66,310€
-1,22%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 67,19 | 68,28 | 65,93 | 66,15 | -1,46% | - |
| 21.05.2026 | 67,90 | 68,21 | 67,10 | 67,13 | -0,96% | 4,00 |
| 20.05.2026 | 65,92 | 67,95 | 65,81 | 67,78 | 4,15% | 85,00 |
| 19.05.2026 | 65,21 | 66,08 | 63,03 | 65,08 | 0,81% | - |
| 18.05.2026 | 65,07 | 67,12 | 64,17 | 64,56 | -1,01% | - |
| 15.05.2026 | 67,04 | 68,66 | 64,96 | 65,22 | -2,90% | 56,00 |
| 14.05.2026 | 65,57 | 67,53 | 64,92 | 67,17 | 1,79% | 2,00 |
| 13.05.2026 | 63,16 | 66,05 | 63,16 | 65,99 | 4,12% | 90,00 |
| 12.05.2026 | 63,33 | 64,40 | 62,33 | 63,38 | 0,21% | - |
| 11.05.2026 | 65,27 | 66,55 | 62,99 | 63,25 | -4,28% | - |
| 08.05.2026 | 63,37 | 66,92 | 62,51 | 66,08 | 4,44% | - |
| 07.05.2026 | 65,13 | 65,13 | 61,38 | 63,27 | -1,92% | - |
| 06.05.2026 | 65,42 | 66,83 | 61,54 | 64,51 | -1,50% | - |
| 05.05.2026 | 57,54 | 74,31 | 51,66 | 65,49 | 15,54% | 22,00 |
| 04.05.2026 | 54,11 | 57,29 | 53,76 | 56,68 | 4,40% | - |
| 30.04.2026 | 51,02 | 54,85 | 50,50 | 54,29 | 7,25% | - |
| 29.04.2026 | 51,81 | 52,49 | 50,24 | 50,62 | -4,15% | - |
| 28.04.2026 | 52,59 | 54,15 | 52,59 | 52,81 | 0,59% | - |
| 27.04.2026 | 55,73 | 56,34 | 52,34 | 52,50 | -6,17% | - |
| 24.04.2026 | 56,08 | 56,69 | 54,66 | 55,95 | 0,11% | - |
| 23.04.2026 | 56,63 | 57,56 | 55,62 | 55,89 | -0,55% | - |
| 22.04.2026 | 56,04 | 56,70 | 55,36 | 56,20 | 0,16% | - |
| 21.04.2026 | 56,17 | 56,63 | 54,84 | 56,11 | -0,44% | - |
| 20.04.2026 | 53,69 | 56,71 | 53,69 | 56,36 | 0,21% | - |
| 17.04.2026 | 55,52 | 56,56 | 55,21 | 56,24 | 2,52% | - |
| 16.04.2026 | 55,40 | 55,77 | 54,33 | 54,86 | -0,56% | - |
| 15.04.2026 | 56,07 | 56,81 | 54,86 | 55,17 | -1,78% | - |
| 14.04.2026 | 56,74 | 57,51 | 55,95 | 56,17 | -0,93% | - |
| 13.04.2026 | 55,29 | 57,92 | 55,00 | 56,70 | 3,13% | - |
| 10.04.2026 | 55,21 | 56,08 | 54,65 | 54,98 | -0,65% | - |
| 09.04.2026 | 56,44 | 56,44 | 54,87 | 55,34 | -4,80% | - |
| 08.04.2026 | 56,38 | 58,22 | 56,10 | 58,13 | 3,03% | - |
| 07.04.2026 | 57,83 | 57,83 | 55,58 | 56,42 | -2,30% | - |
| 02.04.2026 | 57,25 | 57,75 | 57,25 | 57,75 | 0,87% | - |
| 01.04.2026 | 56,75 | 57,50 | 56,50 | 57,25 | 1,78% | - |
| 31.03.2026 | 54,75 | 56,25 | 54,75 | 56,25 | 3,21% | - |
| 30.03.2026 | 54,25 | 54,50 | 54,25 | 54,50 | -1,36% | - |
| 27.03.2026 | 54,75 | 55,25 | 54,75 | 55,25 | 0,00% | - |
| 26.03.2026 | 53,75 | 56,25 | 53,75 | 55,25 | 5,24% | - |
| 25.03.2026 | 51,75 | 52,50 | 51,75 | 52,50 | -0,47% | - |
| 24.03.2026 | 52,25 | 52,75 | 52,25 | 52,75 | -0,94% | - |
| 23.03.2026 | 53,25 | 53,75 | 52,75 | 53,25 | 0,00% | - |
| 20.03.2026 | 54,50 | 55,25 | 52,75 | 53,25 | -0,47% | - |
| 19.03.2026 | 54,50 | 54,50 | 53,50 | 53,50 | -1,38% | - |
| 18.03.2026 | 53,75 | 54,25 | 53,75 | 54,25 | 5,34% | - |
| 17.03.2026 | 52,75 | 52,75 | 51,50 | 51,50 | -1,90% | - |
| 16.03.2026 | 52,75 | 53,00 | 52,50 | 52,50 | 0,48% | - |
| 13.03.2026 | 52,25 | 52,25 | 52,00 | 52,25 | -5,43% | - |
| 12.03.2026 | 55,25 | 55,25 | 55,25 | 55,25 | -0,45% | - |
| 11.03.2026 | 55,25 | 56,00 | 55,00 | 55,50 | 4,23% | 10,00 |
