50,140$
-8,34%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2024 | 53,50 | 53,50 | 52,10 | 52,63 | -0,09% | 817.166,00 |
| 25.09.2024 | 52,81 | 53,94 | 52,40 | 52,68 | 0,04% | 1.054.484,00 |
| 24.09.2024 | 51,92 | 52,89 | 51,47 | 52,66 | 1,09% | 1.387.770,00 |
| 23.09.2024 | 53,95 | 54,54 | 52,08 | 52,09 | -3,12% | 1.358.023,00 |
| 20.09.2024 | 55,45 | 55,88 | 53,60 | 53,77 | -3,36% | 3.186.452,00 |
| 19.09.2024 | 54,99 | 56,27 | 53,26 | 55,64 | -0,54% | 2.251.314,00 |
| 18.09.2024 | 56,95 | 57,76 | 53,88 | 55,94 | -0,39% | 1.376.369,00 |
| 17.09.2024 | 57,00 | 57,48 | 53,31 | 56,16 | -1,04% | 2.004.413,00 |
| 16.09.2024 | 56,46 | 57,03 | 55,44 | 56,75 | 1,56% | 809.373,00 |
| 13.09.2024 | 54,34 | 56,20 | 54,08 | 55,88 | 3,42% | 879.895,00 |
| 12.09.2024 | 53,78 | 55,41 | 53,51 | 54,03 | 0,48% | 794.650,00 |
| 11.09.2024 | 53,69 | 54,06 | 52,85 | 53,77 | -0,70% | 722.875,00 |
| 10.09.2024 | 56,03 | 56,19 | 53,80 | 54,15 | -3,01% | 787.785,00 |
| 09.09.2024 | 54,31 | 56,26 | 54,17 | 55,83 | 3,22% | 1.178.068,00 |
| 06.09.2024 | 56,19 | 56,36 | 53,21 | 54,09 | -3,38% | 1.396.422,00 |
| 05.09.2024 | 55,50 | 56,87 | 54,68 | 55,98 | 1,99% | 978.510,00 |
| 04.09.2024 | 54,29 | 55,05 | 53,16 | 54,89 | 0,70% | 866.292,00 |
| 03.09.2024 | 56,72 | 57,80 | 54,22 | 54,51 | -4,50% | 1.153.624,00 |
| 30.08.2024 | 57,94 | 57,98 | 56,28 | 57,08 | -0,54% | 1.080.796,00 |
| 29.08.2024 | 55,99 | 58,68 | 55,21 | 57,39 | 3,35% | 1.312.060,00 |
| 28.08.2024 | 55,43 | 55,92 | 55,02 | 55,53 | -0,57% | 567.478,00 |
| 27.08.2024 | 56,73 | 57,22 | 55,32 | 55,85 | -2,14% | 965.593,00 |
| 26.08.2024 | 57,56 | 58,05 | 56,85 | 57,07 | -0,44% | 592.842,00 |
| 23.08.2024 | 56,57 | 57,94 | 56,21 | 57,32 | 1,85% | 1.206.898,00 |
| 22.08.2024 | 56,83 | 56,91 | 55,43 | 56,28 | -0,53% | 699.353,00 |
| 21.08.2024 | 57,00 | 58,21 | 56,22 | 56,58 | -0,47% | 759.240,00 |
| 20.08.2024 | 56,37 | 57,23 | 55,58 | 56,85 | 0,69% | 1.514.711,00 |
| 19.08.2024 | 56,56 | 57,38 | 55,63 | 56,46 | -0,07% | 1.491.445,00 |
| 16.08.2024 | 56,73 | 57,45 | 55,68 | 56,50 | -1,07% | 1.246.023,00 |
| 15.08.2024 | 57,46 | 57,73 | 56,30 | 57,11 | 2,20% | 1.002.955,00 |
| 14.08.2024 | 55,92 | 56,07 | 54,87 | 55,88 | -0,34% | 800.670,00 |
| 13.08.2024 | 54,74 | 56,34 | 53,94 | 56,07 | -0,20% | 1.930.463,00 |
