55,780€
0,49%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 55,55 | 55,77 | 55,47 | 55,77 | 0,47% | - |
| 22.10.2026 | 55,91 | 57,28 | 55,43 | 55,51 | -0,77% | - |
| 21.10.2026 | 56,91 | 58,03 | 55,62 | 55,94 | -1,96% | - |
| 20.10.2026 | 55,88 | 57,51 | 55,01 | 57,06 | 2,17% | 1,00 |
| 19.10.2026 | 55,38 | 56,62 | 54,82 | 55,85 | 0,59% | - |
| 16.10.2026 | 56,97 | 57,41 | 54,82 | 55,52 | -2,70% | - |
| 15.10.2026 | 56,86 | 58,33 | 56,13 | 57,06 | 0,53% | - |
| 14.10.2026 | 55,02 | 57,40 | 54,93 | 56,76 | 2,51% | - |
| 13.10.2026 | 56,29 | 56,71 | 54,95 | 55,37 | -1,58% | - |
| 12.10.2026 | 56,14 | 57,02 | 55,56 | 56,26 | 0,14% | - |
| 09.10.2026 | 55,31 | 56,32 | 55,06 | 56,18 | 2,26% | - |
| 08.10.2026 | 54,59 | 55,42 | 53,39 | 54,94 | 0,75% | - |
| 07.10.2026 | 54,47 | 55,47 | 53,63 | 54,53 | 0,48% | 3,00 |
| 06.10.2026 | 55,86 | 56,52 | 53,89 | 54,27 | -2,92% | - |
| 05.10.2026 | 58,30 | 59,85 | 55,55 | 55,90 | -4,20% | - |
| 02.10.2026 | 58,37 | 59,28 | 57,29 | 58,35 | -0,34% | - |
| 01.10.2026 | 58,17 | 59,80 | 57,49 | 58,55 | 0,65% | - |
| 30.09.2026 | 57,88 | 58,91 | 57,03 | 58,17 | 0,78% | - |
| 29.09.2026 | 58,18 | 58,71 | 56,82 | 57,72 | -0,40% | - |
| 28.09.2026 | 56,77 | 58,24 | 56,32 | 57,95 | 2,15% | 12,00 |
| 25.09.2026 | 56,97 | 58,61 | 56,58 | 56,73 | -1,72% | - |
| 24.09.2026 | 58,76 | 58,76 | 57,13 | 57,72 | -0,17% | - |
| 23.09.2026 | 59,22 | 59,94 | 56,90 | 57,82 | -2,30% | 95,00 |
| 22.09.2026 | 58,86 | 60,73 | 58,71 | 59,18 | 0,49% | - |
| 21.09.2026 | 60,14 | 60,90 | 58,72 | 58,89 | -2,11% | - |
| 18.09.2026 | 60,93 | 61,63 | 59,40 | 60,16 | -1,02% | - |
| 17.09.2026 | 60,53 | 62,47 | 60,05 | 60,78 | 0,50% | - |
| 16.09.2026 | 60,06 | 61,30 | 59,71 | 60,48 | 0,90% | - |
| 15.09.2026 | 62,80 | 63,90 | 59,39 | 59,94 | -4,69% | 20,00 |
| 14.09.2026 | 63,60 | 64,66 | 62,89 | 62,89 | -1,38% | - |
| 11.09.2026 | 63,41 | 65,46 | 62,96 | 63,77 | 0,31% | - |
| 10.09.2026 | 63,68 | 64,54 | 63,17 | 63,57 | -0,22% | - |
| 09.09.2026 | 64,78 | 65,49 | 63,15 | 63,71 | -1,41% | 168,00 |
| 08.09.2026 | 62,24 | 66,12 | 62,04 | 64,62 | 3,77% | - |
| 07.09.2026 | 62,80 | 62,80 | 62,17 | 62,27 | -0,46% | - |
| 04.09.2026 | 63,61 | 64,54 | 62,22 | 62,56 | -0,81% | - |
| 03.09.2026 | 62,11 | 63,75 | 61,37 | 63,07 | 1,56% | - |
| 02.09.2026 | 61,59 | 63,47 | 60,55 | 62,10 | 0,29% | - |
| 01.09.2026 | 61,04 | 62,46 | 59,96 | 61,92 | 2,36% | - |
| 31.08.2026 | 62,91 | 63,04 | 59,68 | 60,49 | -3,05% | 32,00 |
| 28.08.2026 | 66,86 | 70,71 | 61,82 | 62,39 | -7,93% | 50,00 |
| 27.08.2026 | 68,24 | 68,37 | 66,64 | 67,76 | -0,57% | - |
| 26.08.2026 | 66,35 | 68,51 | 65,28 | 68,15 | 1,96% | - |
| 25.08.2026 | 66,09 | 67,43 | 65,52 | 66,84 | 1,06% | - |
| 24.08.2026 | 65,79 | 66,53 | 64,98 | 66,14 | 0,24% | - |
| 21.08.2026 | 66,08 | 67,54 | 65,59 | 65,98 | 0,06% | 100,00 |
| 20.08.2026 | 66,57 | 67,94 | 65,16 | 65,94 | -0,63% | 100,00 |
| 19.08.2026 | 65,75 | 66,70 | 65,22 | 66,36 | 0,71% | - |
| 18.08.2026 | 64,34 | 66,73 | 64,34 | 65,89 | 0,78% | - |
| 17.08.2026 | 64,07 | 65,50 | 63,16 | 65,38 | 2,14% | 11,00 |
