76,910$
-1,47%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 78,20 | 78,92 | 76,64 | 76,93 | -1,45% | 81.817,00 |
| 21.05.2026 | 78,39 | 79,09 | 77,60 | 78,06 | -0,90% | 1.775.120,00 |
| 20.05.2026 | 77,23 | 79,12 | 76,30 | 78,77 | 3,03% | 2.377.488,00 |
| 19.05.2026 | 75,65 | 76,78 | 73,00 | 76,45 | 1,69% | 2.347.418,00 |
| 18.05.2026 | 75,81 | 76,55 | 74,64 | 75,18 | -0,88% | 1.797.037,00 |
| 15.05.2026 | 78,40 | 78,51 | 75,48 | 75,85 | -3,55% | 1.829.793,00 |
| 14.05.2026 | 77,09 | 78,84 | 75,80 | 78,64 | 1,84% | 2.348.597,00 |
| 13.05.2026 | 74,76 | 77,35 | 74,31 | 77,22 | 3,24% | 2.204.836,00 |
| 12.05.2026 | 74,68 | 75,23 | 73,13 | 74,80 | 0,24% | 2.399.516,00 |
| 11.05.2026 | 77,66 | 78,49 | 74,16 | 74,62 | -2,98% | 4.691.825,00 |
| 08.05.2026 | 74,51 | 78,80 | 74,51 | 76,91 | 3,54% | 5.791.776,00 |
| 07.05.2026 | 74,50 | 76,25 | 72,75 | 74,28 | -0,76% | 8.388.464,00 |
| 06.05.2026 | 78,38 | 79,01 | 72,15 | 74,85 | -2,91% | 4.636.828,00 |
| 05.05.2026 | 74,69 | 80,20 | 73,07 | 77,09 | 16,71% | 18.040.184,00 |
| 04.05.2026 | 63,00 | 67,05 | 63,00 | 66,05 | 4,26% | 1.875.822,00 |
| 01.05.2026 | 63,97 | 65,29 | 62,92 | 63,35 | -0,95% | 2.459.508,00 |
| 30.04.2026 | 59,69 | 64,30 | 59,69 | 63,96 | 7,37% | 2.723.293,00 |
| 29.04.2026 | 60,01 | 60,60 | 58,65 | 59,57 | -1,85% | 2.318.204,00 |
| 28.04.2026 | 62,44 | 63,60 | 60,60 | 60,69 | -1,48% | 2.213.106,00 |
| 27.04.2026 | 65,41 | 65,87 | 61,15 | 61,60 | -5,70% | 2.261.080,00 |
| 24.04.2026 | 65,50 | 65,77 | 63,79 | 65,32 | -0,31% | 967.139,00 |
| 23.04.2026 | 65,97 | 67,26 | 64,60 | 65,52 | -1,12% | 1.661.177,00 |
| 22.04.2026 | 66,43 | 66,51 | 64,99 | 66,26 | 0,70% | 1.181.378,00 |
| 21.04.2026 | 66,01 | 66,36 | 64,53 | 65,80 | -0,51% | 1.174.460,00 |
| 20.04.2026 | 66,70 | 66,90 | 65,87 | 66,14 | -0,85% | 1.026.823,00 |
| 17.04.2026 | 66,30 | 67,04 | 65,14 | 66,71 | 1,97% | 1.499.226,00 |
| 16.04.2026 | 65,60 | 65,63 | 63,97 | 65,42 | 0,08% | 1.168.372,00 |
| 15.04.2026 | 66,64 | 67,25 | 64,74 | 65,37 | -1,48% | 1.252.967,00 |
| 14.04.2026 | 66,77 | 67,52 | 65,94 | 66,35 | -0,55% | 1.536.943,00 |
| 13.04.2026 | 65,01 | 67,90 | 64,59 | 66,72 | 2,63% | 1.726.540,00 |
| 10.04.2026 | 64,71 | 65,57 | 63,96 | 65,01 | 0,65% | 1.224.434,00 |
