55,730€
-0,29%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,47% | - |
| 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 | 3,30% | - |
| 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 | 0,45% | - |
| 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 | -3,60% | - |
| 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 |
| 23.12.2025 | 54,50 | 54,50 | 53,50 | 54,00 | 1,89% | - |
| 19.12.2025 | 53,50 | 53,50 | 53,00 | 53,00 | 1,44% | - |
| 18.12.2025 | 50,75 | 54,25 | 50,75 | 52,25 | -1,42% | - |
| 17.12.2025 | 52,75 | 53,00 | 52,75 | 53,00 | 0,47% | - |
| 16.12.2025 | 53,00 | 53,00 | 52,50 | 52,75 | -1,86% | - |
| 15.12.2025 | 54,00 | 55,25 | 53,25 | 53,75 | 3,86% | 15,00 |
| 12.12.2025 | 52,00 | 52,25 | 51,50 | 51,75 | 0,98% | - |
| 11.12.2025 | 51,50 | 51,50 | 51,25 | 51,25 | -0,97% | - |
| 10.12.2025 | 53,00 | 53,75 | 51,75 | 51,75 | -5,91% | - |
| 09.12.2025 | 55,50 | 55,50 | 55,00 | 55,00 | -5,17% | - |
| 05.12.2025 | 57,25 | 58,00 | 57,00 | 58,00 | 3,57% | - |
| 03.12.2025 | 54,75 | 56,25 | 54,25 | 56,00 | -1,75% | - |
| 02.12.2025 | 57,00 | 57,00 | 56,75 | 57,00 | -2,15% | - |
| 01.12.2025 | 58,75 | 59,00 | 56,75 | 58,25 | -0,85% | 111,00 |
| 28.11.2025 | 58,75 | 59,75 | 58,75 | 58,75 | -0,42% | - |
| 27.11.2025 | 58,75 | 59,00 | 58,50 | 59,00 | 0,00% | - |
| 26.11.2025 | 58,00 | 59,25 | 58,00 | 59,00 | 0,85% | - |
| 25.11.2025 | 58,25 | 58,50 | 58,25 | 58,50 | 3,54% | - |
| 24.11.2025 | 57,00 | 57,25 | 56,00 | 56,50 | 2,26% | - |
| 21.11.2025 | 54,75 | 55,25 | 54,75 | 55,25 | -2,21% | - |
| 20.11.2025 | 56,25 | 56,75 | 56,25 | 56,50 | -1,74% | - |
| 18.11.2025 | 58,00 | 58,00 | 57,50 | 57,50 | -1,29% | - |
| 17.11.2025 | 57,25 | 58,75 | 56,25 | 58,25 | 3,56% | - |