| 14.08.2026 | 64,10 | 65,02 | 62,28 | 64,01 | 0,14% | 16,00 |
| 13.08.2026 | 66,28 | 66,28 | 63,89 | 63,92 | -3,17% | - |
| 12.08.2026 | 66,26 | 67,37 | 65,70 | 66,01 | -0,63% | - |
| 11.08.2026 | 67,13 | 68,60 | 66,08 | 66,43 | -1,41% | - |
| 10.08.2026 | 67,35 | 67,84 | 65,60 | 67,38 | 0,19% | - |
| 07.08.2026 | 68,05 | 71,93 | 65,70 | 67,25 | -3,94% | - |
| 06.08.2026 | 68,24 | 70,03 | 67,30 | 70,01 | 2,62% | - |
| 05.08.2026 | 68,40 | 69,35 | 67,27 | 68,22 | 0,00% | - |
| 04.08.2026 | 66,56 | 69,19 | 65,29 | 68,22 | 2,48% | 15,00 |
| 03.08.2026 | 67,25 | 67,66 | 65,10 | 66,57 | -1,41% | - |
| 31.07.2026 | 70,23 | 71,68 | 67,15 | 67,52 | -3,35% | - |
| 30.07.2026 | 68,36 | 70,09 | 67,23 | 69,86 | 1,85% | - |
| 29.07.2026 | 69,69 | 70,49 | 68,42 | 68,59 | -1,80% | 100,00 |
| 28.07.2026 | 70,93 | 72,19 | 69,34 | 69,85 | -1,54% | - |
| 27.07.2026 | 71,01 | 73,13 | 70,31 | 70,94 | 0,04% | 221,00 |
| 24.07.2026 | 72,00 | 73,44 | 70,91 | 70,91 | -1,27% | - |
| 23.07.2026 | 72,73 | 72,94 | 70,34 | 71,82 | -1,98% | - |
| 22.07.2026 | 71,04 | 73,44 | 69,68 | 73,27 | 3,59% | 32,00 |
| 21.07.2026 | 69,49 | 70,94 | 68,45 | 70,73 | 1,54% | 3,00 |
| 20.07.2026 | 70,10 | 71,27 | 68,79 | 69,66 | -0,95% | 18,00 |
| 17.07.2026 | 69,71 | 72,09 | 68,76 | 70,33 | 0,60% | - |
| 16.07.2026 | 72,13 | 73,66 | 69,87 | 69,91 | -2,73% | 15,00 |
| 15.07.2026 | 71,74 | 73,12 | 70,31 | 71,87 | 0,17% | - |
| 14.07.2026 | 72,17 | 73,43 | 70,47 | 71,75 | -0,33% | - |
| 13.07.2026 | 74,34 | 74,90 | 71,04 | 71,99 | -3,21% | - |
| 10.07.2026 | 75,52 | 76,03 | 73,26 | 74,38 | -0,52% | - |
| 09.07.2026 | 74,28 | 75,11 | 73,06 | 74,77 | 2,41% | 15,00 |
| 08.07.2026 | 74,97 | 75,99 | 72,15 | 73,01 | -3,14% | - |
| 07.07.2026 | 74,79 | 77,00 | 73,78 | 75,38 | 0,40% | - |
| 06.07.2026 | 75,78 | 75,94 | 74,09 | 75,08 | -0,94% | - |
| 03.07.2026 | 75,64 | 75,93 | 74,40 | 75,79 | 0,19% | - |
| 02.07.2026 | 74,93 | 76,43 | 73,90 | 75,65 | 1,12% | 14,00 |
| 01.07.2026 | 74,58 | 75,98 | 73,68 | 74,81 | 0,16% | 21,00 |
| 30.06.2026 | 76,34 | 77,32 | 74,59 | 74,69 | -1,28% | 30,00 |
| 29.06.2026 | 72,20 | 75,97 | 72,19 | 75,66 | 4,79% | 92,00 |
| 26.06.2026 | 71,06 | 74,02 | 68,81 | 72,20 | 1,78% | - |
| 25.06.2026 | 71,73 | 72,84 | 70,67 | 70,94 | -1,16% | 288,00 |
| 24.06.2026 | 70,30 | 72,93 | 69,12 | 71,77 | 2,21% | - |
| 23.06.2026 | 69,14 | 70,66 | 67,45 | 70,22 | 1,04% | - |
| 22.06.2026 | 68,77 | 70,68 | 68,28 | 69,50 | 1,36% | - |
| 19.06.2026 | 68,54 | 68,96 | 68,35 | 68,57 | 0,72% | 4,00 |
| 18.06.2026 | 68,64 | 69,58 | 67,29 | 68,08 | 0,96% | 157,00 |
| 17.06.2026 | 64,70 | 68,38 | 63,36 | 67,43 | 2,35% | 15,00 |
| 16.06.2026 | 61,64 | 67,43 | 60,33 | 65,88 | 7,47% | - |
| 15.06.2026 | 60,41 | 61,90 | 59,62 | 61,30 | 1,11% | - |
| 12.06.2026 | 59,82 | 61,61 | 58,83 | 60,63 | 0,63% | - |
| 11.06.2026 | 58,08 | 60,99 | 57,78 | 60,25 | 2,92% | - |
| 10.06.2026 | 59,31 | 60,91 | 57,90 | 58,54 | -1,23% | 11,00 |
| 09.06.2026 | 58,81 | 60,64 | 57,97 | 59,27 | -0,32% | - |
| 08.06.2026 | 61,87 | 63,92 | 59,20 | 59,46 | -3,66% | - |