44,000€
0,46%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 44,10 | 44,20 | 44,00 | 44,00 | 0,46% | - |
| 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 |
| 09.01.2025 | 45,90 | 46,00 | 45,90 | 45,90 | -1,50% | - |
| 08.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 100,00 |
| 07.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | 455,00 |
| 06.01.2025 | 47,00 | 47,60 | 47,00 | 47,60 | -1,24% | 450,00 |
| 03.01.2025 | 48,00 | 48,60 | 48,00 | 48,20 | 2,12% | 155,00 |
| 02.01.2025 | 46,00 | 47,20 | 46,00 | 47,20 | 4,66% | 239,00 |
| 30.12.2024 | 45,30 | 45,40 | 45,10 | 45,10 | -0,66% | - |
| 27.12.2024 | 47,00 | 47,00 | 45,40 | 45,40 | -2,99% | 553,00 |
| 23.12.2024 | 47,20 | 47,20 | 46,80 | 46,80 | -1,68% | 170,00 |
| 20.12.2024 | 45,80 | 47,60 | 45,80 | 47,60 | 4,85% | 519,00 |
| 19.12.2024 | 44,00 | 45,40 | 44,00 | 45,40 | 0,44% | 395,00 |
| 18.12.2024 | 45,20 | 47,00 | 45,20 | 45,20 | -1,74% | 590,00 |
| 17.12.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | 481,00 |
| 16.12.2024 | 45,80 | 47,40 | 45,80 | 46,80 | -0,43% | 956,00 |
| 13.12.2024 | 47,20 | 47,20 | 47,00 | 47,00 | -1,26% | 430,00 |
| 12.12.2024 | 48,60 | 48,60 | 47,60 | 47,60 | -2,06% | 156,00 |
| 11.12.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 1,04% | 100,00 |
| 10.12.2024 | 47,90 | 48,70 | 47,70 | 48,10 | 0,21% | - |
| 09.12.2024 | 48,80 | 48,80 | 47,60 | 48,00 | -1,64% | 268,00 |
| 06.12.2024 | 47,70 | 49,40 | 47,50 | 48,80 | 3,83% | - |
| 05.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -3,69% | 89,00 |
| 04.12.2024 | 49,10 | 49,30 | 48,10 | 48,80 | -0,41% | - |
| 03.12.2024 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | 4,00 |
| 02.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | 2,00 |
| 29.11.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 0,82% | 110,00 |
| 28.11.2024 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | 12,00 |
| 27.11.2024 | 49,50 | 50,10 | 48,50 | 49,00 | 3,38% | - |
| 26.11.2024 | 48,00 | 48,00 | 47,40 | 47,40 | -1,66% | 21,00 |
| 25.11.2024 | 47,80 | 48,20 | 47,80 | 48,20 | 4,78% | 131,00 |
| 22.11.2024 | 45,20 | 46,60 | 45,20 | 46,00 | -1,71% | 116,00 |
| 21.11.2024 | 47,30 | 48,10 | 46,50 | 46,80 | -2,50% | - |
| 20.11.2024 | 49,00 | 49,00 | 48,00 | 48,00 | 0,00% | 158,00 |
| 19.11.2024 | 49,60 | 52,00 | 48,00 | 48,00 | 0,00% | 572,00 |
| 18.11.2024 | 47,00 | 48,00 | 47,00 | 48,00 | -4,95% | 56,00 |
| 15.11.2024 | 52,00 | 52,00 | 50,50 | 50,50 | -4,27% | 192,00 |
| 14.11.2024 | 53,00 | 53,50 | 52,25 | 52,75 | -1,40% | - |
| 13.11.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -3,60% | 10,00 |
| 12.11.2024 | 55,50 | 55,50 | 55,50 | 55,50 | 0,00% | 125,00 |
| 11.11.2024 | 55,00 | 55,50 | 55,00 | 55,50 | 2,30% | 607,00 |
| 08.11.2024 | 51,75 | 54,75 | 51,75 | 54,25 | 5,34% | - |
| 07.11.2024 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | 22,00 |
| 06.11.2024 | 50,50 | 50,50 | 50,00 | 50,00 | 5,93% | 95,00 |
| 05.11.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | 25,00 |
| 04.11.2024 | 47,50 | 47,80 | 46,70 | 47,60 | -0,83% | - |