| 09.04.2026 | 65,67 | 65,67 | 64,21 | 64,59 | -1,87% | 1.346.109,00 |
| 08.04.2026 | 67,50 | 67,77 | 65,58 | 65,82 | 0,46% | 1.755.958,00 |
| 07.04.2026 | 64,75 | 66,16 | 64,25 | 65,52 | 0,89% | 1.287.105,00 |
| 06.04.2026 | 66,09 | 66,66 | 64,67 | 64,94 | -2,68% | 1.313.238,00 |
| 02.04.2026 | 66,15 | 68,71 | 65,43 | 66,73 | 0,20% | 2.479.314,00 |
| 01.04.2026 | 66,55 | 67,92 | 65,95 | 66,60 | 1,05% | 2.365.183,00 |
| 31.03.2026 | 63,80 | 67,11 | 63,80 | 65,91 | 4,64% | 1.731.204,00 |
| 30.03.2026 | 62,80 | 63,67 | 61,67 | 62,99 | 0,78% | 2.057.770,00 |
| 27.03.2026 | 63,44 | 64,74 | 62,22 | 62,50 | -1,53% | 1.701.852,00 |
| 26.03.2026 | 61,95 | 64,62 | 61,89 | 63,47 | 1,73% | 2.201.596,00 |
| 25.03.2026 | 60,12 | 62,39 | 60,11 | 62,39 | 3,90% | 2.102.615,00 |
| 24.03.2026 | 60,54 | 60,54 | 59,03 | 60,05 | -1,48% | 2.105.321,00 |
| 23.03.2026 | 63,00 | 63,42 | 60,78 | 60,95 | -1,22% | 1.386.998,00 |
| 20.03.2026 | 62,61 | 63,98 | 61,02 | 61,70 | -2,00% | 3.212.529,00 |
| 19.03.2026 | 62,00 | 63,80 | 61,53 | 62,96 | 1,24% | 1.837.202,00 |
| 18.03.2026 | 61,52 | 63,03 | 60,82 | 62,19 | 0,10% | 1.983.790,00 |
| 17.03.2026 | 60,94 | 63,11 | 60,51 | 62,13 | 2,14% | 3.271.210,00 |
| 16.03.2026 | 61,03 | 61,92 | 59,19 | 60,83 | 1,28% | 2.098.864,00 |
| 13.03.2026 | 60,49 | 61,79 | 58,43 | 60,06 | 0,10% | 1.933.992,00 |
| 12.03.2026 | 62,79 | 62,88 | 59,45 | 60,00 | -5,70% | 2.219.306,00 |
| 11.03.2026 | 63,73 | 63,83 | 61,46 | 63,63 | -0,89% | 1.758.203,00 |
| 10.03.2026 | 62,24 | 64,68 | 60,87 | 64,20 | 2,85% | 2.113.768,00 |
| 09.03.2026 | 60,35 | 62,72 | 59,91 | 62,42 | 3,33% | 2.556.230,00 |
| 06.03.2026 | 61,38 | 61,38 | 59,63 | 60,41 | -2,86% | 1.788.444,00 |
| 05.03.2026 | 61,39 | 62,46 | 60,82 | 62,19 | -0,13% | 1.509.649,00 |
| 04.03.2026 | 60,92 | 62,57 | 60,01 | 62,27 | 2,55% | 2.089.274,00 |
| 03.03.2026 | 60,29 | 61,50 | 59,33 | 60,72 | -1,16% | 1.723.744,00 |
| 02.03.2026 | 61,62 | 62,54 | 60,45 | 61,43 | -1,27% | 1.459.499,00 |
| 27.02.2026 | 62,08 | 62,99 | 61,91 | 62,22 | -0,65% | 1.431.691,00 |
| 26.02.2026 | 62,61 | 63,00 | 60,87 | 62,63 | -0,41% | 1.997.270,00 |
| 25.02.2026 | 68,12 | 69,28 | 62,00 | 62,89 | -10,29% | 5.037.580,00 |
| 24.02.2026 | 68,44 | 70,39 | 67,02 | 70,10 | 2,70% | 1.938.647,00 |
