28,100€
2,55%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.04.2025 | 34,60 | 34,60 | 32,40 | 32,40 | -1,22% | 275,00 |
| 07.04.2025 | 34,00 | 34,00 | 31,60 | 32,80 | -4,65% | 2.489,00 |
| 04.04.2025 | 35,80 | 35,80 | 34,40 | 34,40 | -4,71% | 87,00 |
| 03.04.2025 | 35,70 | 38,30 | 35,00 | 36,10 | -2,43% | - |
| 02.04.2025 | 37,40 | 39,20 | 35,80 | 37,00 | 5,11% | 1.442,00 |
| 01.04.2025 | 37,60 | 37,60 | 35,20 | 35,20 | -5,88% | 47,00 |
| 31.03.2025 | 39,40 | 40,20 | 37,40 | 37,40 | -4,59% | 682,00 |
| 28.03.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | 65,00 |
| 27.03.2025 | 39,80 | 40,00 | 39,60 | 39,60 | -1,49% | 170,00 |
| 26.03.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | 125,00 |
| 25.03.2025 | 40,80 | 40,80 | 40,80 | 40,80 | -8,11% | 75,00 |
| 24.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 3,74% | 251,00 |
| 21.03.2025 | 40,00 | 42,80 | 40,00 | 42,80 | 4,39% | 122,00 |
| 20.03.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | 250,00 |
| 19.03.2025 | 39,60 | 39,80 | 39,60 | 39,80 | -3,86% | 230,00 |
| 18.03.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | 111,00 |
| 17.03.2025 | 41,00 | 41,60 | 41,00 | 41,60 | 2,46% | 52,00 |
| 14.03.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 1,50% | 111,00 |
| 13.03.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | 2,00 |
| 12.03.2025 | 40,80 | 41,60 | 39,80 | 40,20 | 1,01% | - |
| 11.03.2025 | 39,40 | 39,80 | 39,40 | 39,80 | -2,45% | 324,00 |
| 10.03.2025 | 40,40 | 41,60 | 39,60 | 40,80 | 1,49% | 616,00 |
| 07.03.2025 | 40,00 | 40,20 | 39,60 | 40,20 | 0,00% | 249,00 |
| 06.03.2025 | 41,00 | 41,40 | 40,20 | 40,20 | -0,50% | 479,00 |
| 05.03.2025 | 40,40 | 40,40 | 40,40 | 40,40 | -1,46% | 50,00 |
| 04.03.2025 | 40,40 | 41,00 | 40,20 | 41,00 | -1,44% | 186,00 |
| 03.03.2025 | 44,60 | 44,60 | 41,60 | 41,60 | -7,96% | 52,00 |
| 28.02.2025 | 46,20 | 46,20 | 45,20 | 45,20 | -1,74% | 136,00 |
| 27.02.2025 | 44,40 | 46,00 | 44,40 | 46,00 | 2,00% | 22,00 |
| 26.02.2025 | 44,50 | 45,50 | 43,90 | 45,10 | 1,12% | - |
| 25.02.2025 | 46,40 | 46,60 | 44,60 | 44,60 | -4,70% | 283,00 |
| 24.02.2025 | 48,10 | 48,40 | 46,50 | 46,80 | -0,85% | - |
| 21.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 5,36% | 35,00 |
| 20.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | 10,00 |
| 19.02.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | 33,00 |
| 18.02.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -1,79% | 100,00 |
| 17.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 3,23% | 2,00 |
| 14.02.2025 | 39,60 | 43,40 | 39,20 | 43,40 | 6,90% | 3.200,00 |
| 13.02.2025 | 41,40 | 41,80 | 40,60 | 40,60 | 0,00% | 301,00 |
| 12.02.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 0,00% | 523,00 |
| 11.02.2025 | 41,20 | 41,20 | 40,60 | 40,60 | -2,87% | 88,00 |
| 10.02.2025 | 42,40 | 42,40 | 41,80 | 41,80 | 0,48% | 773,00 |
| 07.02.2025 | 45,20 | 45,20 | 41,60 | 41,60 | -6,73% | 686,00 |
| 06.02.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -9,35% | 130,00 |
| 05.02.2025 | 47,10 | 49,85 | 47,10 | 49,20 | 3,80% | - |
| 04.02.2025 | 46,40 | 47,40 | 46,40 | 47,40 | -1,25% | 160,00 |
| 03.02.2025 | 48,20 | 48,20 | 48,00 | 48,00 | 2,56% | 52,00 |
| 31.01.2025 | 48,80 | 48,80 | 46,80 | 46,80 | -0,64% | 216,00 |
| 30.01.2025 | 46,70 | 47,40 | 46,30 | 47,10 | 0,21% | - |
| 29.01.2025 | 46,70 | 48,00 | 46,40 | 47,00 | -0,84% | - |
| 28.01.2025 | 47,70 | 47,90 | 46,60 | 47,40 | 0,00% | - |
| 27.01.2025 | 49,60 | 50,00 | 47,20 | 47,40 | -1,25% | 1.758,00 |
| 24.01.2025 | 47,00 | 48,00 | 47,00 | 48,00 | 5,26% | 233,00 |
| 23.01.2025 | 45,40 | 45,60 | 43,80 | 45,60 | 1,33% | 163,00 |
| 22.01.2025 | 43,60 | 45,00 | 43,60 | 45,00 | 2,74% | 350,00 |
| 21.01.2025 | 44,20 | 44,60 | 43,40 | 43,80 | -2,23% | - |
| 20.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | 25,00 |
| 17.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | 203,00 |
| 16.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,44% | 130,00 |
| 15.01.2025 | 44,40 | 45,80 | 44,40 | 45,80 | 3,15% | 464,00 |
| 14.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | 63,00 |
| 13.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | 1,00 |
| 10.01.2025 | 45,40 | 45,80 | 44,80 | 45,80 | -0,22% | 390,00 |