63,520$
-3,17%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 65,25 | 65,60 | 63,05 | 63,54 | -3,13% | 61.016,00 |
| 29.01.2026 | 65,22 | 65,88 | 64,28 | 65,59 | 0,69% | 1.863.694,00 |
| 28.01.2026 | 64,61 | 65,32 | 63,99 | 65,14 | 1,77% | 1.244.664,00 |
| 27.01.2026 | 63,29 | 65,98 | 63,15 | 64,01 | 1,30% | 1.719.960,00 |
| 26.01.2026 | 62,91 | 64,40 | 62,13 | 63,19 | -0,35% | 1.133.032,00 |
| 23.01.2026 | 64,21 | 65,11 | 62,98 | 63,41 | -2,34% | 1.494.188,00 |
| 22.01.2026 | 62,62 | 65,38 | 62,25 | 64,93 | 3,01% | 1.506.062,00 |
| 21.01.2026 | 64,69 | 64,77 | 62,71 | 63,03 | -1,16% | 1.950.695,00 |
| 20.01.2026 | 61,89 | 63,81 | 61,10 | 63,77 | 1,90% | 1.450.037,00 |
| 16.01.2026 | 63,87 | 65,35 | 62,17 | 62,58 | -1,35% | 1.234.063,00 |
| 15.01.2026 | 64,42 | 64,98 | 63,31 | 63,44 | -1,76% | 1.409.669,00 |
| 14.01.2026 | 63,33 | 65,08 | 62,17 | 64,57 | 1,96% | 1.609.659,00 |
| 13.01.2026 | 64,38 | 64,38 | 61,81 | 63,33 | -2,03% | 1.714.594,00 |
| 12.01.2026 | 62,36 | 65,25 | 60,30 | 64,64 | 3,41% | 2.534.104,00 |
| 09.01.2026 | 64,10 | 64,98 | 62,28 | 62,51 | -1,28% | 2.482.911,00 |
| 08.01.2026 | 65,35 | 65,90 | 62,05 | 63,32 | -3,21% | 1.472.943,00 |
| 07.01.2026 | 65,46 | 66,59 | 64,46 | 65,42 | 1,36% | 2.458.693,00 |
| 06.01.2026 | 61,09 | 64,89 | 61,02 | 64,55 | 5,48% | 2.440.608,00 |
| 05.01.2026 | 61,10 | 61,66 | 58,85 | 61,19 | -0,87% | 2.344.182,00 |
| 02.01.2026 | 63,16 | 63,96 | 60,84 | 61,73 | -2,85% | 1.879.705,00 |
| 31.12.2025 | 61,12 | 64,43 | 60,93 | 63,54 | 3,54% | 1.980.880,00 |
| 30.12.2025 | 61,78 | 62,40 | 60,42 | 61,37 | -0,62% | 1.634.012,00 |
| 29.12.2025 | 62,44 | 62,72 | 61,59 | 61,75 | -2,15% | 1.522.882,00 |
| 26.12.2025 | 64,14 | 64,17 | 62,72 | 63,11 | -1,67% | 1.385.385,00 |
| 24.12.2025 | 63,39 | 65,28 | 63,20 | 64,18 | 1,41% | 1.147.704,00 |
| 23.12.2025 | 64,97 | 65,27 | 62,00 | 63,29 | -3,52% | 2.911.153,00 |
| 22.12.2025 | 64,00 | 70,98 | 63,18 | 65,60 | 4,59% | 7.370.866,00 |
| 19.12.2025 | 62,93 | 63,70 | 62,10 | 62,72 | 0,84% | 1.313.652,00 |
| 18.12.2025 | 62,66 | 63,80 | 61,22 | 62,20 | 4,12% | 2.946.536,00 |
| 17.12.2025 | 62,10 | 62,26 | 59,37 | 59,74 | -3,68% | 2.009.311,00 |
| 16.12.2025 | 61,98 | 62,36 | 60,43 | 62,02 | -0,24% | 1.437.886,00 |
| 15.12.2025 | 63,45 | 64,12 | 62,00 | 62,17 | -1,86% | 1.824.330,00 |
| 12.12.2025 | 60,99 | 63,80 | 60,45 | 63,35 | 4,25% | 1.584.176,00 |
