30,200€
-5,63%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.08.2025 | 31,80 | 32,20 | 30,00 | 30,60 | -4,38% | 6.334,00 |
28.08.2025 | 33,00 | 34,20 | 32,00 | 32,00 | -1,84% | 3.016,00 |
27.08.2025 | 33,20 | 33,20 | 32,60 | 32,60 | 0,62% | 2.081,00 |
26.08.2025 | 31,80 | 32,40 | 31,80 | 32,40 | 1,25% | 1.722,00 |
25.08.2025 | 32,80 | 33,20 | 32,00 | 32,00 | -2,44% | 1.216,00 |
22.08.2025 | 32,80 | 33,60 | 32,60 | 32,80 | -0,61% | 2.344,00 |
21.08.2025 | 32,40 | 33,40 | 31,60 | 33,00 | 2,48% | 864,00 |
20.08.2025 | 32,20 | 32,60 | 32,20 | 32,20 | -4,17% | 1.153,00 |
19.08.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 2,44% | 200,00 |
18.08.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | 1,00 |
15.08.2025 | 33,80 | 33,80 | 33,00 | 33,00 | 5,10% | 218,00 |
14.08.2025 | 31,80 | 31,80 | 31,40 | 31,40 | 1,29% | 128,00 |
13.08.2025 | 29,60 | 31,00 | 29,60 | 31,00 | 5,44% | 450,00 |
12.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 160,00 |
11.08.2025 | 29,80 | 29,80 | 28,80 | 28,80 | -2,70% | 341,00 |
08.08.2025 | 30,60 | 30,60 | 29,20 | 29,60 | -1,99% | 155,00 |
07.08.2025 | 30,40 | 30,40 | 30,20 | 30,20 | 0,67% | 50,00 |
06.08.2025 | 30,80 | 30,80 | 30,00 | 30,00 | -3,54% | 75,00 |
05.08.2025 | 31,60 | 31,70 | 30,80 | 31,10 | -2,81% | - |
04.08.2025 | 32,20 | 32,40 | 31,60 | 32,00 | -1,23% | 517,00 |
01.08.2025 | 33,20 | 33,20 | 32,40 | 32,40 | -1,82% | 123,00 |
31.07.2025 | 32,00 | 33,40 | 31,80 | 33,00 | 5,10% | 458,00 |
30.07.2025 | 31,00 | 31,80 | 31,00 | 31,40 | -1,26% | 560,00 |
29.07.2025 | 32,00 | 32,00 | 31,80 | 31,80 | 0,00% | 111,00 |
28.07.2025 | 32,00 | 32,20 | 31,80 | 31,80 | 0,32% | 498,00 |
25.07.2025 | 31,70 | 32,50 | 31,50 | 31,70 | -0,31% | - |
24.07.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -1,85% | 7,00 |
23.07.2025 | 32,00 | 32,40 | 32,00 | 32,40 | 1,57% | 210,00 |
22.07.2025 | 31,60 | 32,30 | 31,50 | 31,90 | 0,95% | - |
21.07.2025 | 32,40 | 32,40 | 31,60 | 31,60 | 0,00% | 168,00 |
18.07.2025 | 33,80 | 33,80 | 31,60 | 31,60 | -6,51% | 444,00 |
17.07.2025 | 33,40 | 33,80 | 33,20 | 33,80 | 1,81% | 1.567,00 |
16.07.2025 | 32,40 | 33,20 | 32,40 | 33,20 | 1,22% | 1.353,00 |
15.07.2025 | 32,80 | 33,40 | 32,60 | 32,80 | 1,86% | 85,00 |
14.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | 80,00 |
11.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | 30,00 |
10.07.2025 | 31,40 | 31,40 | 30,80 | 31,40 | 0,64% | 361,00 |
09.07.2025 | 29,40 | 31,20 | 29,40 | 31,20 | 9,86% | 1.671,00 |
08.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | 200,00 |
07.07.2025 | 29,40 | 29,40 | 28,30 | 28,50 | -1,72% | - |
04.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,02% | 11,00 |
03.07.2025 | 29,10 | 29,30 | 29,00 | 29,30 | -2,01% | - |
02.07.2025 | 28,70 | 29,90 | 28,60 | 29,90 | 6,79% | - |
01.07.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -1,75% | 353,00 |
30.06.2025 | 28,40 | 28,50 | 27,90 | 28,50 | 0,35% | - |
27.06.2025 | 28,60 | 28,80 | 28,40 | 28,40 | -1,39% | 102,00 |
26.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 224,00 |
25.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 150,00 |
24.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,79% | 59,00 |
