66,290€
-1,32%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 58,12 | 73,84 | 50,26 | 66,07 | 16,59% | 2.928,00 |
| 04.05.2026 | 54,24 | 57,28 | 53,79 | 56,67 | 3,93% | 492,00 |
| 30.04.2026 | 50,89 | 54,85 | 50,73 | 54,52 | 6,86% | 15,00 |
| 29.04.2026 | 52,12 | 52,49 | 50,24 | 51,02 | -1,68% | - |
| 28.04.2026 | 52,60 | 54,14 | 51,78 | 51,89 | -1,47% | 546,00 |
| 27.04.2026 | 55,74 | 57,12 | 52,19 | 52,67 | -5,24% | 56,00 |
| 24.04.2026 | 56,46 | 56,90 | 54,66 | 55,58 | -0,94% | 300,00 |
| 23.04.2026 | 56,44 | 57,51 | 55,31 | 56,10 | -0,90% | 432,00 |
| 22.04.2026 | 56,44 | 56,80 | 55,37 | 56,61 | 1,03% | - |
| 21.04.2026 | 56,38 | 56,58 | 54,87 | 56,04 | -0,45% | 55,00 |
| 20.04.2026 | 56,33 | 56,77 | 55,20 | 56,29 | -0,65% | 5.984,00 |
| 17.04.2026 | 55,50 | 56,95 | 55,08 | 56,66 | 2,13% | 504,00 |
| 16.04.2026 | 55,63 | 55,93 | 54,33 | 55,48 | 0,14% | 305,00 |
| 15.04.2026 | 56,20 | 56,85 | 54,86 | 55,40 | -1,35% | - |
| 14.04.2026 | 56,80 | 57,20 | 55,96 | 56,16 | -1,03% | 1.941,00 |
| 13.04.2026 | 55,12 | 57,88 | 54,88 | 56,75 | 2,36% | - |
| 10.04.2026 | 55,25 | 56,07 | 54,58 | 55,44 | 0,45% | 56,00 |
| 09.04.2026 | 56,33 | 56,54 | 54,88 | 55,19 | -2,18% | - |
| 08.04.2026 | 58,14 | 58,20 | 56,27 | 56,42 | 0,17% | 1.152,00 |
| 07.04.2026 | 55,95 | 57,10 | 55,63 | 56,32 | -2,43% | - |
| 02.04.2026 | 56,68 | 59,49 | 56,50 | 57,73 | 0,72% | - |
| 01.04.2026 | 57,29 | 58,33 | 56,86 | 57,31 | 0,54% | - |
| 31.03.2026 | 55,33 | 58,19 | 55,20 | 57,00 | 4,01% | 299,00 |
| 30.03.2026 | 54,56 | 55,57 | 53,72 | 54,81 | 1,28% | 1.800,00 |
| 27.03.2026 | 55,03 | 56,14 | 53,94 | 54,12 | -1,75% | 331,00 |
| 26.03.2026 | 53,72 | 56,07 | 53,40 | 55,08 | 2,10% | 488,00 |
| 25.03.2026 | 52,14 | 54,01 | 51,36 | 53,95 | 4,09% | 1.015,00 |
| 24.03.2026 | 52,51 | 52,82 | 51,00 | 51,83 | -1,30% | 492,00 |
| 23.03.2026 | 53,00 | 54,91 | 52,37 | 52,51 | -1,55% | 14,00 |
| 20.03.2026 | 54,31 | 55,30 | 52,86 | 53,33 | -1,56% | 1.540,00 |
| 19.03.2026 | 54,34 | 54,98 | 53,24 | 54,18 | -0,15% | - |
| 18.03.2026 | 54,25 | 54,75 | 52,84 | 54,26 | 1,02% | 34,00 |
| 17.03.2026 | 51,75 | 54,76 | 51,50 | 53,71 | 3,06% | 150,00 |
