2025 | 28,30 | 29,30 | 27,40 | 28,90 | 2,85% | - |
| 23.06.2025 | 28,30 | 28,40 | 27,70 | 28,10 | -0,71% | - |
| 20.06.2025 | 28,20 | 28,80 | 27,90 | 28,30 | 0,35% | - |
| 19.06.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -1,05% | - |
| 18.06.2025 | 28,30 | 28,90 | 27,90 | 28,50 | 0,71% | - |
| 17.06.2025 | 29,20 | 29,50 | 28,30 | 28,30 | -3,41% | - |
| 16.06.2025 | 29,70 | 30,00 | 28,30 | 29,30 | -1,35% | 300,00 |
| 13.06.2025 | 28,80 | 29,70 | 28,30 | 29,70 | 3,48% | - |
| 12.06.2025 | 28,90 | 29,30 | 28,10 | 28,70 | -0,69% | - |
| 11.06.2025 | 30,30 | 30,30 | 28,70 | 28,90 | -4,62% | - |
| 10.06.2025 | 29,00 | 30,40 | 28,80 | 30,30 | 4,84% | - |
| 09.06.2025 | 28,40 | 29,10 | 28,20 | 28,90 | 2,12% | - |
| 06.06.2025 | 28,00 | 28,70 | 28,00 | 28,30 | 1,07% | - |
| 05.06.2025 | 28,40 | 28,90 | 27,40 | 28,00 | -1,41% | - |
| 04.06.2025 | 28,10 | 28,70 | 28,00 | 28,40 | 1,07% | - |
| 03.06.2025 | 27,20 | 28,30 | 27,00 | 28,10 | 2,93% | - |
| 02.06.2025 | 27,40 | 28,10 | 26,70 | 27,30 | 0,00% | - |
| 30.05.2025 | 27,60 | 27,70 | 26,70 | 27,30 | -0,73% | - |
| 29.05.2025 | 26,80 | 27,50 | 26,50 | 27,50 | 2,23% | - |
| 28.05.2025 | 26,90 | 27,40 | 26,70 | 26,90 | 0,75% | 22,00 |
| 27.05.2025 | 27,00 | 27,60 | 26,30 | 26,70 | -1,84% | - |
| 26.05.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,12% | - |
| 23.05.2025 | 27,10 | 27,10 | 26,20 | 26,90 | -0,74% | - |
| 22.05.2025 | 27,60 | 28,00 | 27,10 | 27,10 | -2,17% | - |
| 21.05.2025 | 28,90 | 28,90 | 27,30 | 27,70 | -4,15% | - |
| 20.05.2025 | 27,30 | 29,30 | 27,10 | 28,90 | 5,86% | - |
| 19.05.2025 | 28,30 | 28,40 | 26,90 | 27,30 | -2,15% | - |
| 16.05.2025 | 26,80 | 28,30 | 26,50 | 27,90 | 4,49% | - |
| 15.05.2025 | 27,00 | 27,30 | 26,30 | 26,70 | -0,74% | - |
| 14.05.2025 | 27,40 | 27,80 | 26,70 | 26,90 | -1,47% | - |
| 13.05.2025 | 28,90 | 30,30 | 27,30 | 27,30 | -5,54% | - |
| 12.05.2025 | 28,70 | 30,00 | 28,40 | 28,90 | 2,12% | - |
| 09.05.2025 | 29,30 | 29,50 | 28,10 | 28,30 | -2,08% | - |
| 08.05.2025 | 29,30 | 29,40 | 28,10 | 28,90 | -0,69% | - |
| 07.05.2025 | 29,90 | 30,90 | 28,50 | 29,10 | -3,32% | - |
| 06.05.2025 | 32,40 | 32,60 | 29,90 | 30,10 | -7,38% | - |
| 05.05.2025 | 32,70 | 33,40 | 31,30 | 32,50 | -1,81% | - |
| 02.05.2025 | 33,90 | 34,70 | 30,70 | 33,10 | -13,12% | 400,00 |
| 30.04.2025 | 36,30 | 38,30 | 35,70 | 38,10 | 4,96% | - |
| 29.04.2025 | 36,20 | 36,70 | 35,50 | 36,30 | 0,55% | - |
| 28.04.2025 | 35,60 | 36,80 | 35,40 | 36,10 | 1,40% | - |
| 25.04.2025 | 35,40 | 35,90 | 34,60 | 35,60 | 0,28% | - |
| 24.04.2025 | 33,50 | 35,60 | 32,90 | 35,50 | 5,97% | - |
| 23.04.2025 | 33,10 | 34,90 | 33,10 | 33,50 | 0,60% | - |
| 22.04.2025 | 34,80 | 34,80 | 32,50 | 33,30 | -4,03% | 50,00 |
| 17.04.2025 | 34,30 | 35,10 | 32,80 | 34,70 | 1,17% | - |
| 16.04.2025 | 33,90 | 34,60 | 33,30 | 34,30 | 0,59% | - |
| 15.04.2025 | 33,70 | 35,60 | 32,20 | 34,10 | -2,85% | - |
| 14.04.2025 | 34,20 | 35,20 | 33,90 | 35,10 | 3,24% | - |
| 11.04.2025 | 33,50 | 34,70 | 32,20 | 34,00 | 0,29% | - |
| 10.04.2025 | 33,90 | 34,30 | 31,50 | 33,90 | -1,17% | - |
| 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% | - |