23.06.2025 | 28,10 | 28,50 | 27,70 | 27,90 | -1,06% | - |
20.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | 200,00 |
19.06.2025 | 28,50 | 28,50 | 28,20 | 28,30 | -1,05% | - |
18.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 20,00 |
17.06.2025 | 29,00 | 29,00 | 28,40 | 28,40 | -2,74% | 401,00 |
16.06.2025 | 30,00 | 30,00 | 29,20 | 29,20 | 0,00% | 343,00 |
13.06.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 1,74% | 440,00 |
12.06.2025 | 28,70 | 29,00 | 28,10 | 28,70 | -3,04% | - |
11.06.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | 590,00 |
10.06.2025 | 28,80 | 29,60 | 28,80 | 29,40 | 1,38% | 2.198,00 |
09.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 20,00 |
06.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 72,00 |
05.06.2025 | 28,80 | 28,80 | 27,80 | 28,00 | -1,75% | 320,00 |
04.06.2025 | 28,10 | 28,70 | 28,00 | 28,50 | 1,06% | - |
03.06.2025 | 27,60 | 28,20 | 27,60 | 28,20 | 2,92% | 42,00 |
02.06.2025 | 27,20 | 27,60 | 27,00 | 27,40 | -0,36% | 404,00 |
30.05.2025 | 27,60 | 27,80 | 26,70 | 27,50 | 2,61% | - |
29.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 201,00 |
28.05.2025 | 27,00 | 27,40 | 27,00 | 27,20 | 0,74% | 426,00 |
27.05.2025 | 27,40 | 27,40 | 27,00 | 27,00 | 0,75% | 235,00 |
26.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 1,00 |
23.05.2025 | 27,20 | 27,20 | 26,40 | 27,00 | -1,46% | 44,00 |
22.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | 20,00 |
21.05.2025 | 28,40 | 28,40 | 27,40 | 27,40 | -2,84% | 226,00 |
20.05.2025 | 27,20 | 28,20 | 27,20 | 28,20 | 3,68% | 16,00 |
19.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 1,00 |
16.05.2025 | 26,80 | 27,40 | 26,80 | 27,40 | 3,79% | 40,00 |
15.05.2025 | 27,00 | 27,20 | 26,40 | 26,40 | -2,22% | 47,00 |
14.05.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -2,88% | 222,00 |
13.05.2025 | 29,60 | 29,60 | 27,60 | 27,80 | -4,14% | 226,00 |
12.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 72,00 |
09.05.2025 | 29,40 | 29,40 | 28,80 | 28,80 | -0,69% | 41,00 |
08.05.2025 | 29,60 | 29,60 | 28,60 | 29,00 | -2,68% | 151,00 |
07.05.2025 | 29,80 | 30,40 | 29,00 | 29,80 | -0,67% | 167,00 |
06.05.2025 | 31,40 | 31,40 | 30,00 | 30,00 | -7,98% | 602,00 |
05.05.2025 | 31,80 | 32,60 | 31,80 | 32,60 | -1,81% | 268,00 |
02.05.2025 | 33,60 | 34,20 | 31,00 | 33,20 | -12,63% | 2.786,00 |
30.04.2025 | 36,00 | 38,00 | 36,00 | 38,00 | 3,83% | 104,00 |
29.04.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | 125,00 |
28.04.2025 | 36,20 | 36,20 | 36,00 | 36,00 | 2,86% | 1.167,00 |
25.04.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | 150,00 |
24.04.2025 | 33,20 | 35,20 | 33,20 | 35,20 | 3,53% | 612,00 |
23.04.2025 | 34,20 | 34,20 | 34,00 | 34,00 | 3,03% | 80,00 |
22.04.2025 | 33,00 | 33,40 | 33,00 | 33,00 | -4,62% | 123,00 |
17.04.2025 | 32,20 | 34,60 | 32,20 | 34,60 | 1,76% | 221,00 |
16.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,58% | 50,00 |
15.04.2025 | 34,00 | 35,60 | 33,20 | 34,20 | -2,29% | 524,00 |
14.04.2025 | 34,40 | 35,00 | 34,20 | 35,00 | 1,16% | 82,00 |
11.04.2025 | 33,20 | 34,60 | 33,20 | 34,60 | 2,37% | 66,00 |
10.04.2025 | 33,60 | 33,80 | 33,60 | 33,80 | -3,43% | 197,00 |
09.04.2025 | 31,80 | 35,20 | 30,20 | 35,00 | 8,02% | 174,00 |