| 11.12.2025 | 60,41 | 60,99 | 59,56 | 60,77 | 0,76% | 1.725.328,00 |
| 10.12.2025 | 61,56 | 62,27 | 59,71 | 60,31 | -2,09% | 1.984.662,00 |
| 09.12.2025 | 64,41 | 65,46 | 61,31 | 61,60 | -3,96% | 1.710.164,00 |
| 08.12.2025 | 65,88 | 66,37 | 63,63 | 64,14 | -2,33% | 1.492.841,00 |
| 05.12.2025 | 66,49 | 66,95 | 65,36 | 65,67 | -1,31% | 1.395.064,00 |
| 04.12.2025 | 64,06 | 67,26 | 63,50 | 66,54 | 2,91% | 1.519.463,00 |
| 03.12.2025 | 63,69 | 65,51 | 63,59 | 64,66 | 1,81% | 2.004.111,00 |
| 02.12.2025 | 65,85 | 65,85 | 62,58 | 63,51 | -3,93% | 2.145.281,00 |
| 01.12.2025 | 67,89 | 67,99 | 65,92 | 66,11 | -2,96% | 1.395.824,00 |
| 28.11.2025 | 68,60 | 69,33 | 67,71 | 68,13 | -0,03% | 525.375,00 |
| 26.11.2025 | 67,95 | 68,91 | 67,50 | 68,15 | 0,89% | 1.948.204,00 |
| 25.11.2025 | 66,86 | 67,72 | 66,00 | 67,55 | 0,51% | 2.112.949,00 |
| 24.11.2025 | 65,50 | 67,55 | 64,80 | 67,21 | 2,70% | 1.561.275,00 |
| 21.11.2025 | 63,46 | 66,76 | 63,02 | 65,44 | 3,06% | 1.410.871,00 |
| 20.11.2025 | 65,38 | 65,66 | 62,86 | 63,50 | -1,99% | 1.852.555,00 |
| 19.11.2025 | 65,39 | 65,91 | 63,70 | 64,79 | -2,06% | 2.440.560,00 |
| 18.11.2025 | 66,45 | 67,80 | 66,00 | 66,15 | -1,25% | 1.294.329,00 |
| 17.11.2025 | 66,01 | 67,98 | 65,33 | 66,99 | 0,83% | 1.730.784,00 |
| 14.11.2025 | 64,11 | 67,07 | 64,11 | 66,44 | 1,40% | 2.150.645,00 |
| 13.11.2025 | 65,28 | 65,92 | 64,31 | 65,52 | -0,65% | 2.239.149,00 |
| 12.11.2025 | 66,51 | 66,98 | 65,07 | 65,95 | -0,81% | 2.424.980,00 |
| 11.11.2025 | 62,16 | 66,72 | 61,66 | 66,49 | 6,83% | 2.332.147,00 |
| 10.11.2025 | 60,30 | 62,84 | 60,01 | 62,24 | 3,46% | 1.793.417,00 |
| 07.11.2025 | 60,20 | 60,36 | 58,25 | 60,16 | -0,23% | 1.881.446,00 |
| 06.11.2025 | 58,85 | 61,29 | 58,05 | 60,30 | 1,88% | 1.966.615,00 |
| 05.11.2025 | 59,34 | 60,43 | 58,61 | 59,19 | -0,72% | 1.315.851,00 |
| 04.11.2025 | 59,55 | 60,77 | 58,95 | 59,62 | -0,68% | 976.965,00 |
| 03.11.2025 | 63,49 | 63,96 | 59,11 | 60,03 | -5,60% | 2.141.588,00 |
| 31.10.2025 | 63,14 | 63,99 | 61,69 | 63,59 | 2,15% | 2.430.186,00 |
| 30.10.2025 | 61,54 | 64,13 | 61,49 | 62,25 | 0,42% | 1.540.133,00 |
| 29.10.2025 | 62,01 | 63,22 | 61,01 | 61,99 | 0,03% | 1.910.290,00 |
| 28.10.2025 | 59,88 | 62,15 | 59,52 | 61,97 | 2,97% | 1.932.187,00 |
| 27.10.2025 | 58,10 | 60,78 | 57,83 | 60,18 | 4,06% | 1.447.620,00 |
