50,260$
-1,68%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 51,57 | 51,74 | 48,88 | 50,26 | -1,68% | 2.169.437,00 |
| 20.02.2025 | 46,61 | 51,39 | 46,00 | 51,12 | 10,17% | 2.786.090,00 |
| 19.02.2025 | 45,20 | 46,74 | 45,05 | 46,40 | 2,23% | 1.737.191,00 |
| 18.02.2025 | 45,60 | 48,30 | 45,38 | 45,39 | -1,67% | 1.752.217,00 |
| 14.02.2025 | 41,54 | 46,26 | 40,77 | 46,16 | 10,91% | 4.821.299,00 |
| 13.02.2025 | 43,00 | 43,16 | 41,58 | 41,62 | -1,33% | 1.555.514,00 |
| 12.02.2025 | 40,65 | 42,33 | 40,53 | 42,18 | 1,49% | 1.736.358,00 |
| 11.02.2025 | 42,05 | 43,05 | 41,47 | 41,56 | -1,54% | 1.176.475,00 |
| 10.02.2025 | 42,90 | 43,86 | 41,71 | 42,21 | -1,29% | 2.608.065,00 |
| 07.02.2025 | 46,23 | 46,23 | 42,72 | 42,76 | -7,39% | 3.642.961,00 |
| 06.02.2025 | 50,39 | 50,82 | 45,70 | 46,17 | -8,41% | 3.901.088,00 |
| 05.02.2025 | 49,82 | 51,63 | 49,57 | 50,41 | 2,46% | 892.700,00 |
| 04.02.2025 | 48,06 | 49,26 | 47,71 | 49,20 | 1,52% | 1.309.094,00 |
| 03.02.2025 | 48,47 | 49,72 | 48,15 | 48,47 | -2,01% | 649.296,00 |
| 31.01.2025 | 49,68 | 50,49 | 48,27 | 49,46 | -1,02% | 1.099.055,00 |
| 30.01.2025 | 48,93 | 50,53 | 48,48 | 49,97 | 2,71% | 1.134.957,00 |
| 29.01.2025 | 48,61 | 49,78 | 48,07 | 48,65 | -0,10% | 764.249,00 |
| 28.01.2025 | 50,00 | 50,00 | 48,68 | 48,70 | -2,48% | 787.224,00 |
| 27.01.2025 | 51,02 | 52,80 | 49,21 | 49,94 | -1,60% | 1.296.772,00 |
| 24.01.2025 | 47,75 | 51,16 | 47,60 | 50,75 | 6,04% | 2.100.151,00 |
| 23.01.2025 | 46,33 | 47,90 | 44,92 | 47,86 | 2,22% | 1.524.412,00 |
| 22.01.2025 | 46,52 | 47,62 | 46,26 | 46,82 | 2,18% | 1.339.126,00 |
| 21.01.2025 | 45,92 | 46,32 | 45,26 | 45,82 | 0,17% | 1.250.224,00 |
| 17.01.2025 | 47,29 | 47,42 | 45,51 | 45,74 | -2,66% | 998.338,00 |
| 16.01.2025 | 46,83 | 47,61 | 46,49 | 46,99 | 0,26% | 791.701,00 |
| 15.01.2025 | 46,39 | 48,45 | 45,77 | 46,87 | 3,63% | 1.174.348,00 |
| 14.01.2025 | 47,01 | 47,30 | 44,79 | 45,23 | -3,17% | 1.388.789,00 |
| 13.01.2025 | 46,65 | 47,04 | 44,49 | 46,71 | 0,19% | 1.288.483,00 |
| 10.01.2025 | 46,40 | 47,10 | 45,17 | 46,62 | -1,58% | 1.758.065,00 |
| 08.01.2025 | 48,01 | 48,49 | 47,19 | 47,37 | -2,35% | 904.195,00 |
| 07.01.2025 | 49,32 | 49,96 | 48,07 | 48,51 | -1,38% | 1.266.036,00 |
| 06.01.2025 | 49,20 | 49,80 | 48,77 | 49,19 | -0,34% | 730.305,00 |
| 03.01.2025 | 49,04 | 50,15 | 49,04 | 49,36 | 0,88% | 1.007.666,00 |
