46,900€
0,64%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 46,10 | 46,30 | 46,10 | 46,30 | -0,64% | - |
| 30.09.2025 | 45,80 | 47,40 | 45,80 | 46,60 | 1,75% | 891,00 |
| 29.09.2025 | 45,00 | 47,00 | 43,00 | 45,80 | 7,51% | 571,00 |
| 26.09.2025 | 41,00 | 42,60 | 41,00 | 42,60 | 4,41% | 252,00 |
| 25.09.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -1,45% | 31,00 |
| 24.09.2025 | 40,80 | 41,40 | 40,80 | 41,40 | -0,96% | 645,00 |
| 23.09.2025 | 41,00 | 43,10 | 40,90 | 41,80 | 1,95% | - |
| 22.09.2025 | 41,60 | 42,40 | 41,00 | 41,00 | -1,44% | 480,00 |
| 19.09.2025 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 19,00 |
| 18.09.2025 | 40,20 | 41,20 | 40,20 | 41,20 | 0,00% | 723,00 |
| 17.09.2025 | 39,60 | 42,20 | 39,60 | 41,20 | -2,37% | 650,00 |
| 16.09.2025 | 42,40 | 42,40 | 41,60 | 42,20 | 0,48% | 294,00 |
| 15.09.2025 | 43,20 | 44,00 | 41,80 | 42,00 | -3,67% | 1.007,00 |
| 12.09.2025 | 45,00 | 45,80 | 43,60 | 43,60 | -3,54% | 340,00 |
| 11.09.2025 | 44,20 | 45,40 | 44,20 | 45,20 | 4,63% | 600,00 |
| 10.09.2025 | 43,40 | 43,80 | 42,60 | 43,20 | -2,70% | 1.351,00 |
| 09.09.2025 | 44,80 | 44,80 | 43,40 | 44,40 | -1,33% | 1.562,00 |
| 08.09.2025 | 45,80 | 46,00 | 44,60 | 45,00 | -0,44% | 1.481,00 |
| 05.09.2025 | 42,20 | 46,00 | 42,20 | 45,20 | 5,12% | 1.289,00 |
| 04.09.2025 | 42,80 | 44,40 | 41,40 | 43,00 | 0,94% | 1.097,00 |
| 03.09.2025 | 42,40 | 42,80 | 40,80 | 42,60 | 0,00% | 3.585,00 |
| 02.09.2025 | 40,80 | 43,20 | 38,60 | 42,60 | 1,43% | 9.156,00 |
| 01.09.2025 | 40,00 | 44,00 | 38,00 | 42,00 | 37,25% | 10.499,00 |
| 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 |