58,390€
0,46%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 58,76 | 58,86 | 57,42 | 58,86 | 1,27% | 26,00 |
| 30.09.2026 | 58,00 | 58,12 | 57,08 | 58,12 | 2,54% | 741,00 |
| 29.09.2026 | 56,68 | 56,68 | 56,68 | 56,68 | -1,15% | 15,00 |
| 28.09.2026 | 57,34 | 57,34 | 57,34 | 57,34 | 0,70% | 1,00 |
| 25.09.2026 | 56,94 | 56,94 | 56,94 | 56,94 | -2,00% | 9,00 |
| 24.09.2026 | 57,48 | 58,10 | 57,48 | 58,10 | 2,47% | 31,00 |
| 23.09.2026 | 60,16 | 60,16 | 56,70 | 56,70 | -3,90% | 45,00 |
| 22.09.2026 | 59,62 | 59,62 | 58,16 | 59,00 | -1,07% | 21,00 |
| 21.09.2026 | 59,60 | 59,64 | 59,60 | 59,64 | 0,81% | 100,00 |
| 18.09.2026 | 59,16 | 59,16 | 59,16 | 59,16 | -3,02% | 12,00 |
| 17.09.2026 | 60,92 | 61,00 | 60,92 | 61,00 | 2,80% | 30,00 |
| 16.09.2026 | 59,34 | 59,34 | 59,34 | 59,34 | -1,10% | 1,00 |
| 15.09.2026 | 63,26 | 63,26 | 60,00 | 60,00 | -5,24% | 202,00 |
| 14.09.2026 | 64,52 | 64,52 | 63,32 | 63,32 | 0,64% | 235,00 |
| 11.09.2026 | 62,96 | 62,96 | 62,90 | 62,92 | -1,63% | 150,00 |
| 10.09.2026 | 63,94 | 64,50 | 63,14 | 63,96 | 0,98% | - |
| 09.09.2026 | 64,71 | 65,10 | 63,18 | 63,34 | -3,30% | - |
| 08.09.2026 | 61,38 | 65,50 | 61,38 | 65,50 | 3,87% | 32,00 |
| 07.09.2026 | 63,06 | 63,06 | 63,06 | 63,06 | 0,59% | 10,00 |
| 04.09.2026 | 63,55 | 63,94 | 62,36 | 62,69 | -1,49% | - |
| 03.09.2026 | 62,90 | 63,64 | 61,38 | 63,64 | 3,51% | 31,00 |
| 02.09.2026 | 60,88 | 62,08 | 60,88 | 61,48 | -0,74% | 226,00 |
| 01.09.2026 | 60,36 | 61,94 | 60,36 | 61,94 | 1,11% | 52,00 |
| 31.08.2026 | 60,20 | 61,26 | 60,20 | 61,26 | -0,26% | 192,00 |
| 28.08.2026 | 66,12 | 69,38 | 61,42 | 61,42 | -8,57% | 385,00 |
| 27.08.2026 | 68,90 | 68,90 | 67,18 | 67,18 | -1,90% | 115,00 |
| 26.08.2026 | 67,38 | 68,50 | 67,38 | 68,48 | 1,36% | 230,00 |
| 25.08.2026 | 65,34 | 67,56 | 65,34 | 67,56 | 3,43% | 56,00 |
| 24.08.2026 | 66,58 | 66,66 | 64,98 | 65,32 | -1,80% | 235,00 |
| 21.08.2026 | 66,96 | 66,96 | 66,52 | 66,52 | 1,40% | 57,00 |
| 20.08.2026 | 66,54 | 66,59 | 65,16 | 65,60 | 0,00% | - |
| 19.08.2026 | 65,60 | 65,60 | 65,60 | 65,60 | 1,33% | 45,00 |
| 18.08.2026 | 64,68 | 64,74 | 64,68 | 64,74 | -0,46% | 56,00 |
| 17.08.2026 | 64,58 | 65,04 | 63,02 | 65,04 | 4,03% | 9,00 |
| 14.08.2026 | 62,74 | 64,90 | 62,52 | 62,52 | -4,20% | 689,00 |
| 13.08.2026 | 64,90 | 65,72 | 64,42 | 65,26 | -2,04% | 475,00 |
| 12.08.2026 | 65,46 | 66,62 | 64,90 | 66,62 | 1,15% | 418,00 |
| 11.08.2026 | 65,86 | 65,86 | 65,86 | 65,86 | 0,46% | 28,00 |
| 10.08.2026 | 67,26 | 67,26 | 65,54 | 65,56 | -1,09% | 111,00 |