| 02.01.2025 | 48,19 | 49,50 | 47,76 | 48,93 | 4,02% | 865.647,00 |
| 31.12.2024 | 47,50 | 47,78 | 46,80 | 47,04 | -0,23% | 798.176,00 |
| 30.12.2024 | 47,00 | 47,79 | 46,52 | 47,15 | -0,44% | 952.722,00 |
| 27.12.2024 | 48,13 | 48,85 | 47,22 | 47,36 | -2,43% | 902.043,00 |
| 26.12.2024 | 48,14 | 48,95 | 47,99 | 48,54 | 0,02% | 940.464,00 |
| 24.12.2024 | 48,85 | 49,11 | 48,00 | 48,53 | -0,86% | 318.992,00 |
| 23.12.2024 | 49,18 | 49,99 | 47,72 | 48,95 | 0,16% | 1.032.140,00 |
| 20.12.2024 | 46,85 | 50,32 | 46,85 | 48,87 | 4,56% | 3.805.285,00 |
| 19.12.2024 | 46,45 | 47,30 | 45,66 | 46,74 | 0,82% | 1.329.300,00 |
| 18.12.2024 | 48,00 | 49,40 | 46,00 | 46,36 | -2,97% | 1.587.038,00 |
| 17.12.2024 | 48,50 | 49,04 | 47,38 | 47,78 | -2,53% | 1.372.426,00 |
| 16.12.2024 | 48,61 | 49,58 | 48,54 | 49,02 | 0,76% | 758.114,00 |
| 13.12.2024 | 50,10 | 50,24 | 48,14 | 48,65 | -3,16% | 1.432.121,00 |
| 12.12.2024 | 50,29 | 50,68 | 49,52 | 50,24 | -0,92% | 1.152.703,00 |
| 11.12.2024 | 50,42 | 50,90 | 49,84 | 50,70 | 0,30% | 626.927,00 |
| 10.12.2024 | 50,38 | 51,26 | 50,12 | 50,55 | 0,10% | 703.009,00 |
| 09.12.2024 | 51,18 | 51,71 | 50,21 | 50,50 | -0,90% | 639.573,00 |
| 06.12.2024 | 50,57 | 51,98 | 50,15 | 50,96 | 1,11% | 580.844,00 |
| 05.12.2024 | 49,78 | 50,65 | 49,73 | 50,40 | -0,08% | 824.389,00 |
| 04.12.2024 | 51,21 | 51,53 | 50,38 | 50,44 | -2,08% | 1.029.415,00 |
| 03.12.2024 | 50,52 | 51,80 | 49,95 | 51,51 | 1,74% | 1.098.831,00 |
| 02.12.2024 | 50,79 | 51,65 | 50,28 | 50,63 | -2,37% | 1.587.259,00 |
| 29.11.2024 | 52,39 | 52,78 | 51,78 | 51,86 | -0,69% | 428.390,00 |
| 27.11.2024 | 52,03 | 52,84 | 51,66 | 52,22 | 0,38% | 793.626,00 |
| 26.11.2024 | 49,70 | 52,74 | 49,38 | 52,02 | 3,52% | 931.144,00 |
| 25.11.2024 | 49,52 | 51,11 | 49,45 | 50,25 | 2,34% | 1.603.773,00 |
| 22.11.2024 | 47,67 | 49,82 | 47,41 | 49,10 | 3,04% | 1.640.063,00 |
| 21.11.2024 | 50,05 | 50,27 | 47,61 | 47,65 | -4,43% | 222.671,00 |
| 20.11.2024 | 50,77 | 50,95 | 49,65 | 49,86 | -2,41% | 1.063.082,00 |
| 19.11.2024 | 51,66 | 51,80 | 49,67 | 51,09 | -1,64% | 1.936.711,00 |
| 18.11.2024 | 50,24 | 52,01 | 49,64 | 51,94 | 3,42% | 1.268.817,00 |
| 15.11.2024 | 55,14 | 55,14 | 49,86 | 50,22 | -8,19% | 2.342.465,00 |
| 14.11.2024 | 55,74 | 56,31 | 54,56 | 54,70 | -2,23% | 896.045,00 |