| 24.10.2025 | 57,99 | 58,36 | 56,98 | 57,83 | 0,57% | 1.067.055,00 |
| 23.10.2025 | 55,49 | 58,05 | 54,30 | 57,50 | 5,00% | 1.876.103,00 |
| 22.10.2025 | 57,78 | 57,78 | 54,46 | 54,76 | -5,23% | 2.650.373,00 |
| 21.10.2025 | 59,42 | 59,47 | 57,66 | 57,78 | -2,65% | 1.064.177,00 |
| 20.10.2025 | 59,11 | 60,00 | 58,44 | 59,35 | 1,56% | 1.381.844,00 |
| 17.10.2025 | 58,04 | 59,89 | 57,51 | 58,44 | -0,88% | 1.162.017,00 |
| 16.10.2025 | 62,94 | 63,58 | 58,40 | 58,96 | -6,11% | 2.137.760,00 |
| 15.10.2025 | 61,03 | 63,86 | 61,03 | 62,80 | 2,90% | 2.031.494,00 |
| 14.10.2025 | 59,05 | 61,58 | 58,84 | 61,03 | 2,42% | 2.164.972,00 |
| 13.10.2025 | 60,04 | 61,14 | 59,46 | 59,59 | -0,75% | 1.372.845,00 |
| 10.10.2025 | 60,27 | 60,50 | 58,58 | 60,04 | -0,45% | 1.313.931,00 |
| 09.10.2025 | 60,79 | 61,38 | 59,43 | 60,31 | -0,84% | 1.309.166,00 |
| 08.10.2025 | 60,72 | 61,48 | 59,64 | 60,82 | 1,08% | 1.663.158,00 |
| 07.10.2025 | 60,56 | 61,19 | 58,74 | 60,17 | -0,78% | 1.784.085,00 |
| 06.10.2025 | 57,87 | 61,00 | 57,28 | 60,64 | 6,57% | 3.016.082,00 |
| 03.10.2025 | 56,79 | 58,75 | 56,20 | 56,90 | 1,03% | 262.938,00 |
| 02.10.2025 | 56,16 | 56,69 | 55,33 | 56,32 | 0,86% | 1.960.963,00 |
| 01.10.2025 | 55,12 | 56,08 | 53,61 | 55,84 | 1,60% | 2.065.904,00 |
| 30.09.2025 | 54,09 | 55,92 | 53,57 | 54,96 | 1,99% | 2.614.893,00 |
| 29.09.2025 | 50,19 | 54,15 | 50,15 | 53,89 | 6,92% | 2.885.244,00 |
| 26.09.2025 | 47,96 | 50,68 | 47,87 | 50,40 | 5,37% | 2.096.209,00 |
| 25.09.2025 | 48,02 | 48,54 | 47,22 | 47,83 | -0,95% | 1.609.832,00 |
| 24.09.2025 | 48,35 | 49,33 | 47,73 | 48,29 | -0,54% | 2.087.547,00 |
| 23.09.2025 | 48,48 | 50,78 | 48,40 | 48,55 | 0,62% | 1.894.097,00 |
| 22.09.2025 | 48,99 | 49,85 | 47,91 | 48,25 | -0,84% | 1.950.932,00 |
| 19.09.2025 | 49,32 | 49,32 | 47,96 | 48,66 | -1,28% | 3.761.714,00 |
| 18.09.2025 | 48,00 | 49,33 | 47,34 | 49,29 | 3,64% | 3.094.469,00 |
| 17.09.2025 | 49,70 | 51,71 | 47,45 | 47,56 | -4,42% | 7.217.037,00 |
| 16.09.2025 | 49,44 | 50,99 | 49,24 | 49,76 | 0,65% | 1.356.180,00 |
| 15.09.2025 | 50,98 | 51,33 | 49,22 | 49,44 | -3,31% | 1.740.554,00 |
| 12.09.2025 | 52,65 | 53,28 | 51,06 | 51,13 | -4,11% | 1.896.766,00 |
| 11.09.2025 | 52,18 | 53,58 | 51,51 | 53,32 | 2,54% | 1.586.971,00 |
| 10.09.2025 | 51,18 | 52,02 | 50,05 | 52,00 | 0,97% | 1.875.444,00 |
| 09.09.2025 | 52,09 | 52,19 | 50,41 | 51,50 | -1,13% | 1.975.635,00 |