| 16.03.2026 | 52,72 | 53,67 | 51,39 | 52,11 | -0,70% | - |
| 13.03.2026 | 52,37 | 53,77 | 51,11 | 52,48 | 0,59% | - |
| 12.03.2026 | 54,70 | 54,92 | 51,64 | 52,17 | -4,90% | 10.026,00 |
| 11.03.2026 | 55,29 | 55,51 | 53,18 | 54,86 | -1,00% | - |
| 10.03.2026 | 53,59 | 55,47 | 52,47 | 55,41 | 3,48% | 226,00 |
| 09.03.2026 | 51,31 | 53,96 | 51,28 | 53,55 | 3,04% | 20,00 |
| 06.03.2026 | 53,69 | 53,81 | 51,42 | 51,97 | -2,82% | - |
| 05.03.2026 | 53,55 | 53,88 | 52,41 | 53,48 | -0,07% | 532,00 |
| 04.03.2026 | 51,81 | 53,71 | 51,70 | 53,52 | 2,59% | - |
| 03.03.2026 | 52,05 | 52,82 | 51,26 | 52,17 | -0,76% | 2.157,00 |
| 02.03.2026 | 52,01 | 53,35 | 51,70 | 52,57 | 0,02% | 91,00 |
| 27.02.2026 | 52,98 | 53,20 | 52,41 | 52,56 | -0,77% | - |
| 26.02.2026 | 53,39 | 53,65 | 51,59 | 52,97 | -0,84% | 425,00 |
| 25.02.2026 | 57,55 | 58,54 | 52,55 | 53,42 | -8,86% | 675,00 |
| 24.02.2026 | 58,16 | 59,77 | 57,10 | 58,61 | 1,11% | 4.132,00 |
| 23.02.2026 | 57,01 | 58,37 | 57,01 | 57,96 | 0,47% | 88,00 |
| 20.02.2026 | 57,58 | 58,71 | 57,27 | 57,69 | 0,23% | 280,00 |
| 19.02.2026 | 56,93 | 57,67 | 55,92 | 57,56 | 1,28% | - |
| 18.02.2026 | 56,36 | 57,34 | 56,00 | 56,83 | 1,48% | 22,00 |
| 17.02.2026 | 55,75 | 56,75 | 55,25 | 56,00 | 0,00% | 6.750,00 |
| 16.02.2026 | 55,50 | 56,00 | 55,50 | 56,00 | 0,45% | - |
| 13.02.2026 | 54,75 | 57,00 | 54,50 | 55,75 | 1,36% | - |
| 12.02.2026 | 56,25 | 57,00 | 54,50 | 55,00 | -1,79% | 2.637,00 |
| 11.02.2026 | 54,50 | 56,50 | 53,50 | 56,00 | 2,75% | 150,00 |
| 10.02.2026 | 53,50 | 55,00 | 52,50 | 54,50 | 2,35% | 2.005,00 |
| 09.02.2026 | 52,50 | 53,50 | 51,50 | 53,25 | 1,43% | 84,00 |
| 06.02.2026 | 51,00 | 53,00 | 50,50 | 52,50 | 2,44% | 14,00 |
| 05.02.2026 | 54,00 | 54,50 | 50,75 | 51,25 | -5,53% | 100,00 |
| 04.02.2026 | 54,75 | 55,50 | 53,00 | 54,25 | -0,91% | - |
| 03.02.2026 | 55,75 | 57,00 | 54,00 | 54,75 | -0,90% | - |
| 02.02.2026 | 52,25 | 55,50 | 52,25 | 55,25 | 3,76% | 2.230,00 |
| 30.01.2026 | 54,50 | 55,25 | 53,00 | 53,25 | -2,74% | 125,00 |
| 29.01.2026 | 54,25 | 55,50 | 53,75 | 54,75 | 0,00% | - |