| 13.11.2024 | 56,79 | 57,75 | 55,95 | 55,95 | -0,45% | 882.939,00 |
| 12.11.2024 | 58,33 | 58,95 | 56,08 | 56,21 | -4,12% | 1.032.861,00 |
| 11.11.2024 | 59,31 | 59,39 | 57,80 | 58,62 | 1,10% | 1.683.044,00 |
| 08.11.2024 | 56,31 | 58,74 | 56,10 | 57,98 | 3,83% | 1.719.834,00 |
| 07.11.2024 | 54,99 | 57,48 | 54,63 | 55,84 | 0,61% | 1.906.513,00 |
| 06.11.2024 | 53,99 | 55,68 | 53,19 | 55,50 | 5,67% | 2.041.072,00 |
| 05.11.2024 | 51,31 | 53,00 | 50,88 | 52,52 | 2,02% | 1.142.881,00 |
| 04.11.2024 | 51,35 | 52,10 | 50,97 | 51,48 | -0,66% | 718.475,00 |
| 01.11.2024 | 51,61 | 52,37 | 51,02 | 51,82 | 1,51% | 881.848,00 |
| 31.10.2024 | 51,04 | 51,47 | 50,53 | 51,05 | -0,62% | 840.042,00 |
| 30.10.2024 | 50,93 | 52,07 | 50,93 | 51,37 | -0,27% | 495.896,00 |
| 29.10.2024 | 51,92 | 52,24 | 51,19 | 51,51 | -1,44% | 617.604,00 |
| 28.10.2024 | 52,25 | 53,32 | 52,04 | 52,26 | 1,83% | 758.940,00 |
| 25.10.2024 | 52,56 | 53,31 | 51,24 | 51,32 | -2,06% | 846.294,00 |
| 24.10.2024 | 53,05 | 53,82 | 52,06 | 52,40 | -1,21% | 937.472,00 |
| 23.10.2024 | 54,65 | 54,95 | 53,01 | 53,04 | -3,46% | 995.081,00 |
| 22.10.2024 | 53,75 | 55,14 | 53,50 | 54,94 | 2,10% | 697.988,00 |
| 21.10.2024 | 54,50 | 54,85 | 53,15 | 53,81 | -2,11% | 946.712,00 |
| 18.10.2024 | 54,45 | 55,15 | 54,07 | 54,97 | 0,81% | 1.416.368,00 |
| 17.10.2024 | 55,29 | 55,34 | 54,19 | 54,53 | -1,36% | 897.381,00 |
| 16.10.2024 | 56,10 | 56,10 | 54,59 | 55,28 | -0,18% | 795.097,00 |
| 15.10.2024 | 54,54 | 56,02 | 53,88 | 55,38 | 1,61% | 796.578,00 |
| 14.10.2024 | 54,59 | 54,70 | 53,80 | 54,50 | -0,69% | 516.771,00 |
| 11.10.2024 | 52,97 | 55,26 | 52,62 | 54,88 | 3,25% | 1.151.520,00 |
| 10.10.2024 | 53,52 | 54,13 | 52,96 | 53,15 | -2,30% | 784.139,00 |
| 09.10.2024 | 55,42 | 56,30 | 54,22 | 54,40 | 0,13% | 828.834,00 |
| 08.10.2024 | 55,29 | 55,88 | 54,30 | 54,33 | -2,04% | 805.705,00 |
| 07.10.2024 | 56,39 | 56,99 | 55,36 | 55,46 | -2,15% | 686.076,00 |
| 04.10.2024 | 55,75 | 56,90 | 55,68 | 56,68 | 1,72% | 1.190.130,00 |
| 03.10.2024 | 52,53 | 55,81 | 52,08 | 55,72 | 5,88% | 1.253.589,00 |
| 02.10.2024 | 51,60 | 54,16 | 51,60 | 52,63 | -0,01% | 790.733,00 |
| 01.10.2024 | 52,44 | 52,78 | 51,63 | 52,63 | -0,28% | 807.025,00 |
| 30.09.2024 | 52,10 | 52,96 | 51,66 | 52,78 | 0,84% | 990.549,00 |
| 27.09.2024 | 53,17 | 53,42 | 52,01 | 52,34 | -0,55% | 860.958,00 |