| 01.11.2024 | 46,40 | 48,00 | 46,40 | 48,00 | 2,56% | - |
| 31.10.2024 | 46,60 | 46,80 | 46,60 | 46,80 | -0,85% | - |
| 30.10.2024 | 47,00 | 47,20 | 47,00 | 47,20 | 3,06% | - |
| 29.10.2024 | 47,80 | 47,80 | 45,80 | 45,80 | -4,98% | - |
| 28.10.2024 | 47,20 | 48,80 | 47,20 | 48,20 | -1,63% | - |
| 25.10.2024 | 48,50 | 49,40 | 48,30 | 49,00 | -0,41% | - |
| 24.10.2024 | 49,10 | 49,95 | 49,00 | 49,20 | -1,20% | - |
| 23.10.2024 | 50,75 | 51,25 | 49,60 | 49,80 | -0,90% | - |
| 22.10.2024 | 49,50 | 50,75 | 49,40 | 50,25 | 2,13% | - |
| 21.10.2024 | 50,50 | 50,75 | 49,10 | 49,20 | -1,60% | - |
| 18.10.2024 | 49,80 | 50,50 | 49,80 | 50,00 | -0,99% | 206,00 |
| 17.10.2024 | 50,50 | 50,50 | 50,00 | 50,50 | -0,98% | 456,00 |
| 16.10.2024 | 50,50 | 51,00 | 50,00 | 51,00 | 0,49% | 334,00 |
| 15.10.2024 | 50,05 | 50,80 | 49,40 | 50,75 | 1,50% | - |
| 14.10.2024 | 50,00 | 50,00 | 49,80 | 50,00 | 1,21% | 480,00 |
| 11.10.2024 | 49,20 | 49,60 | 49,20 | 49,40 | 0,82% | 340,00 |
| 10.10.2024 | 48,80 | 49,00 | 48,80 | 49,00 | -2,49% | 300,00 |
| 09.10.2024 | 49,50 | 51,25 | 49,10 | 50,25 | -0,30% | - |
| 08.10.2024 | 50,50 | 51,25 | 49,90 | 50,40 | -1,18% | - |
| 07.10.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 200,00 |
| 04.10.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 3,70% | 200,00 |
| 03.10.2024 | 47,70 | 48,80 | 47,20 | 48,70 | 1,46% | - |
| 02.10.2024 | 49,00 | 49,00 | 48,00 | 48,00 | 0,42% | 400,00 |
| 01.10.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 2,00 |
| 30.09.2024 | 47,20 | 47,40 | 47,20 | 47,40 | 0,42% | 279,00 |
| 27.09.2024 | 46,60 | 47,20 | 46,60 | 47,20 | -0,42% | 150,00 |
| 26.09.2024 | 47,00 | 47,40 | 47,00 | 47,40 | 0,42% | 82,00 |
| 25.09.2024 | 47,00 | 48,00 | 47,00 | 47,20 | 3,06% | 301,00 |
| 24.09.2024 | 46,40 | 47,40 | 45,80 | 45,80 | -4,18% | 183,00 |
| 23.09.2024 | 49,00 | 49,00 | 47,60 | 47,80 | -2,45% | 341,00 |
| 20.09.2024 | 49,20 | 50,00 | 49,00 | 49,00 | -1,61% | 94,00 |
| 19.09.2024 | 50,00 | 50,00 | 49,80 | 49,80 | -1,39% | 110,00 |
| 18.09.2024 | 51,00 | 51,00 | 50,50 | 50,50 | 0,00% | 89,00 |
| 17.09.2024 | 51,50 | 51,50 | 50,50 | 50,50 | 0,00% | 2,00 |
| 16.09.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | 2,00 |
| 13.09.2024 | 48,20 | 49,40 | 48,20 | 49,40 | 0,00% | 31,00 |
| 12.09.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 2,07% | 20,00 |
| 11.09.2024 | 48,90 | 49,50 | 47,90 | 48,40 | -2,42% | - |
| 10.09.2024 | 49,60 | 49,60 | 49,60 | 49,60 | -1,29% | 37,00 |
| 09.09.2024 | 49,10 | 51,25 | 49,10 | 50,25 | 3,40% | - |
| 06.09.2024 | 51,00 | 51,00 | 48,60 | 48,60 | -2,41% | 7,00 |
| 05.09.2024 | 50,00 | 50,00 | 49,80 | 49,80 | 0,81% | 110,00 |
| 04.09.2024 | 48,60 | 49,40 | 48,60 | 49,40 | -4,08% | 100,00 |
| 03.09.2024 | 52,50 | 52,50 | 51,50 | 51,50 | -0,96% | 161,00 |
| 02.09.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,95% | 26,00 |
| 30.08.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 1,45% | 125,00 |
| 29.08.2024 | 50,05 | 51,75 | 49,80 | 51,75 | 2,99% | - |