| 12.08.2024 | 56,18 | 57,14 | 54,35 | 56,18 | 0,70% | 946.376,00 |
| 09.08.2024 | 52,00 | 56,43 | 51,92 | 55,79 | 3,42% | 1.819.200,00 |
| 08.08.2024 | 51,39 | 54,47 | 51,17 | 53,95 | 5,32% | 1.424.308,00 |
| 07.08.2024 | 53,93 | 53,93 | 51,05 | 51,22 | -4,33% | 1.282.124,00 |
| 06.08.2024 | 53,55 | 54,83 | 53,21 | 53,54 | 0,32% | 940.464,00 |
| 05.08.2024 | 53,10 | 56,13 | 53,00 | 53,37 | -6,60% | 1.774.462,00 |
| 02.08.2024 | 55,97 | 57,57 | 55,49 | 57,14 | -1,26% | 1.322.588,00 |
| 01.08.2024 | 58,95 | 59,81 | 57,85 | 57,87 | -1,93% | 852.307,00 |
| 31.07.2024 | 60,30 | 61,27 | 58,67 | 59,01 | -1,89% | 1.361.408,00 |
| 30.07.2024 | 59,44 | 60,54 | 58,67 | 60,15 | 1,79% | 807.039,00 |
| 29.07.2024 | 59,61 | 60,20 | 57,53 | 59,09 | -1,01% | 1.209.625,00 |
| 26.07.2024 | 59,62 | 61,38 | 58,50 | 59,69 | 2,08% | 1.166.219,00 |
| 25.07.2024 | 56,86 | 58,69 | 56,77 | 58,48 | 2,95% | 1.091.649,00 |
| 24.07.2024 | 56,76 | 57,94 | 56,63 | 56,80 | -1,01% | 910.038,00 |
| 23.07.2024 | 56,87 | 58,20 | 56,21 | 57,38 | -0,07% | 1.426.718,00 |
| 22.07.2024 | 56,88 | 57,69 | 55,66 | 57,42 | 1,79% | 1.347.270,00 |
| 19.07.2024 | 55,95 | 57,00 | 55,14 | 56,41 | 0,89% | 827.901,00 |
| 18.07.2024 | 56,78 | 57,88 | 55,50 | 55,91 | -1,55% | 1.223.047,00 |
| 17.07.2024 | 55,65 | 57,44 | 54,97 | 56,79 | 0,05% | 1.240.614,00 |
| 16.07.2024 | 57,69 | 58,85 | 56,24 | 56,76 | -1,10% | 1.031.882,00 |
| 15.07.2024 | 56,10 | 57,53 | 55,34 | 57,39 | 2,52% | 1.073.034,00 |
| 12.07.2024 | 56,80 | 57,40 | 55,54 | 55,98 | -0,57% | 1.169.947,00 |
| 11.07.2024 | 56,24 | 56,65 | 55,25 | 56,30 | 2,49% | 1.244.781,00 |
| 10.07.2024 | 55,14 | 55,58 | 53,59 | 54,93 | 0,13% | 1.042.146,00 |
| 09.07.2024 | 56,24 | 56,36 | 54,58 | 54,86 | -3,19% | 1.042.697,00 |
| 08.07.2024 | 55,48 | 56,72 | 54,85 | 56,67 | 2,09% | 1.065.280,00 |
| 05.07.2024 | 54,61 | 55,65 | 53,68 | 55,51 | 2,04% | 959.633,00 |
| 03.07.2024 | 55,40 | 55,50 | 54,19 | 54,40 | -0,80% | 487.269,00 |
| 02.07.2024 | 54,97 | 54,97 | 53,39 | 54,84 | 0,26% | 1.316.807,00 |
| 01.07.2024 | 53,83 | 55,86 | 53,24 | 54,70 | 0,96% | 1.947.790,00 |
| 28.06.2024 | 53,75 | 54,66 | 52,94 | 54,18 | 0,74% | 7.296.469,00 |
| 27.06.2024 | 51,86 | 54,04 | 51,29 | 53,78 | 3,82% | 1.434.949,00 |