| 28.01.2026 | 54,00 | 55,00 | 53,50 | 54,75 | 2,82% | - |
| 27.01.2026 | 53,50 | 55,00 | 52,75 | 53,25 | 0,00% | 6.610,00 |
| 26.01.2026 | 53,25 | 54,25 | 52,50 | 53,25 | 0,00% | 2.328,00 |
| 23.01.2026 | 55,50 | 55,50 | 53,25 | 53,25 | -3,62% | - |
| 22.01.2026 | 54,50 | 55,50 | 53,25 | 55,25 | 2,79% | 336,00 |
| 21.01.2026 | 54,50 | 55,25 | 53,50 | 53,75 | -1,38% | 165,00 |
| 20.01.2026 | 53,00 | 54,50 | 52,00 | 54,50 | 2,35% | 848,00 |
| 19.01.2026 | 53,25 | 53,50 | 53,25 | 53,25 | -1,39% | - |
| 16.01.2026 | 54,50 | 55,25 | 53,50 | 54,00 | -0,92% | - |
| 15.01.2026 | 56,00 | 56,00 | 54,50 | 54,50 | -1,80% | - |
| 14.01.2026 | 54,00 | 56,00 | 53,50 | 55,50 | 0,00% | - |
| 13.01.2026 | 55,00 | 55,50 | 54,50 | 55,50 | 0,00% | 400,00 |
| 12.01.2026 | 53,25 | 55,75 | 53,00 | 55,50 | 1,83% | 405,00 |
| 09.01.2026 | 54,00 | 55,50 | 54,00 | 54,50 | 0,00% | - |
| 08.01.2026 | 55,50 | 56,50 | 53,25 | 54,50 | -2,68% | 58,00 |
| 07.01.2026 | 55,50 | 57,25 | 55,00 | 56,00 | 1,36% | 425,00 |
| 06.01.2026 | 52,00 | 55,50 | 51,75 | 55,25 | 5,74% | 1.312,00 |
| 05.01.2026 | 52,75 | 53,50 | 51,00 | 52,25 | -0,48% | 944,00 |
| 02.01.2026 | 54,00 | 55,00 | 52,00 | 52,50 | -0,94% | 531,00 |
| 30.12.2025 | 52,50 | 54,00 | 52,50 | 53,00 | 0,95% | 300,00 |
| 29.12.2025 | 53,50 | 54,00 | 52,50 | 52,50 | -1,87% | 12,00 |
| 23.12.2025 | 55,50 | 56,00 | 53,50 | 53,50 | -4,04% | 219,00 |
| 22.12.2025 | 56,00 | 60,25 | 53,00 | 55,75 | 4,21% | 1.957,00 |
| 19.12.2025 | 53,00 | 54,50 | 52,00 | 53,50 | 0,47% | - |
| 18.12.2025 | 51,50 | 54,00 | 50,75 | 53,25 | 3,90% | 1.195,00 |
| 17.12.2025 | 53,50 | 54,50 | 50,50 | 51,25 | -2,84% | 1.590,00 |
| 16.12.2025 | 53,00 | 53,75 | 51,50 | 52,75 | -0,47% | 1.406,00 |
| 15.12.2025 | 54,50 | 55,00 | 52,75 | 53,00 | -1,85% | - |
| 12.12.2025 | 51,75 | 54,50 | 51,25 | 54,00 | 3,85% | 271,00 |
| 11.12.2025 | 51,00 | 52,00 | 50,75 | 52,00 | 0,97% | - |
| 10.12.2025 | 52,50 | 54,00 | 51,00 | 51,50 | -2,83% | 287,00 |
| 09.12.2025 | 55,00 | 56,25 | 52,75 | 53,00 | -3,64% | 375,00 |
| 08.12.2025 | 57,00 | 57,25 | 54,50 | 55,00 | -2,22% | 49,00 |
| 05.12.2025 | 57,00 | 58,00 | 56,00 | 56,25 | -1,75% | - |