| 23.02.2026 | 67,85 | 68,92 | 67,52 | 68,26 | 0,47% | 1.492.617,00 |
| 20.02.2026 | 67,72 | 69,12 | 67,45 | 67,94 | 0,16% | 2.024.687,00 |
| 19.02.2026 | 66,61 | 67,86 | 65,54 | 67,83 | 1,27% | 1.261.958,00 |
| 18.02.2026 | 66,31 | 67,67 | 66,01 | 66,98 | 0,54% | 1.581.440,00 |
| 17.02.2026 | 65,98 | 66,99 | 65,51 | 66,62 | 0,54% | 1.126.688,00 |
| 13.02.2026 | 65,49 | 67,54 | 64,58 | 66,26 | 1,88% | 2.080.101,00 |
| 12.02.2026 | 67,00 | 67,89 | 64,64 | 65,04 | -2,63% | 1.732.504,00 |
| 11.02.2026 | 65,25 | 66,98 | 63,53 | 66,80 | 3,01% | 1.952.899,00 |
| 10.02.2026 | 63,96 | 65,49 | 63,13 | 64,85 | 2,35% | 2.433.044,00 |
| 09.02.2026 | 62,21 | 63,68 | 61,58 | 63,36 | 1,64% | 1.069.855,00 |
| 06.02.2026 | 61,31 | 62,74 | 61,00 | 62,34 | 3,49% | 1.736.718,00 |
| 05.02.2026 | 63,26 | 64,51 | 60,05 | 60,24 | -5,16% | 2.071.827,00 |
| 04.02.2026 | 64,97 | 65,25 | 62,35 | 63,52 | -1,87% | 1.604.189,00 |
| 03.02.2026 | 65,86 | 67,10 | 63,64 | 64,73 | -0,66% | 1.434.906,00 |
| 02.02.2026 | 62,10 | 65,63 | 62,05 | 65,16 | 3,12% | 1.346.736,00 |
| 30.01.2026 | 65,00 | 65,74 | 62,79 | 63,19 | -3,67% | 1.932.972,00 |
| 29.01.2026 | 65,22 | 65,88 | 64,28 | 65,60 | 0,71% | 1.882.600,00 |
| 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% | 1.720.376,00 |
| 26.01.2026 | 62,91 | 64,40 | 62,13 | 63,19 | -0,35% | 1.133.081,00 |
| 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 | 3,00% | 1.506.323,00 |
| 21.01.2026 | 64,69 | 64,77 | 62,71 | 63,04 | -1,16% | 1.951.498,00 |
| 20.01.2026 | 61,89 | 63,81 | 61,10 | 63,78 | 1,92% | 1.454.037,00 |
| 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 | -1,80% | 1.409.671,00 |
| 14.01.2026 | 63,33 | 65,08 | 62,17 | 64,60 | 2,01% | 1.609.680,00 |
| 13.01.2026 | 64,38 | 64,38 | 61,81 | 63,33 | -2,03% | 1.714.627,00 |
| 12.01.2026 | 62,36 | 65,25 | 60,30 | 64,64 | 3,41% | 2.536.392,00 |
| 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% | 1.497.431,00 |
| 07.01.2026 | 65,46 | 66,59 | 64,46 | 65,42 | 1,27% | 2.458.709,00 |
| 06.01.2026 | 61,09 | 64,89 | 61,02 | 64,60 | 5,45% | 2.440.625,00 |
| 05.01.2026 | 61,10 | 61,66 | 58,85 | 61,26 | -0,76% | 2.344.929,00 |
| 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% | 1.663.553,00 |