| 10.03.2026 | 54,25 | 54,25 | 52,25 | 53,25 | 3,40% | - |
| 09.03.2026 | 51,50 | 51,50 | 51,25 | 51,50 | -3,74% | - |
| 06.03.2026 | 53,25 | 53,50 | 53,25 | 53,50 | 0,00% | - |
| 05.03.2026 | 53,25 | 53,75 | 53,25 | 53,50 | 1,42% | - |
| 04.03.2026 | 52,25 | 53,25 | 51,75 | 52,75 | 0,96% | - |
| 03.03.2026 | 52,25 | 52,75 | 52,00 | 52,25 | -0,48% | - |
| 02.03.2026 | 52,25 | 52,75 | 52,25 | 52,50 | -1,41% | - |
| 27.02.2026 | 52,75 | 53,25 | 52,25 | 53,25 | 0,00% | - |
| 26.02.2026 | 53,25 | 53,75 | 51,75 | 53,25 | -6,58% | - |
| 25.02.2026 | 59,25 | 59,25 | 56,50 | 57,00 | -3,39% | - |
| 24.02.2026 | 58,00 | 59,00 | 58,00 | 59,00 | 3,06% | - |
| 23.02.2026 | 57,00 | 58,00 | 57,00 | 57,25 | 0,88% | - |
| 20.02.2026 | 58,00 | 58,00 | 56,50 | 56,75 | -1,30% | - |
| 19.02.2026 | 57,00 | 57,50 | 55,75 | 57,50 | 1,77% | - |
| 18.02.2026 | 56,25 | 56,75 | 55,50 | 56,50 | 1,35% | - |
| 17.02.2026 | 56,00 | 56,00 | 55,75 | 55,75 | -0,45% | - |
| 16.02.2026 | 55,75 | 56,00 | 55,75 | 56,00 | 2,28% | - |
| 13.02.2026 | 54,75 | 55,00 | 54,50 | 54,75 | -1,79% | - |
| 12.02.2026 | 56,50 | 56,50 | 55,50 | 55,75 | 1,36% | - |
| 11.02.2026 | 54,25 | 55,00 | 53,00 | 55,00 | 5,26% | 4.828,00 |
| 10.02.2026 | 53,25 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 09.02.2026 | 52,50 | 52,75 | 52,50 | 52,75 | 2,43% | - |
| 06.02.2026 | 51,50 | 52,00 | 51,00 | 51,50 | -2,83% | - |
| 05.02.2026 | 54,00 | 54,50 | 52,50 | 53,00 | -3,20% | 37,00 |
| 04.02.2026 | 55,00 | 55,00 | 54,75 | 54,75 | -1,79% | - |
| 03.02.2026 | 55,00 | 55,75 | 55,00 | 55,75 | 5,19% | - |
| 02.02.2026 | 53,75 | 53,75 | 52,75 | 53,00 | -2,75% | - |
| 30.01.2026 | 55,00 | 55,00 | 54,50 | 54,50 | -0,46% | - |
| 29.01.2026 | 54,50 | 54,75 | 54,25 | 54,75 | 0,46% | - |
| 28.01.2026 | 53,50 | 54,75 | 53,25 | 54,50 | 2,83% | 30,00 |
| 27.01.2026 | 53,25 | 53,75 | 53,00 | 53,00 | 0,00% | - |
| 26.01.2026 | 53,50 | 53,50 | 53,00 | 53,00 | -4,07% | - |
| 23.01.2026 | 55,00 | 55,50 | 55,00 | 55,25 | 0,00% | - |
| 22.01.2026 | 54,00 | 55,75 | 53,50 | 55,25 | 0,45% | - |
| 21.01.2026 | 54,50 | 55,00 | 54,25 | 55,00 | 3,29% | - |
| 20.01.2026 | 53,25 | 53,25 | 53,00 | 53,25 | -0,47% | - |
| 19.01.2026 | 53,00 | 53,50 | 53,00 | 53,50 | -0,47% | - |
| 16.01.2026 | 54,75 | 56,25 | 53,75 | 53,75 | -3,15% | - |
| 15.01.2026 | 55,00 | 55,50 | 55,00 | 55,50 | 2,30% | - |
| 14.01.2026 | 54,00 | 54,25 | 54,00 | 54,25 | -2,25% | - |
| 13.01.2026 | 54,75 | 55,50 | 54,75 | 55,50 | 6,22% | - |
| 12.01.2026 | 53,50 | 53,50 | 51,75 | 52,25 | -5,00% | 1,00 |
| 09.01.2026 | 54,50 | 55,00 | 54,50 | 55,00 | 0,46% | - |
| 08.01.2026 | 56,00 | 56,25 | 53,25 | 54,75 | -0,90% | 1,00 |
| 07.01.2026 | 55,50 | 55,50 | 55,25 | 55,25 | 5,74% | - |
| 06.01.2026 | 51,75 | 52,25 | 51,75 | 52,25 | -0,95% | - |
| 05.01.2026 | 52,50 | 53,00 | 52,50 | 52,75 | -2,31% | - |
| 02.01.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 1,00 |
| 30.12.2025 | 52,50 | 54,00 | 52,50 | 54,00 | 2,37% | 660,00 |
| 29.12.2025 | 53,50 | 53,75 | 52,25 | 52,75 | -2,31% | 3.033,00 |