| 07.08.2026 | 71,80 | 72,38 | 65,66 | 66,28 | -4,55% | 370,00 |
| 06.08.2026 | 67,60 | 69,44 | 67,60 | 69,44 | 2,84% | 30,00 |
| 05.08.2026 | 69,20 | 69,20 | 67,52 | 67,52 | -1,57% | 50,00 |
| 04.08.2026 | 65,76 | 68,64 | 65,68 | 68,60 | 3,19% | 191,00 |
| 03.08.2026 | 67,30 | 68,06 | 65,64 | 66,48 | -1,22% | 111,00 |
| 31.07.2026 | 68,58 | 68,58 | 67,30 | 67,30 | -3,00% | 287,00 |
| 30.07.2026 | 69,44 | 69,44 | 67,28 | 69,38 | -2,20% | 385,00 |
| 29.07.2026 | 68,86 | 70,94 | 68,86 | 70,94 | 1,34% | 96,00 |
| 28.07.2026 | 71,80 | 72,40 | 70,00 | 70,00 | -1,93% | 222,00 |
| 27.07.2026 | 72,78 | 73,86 | 71,28 | 71,38 | 0,14% | 560,00 |
| 24.07.2026 | 73,38 | 73,38 | 71,12 | 71,28 | -0,42% | 128,00 |
| 23.07.2026 | 72,50 | 73,12 | 70,56 | 71,58 | -2,80% | 94,00 |
| 22.07.2026 | 71,90 | 73,64 | 71,88 | 73,64 | 5,74% | 693,00 |
| 21.07.2026 | 69,64 | 69,64 | 69,64 | 69,64 | -1,11% | 75,00 |
| 20.07.2026 | 69,12 | 71,02 | 69,12 | 70,42 | 3,07% | 76,00 |
| 17.07.2026 | 68,32 | 68,32 | 68,32 | 68,32 | -3,50% | 99,00 |
| 16.07.2026 | 70,80 | 70,80 | 70,80 | 70,80 | -2,16% | 11,00 |
| 15.07.2026 | 72,54 | 72,54 | 72,36 | 72,36 | 1,86% | 10,00 |
| 14.07.2026 | 71,04 | 71,04 | 71,04 | 71,04 | -0,22% | 1,00 |
| 13.07.2026 | 72,76 | 72,76 | 71,20 | 71,20 | -4,22% | 11,00 |
| 10.07.2026 | 74,44 | 74,44 | 74,34 | 74,34 | -0,85% | 9,00 |
| 09.07.2026 | 73,38 | 74,98 | 73,22 | 74,98 | 2,14% | 195,00 |
| 08.07.2026 | 74,69 | 75,01 | 73,33 | 73,41 | -2,72% | - |
| 07.07.2026 | 74,08 | 76,42 | 74,08 | 75,46 | 0,61% | 169,00 |
| 06.07.2026 | 76,12 | 76,16 | 74,38 | 75,00 | -0,71% | 32,00 |
| 03.07.2026 | 76,62 | 76,62 | 73,74 | 75,54 | -0,76% | 343,00 |
| 02.07.2026 | 73,96 | 76,12 | 73,82 | 76,12 | 2,39% | 557,00 |
| 01.07.2026 | 73,52 | 75,84 | 73,52 | 74,34 | -0,51% | 289,00 |
| 30.06.2026 | 74,70 | 75,20 | 74,70 | 74,72 | -1,68% | 592,00 |
| 29.06.2026 | 71,54 | 76,28 | 71,54 | 76,00 | 5,56% | 961,00 |
| 26.06.2026 | 72,90 | 73,74 | 72,00 | 72,00 | 2,16% | 52,00 |
| 25.06.2026 | 72,28 | 72,28 | 70,48 | 70,48 | -1,73% | 63,00 |
| 24.06.2026 | 69,48 | 72,02 | 69,48 | 71,72 | 2,99% | 251,00 |
| 23.06.2026 | 69,64 | 69,64 | 69,64 | 69,64 | 0,40% | 2,00 |
| 22.06.2026 | 68,04 | 70,22 | 68,04 | 69,36 | 2,48% | 195,00 |
| 19.06.2026 | 67,86 | 69,62 | 67,68 | 67,68 | -1,37% | 81,00 |
| 18.06.2026 | 68,28 | 69,28 | 68,28 | 68,62 | 0,50% | 326,00 |
| 17.06.2026 | 66,66 | 68,28 | 66,66 | 68,28 | 6,69% | 133,00 |
| 16.06.2026 | 60,92 | 66,70 | 60,78 | 64,00 | 5,86% | 1.120,00 |
| 15.06.2026 | 61,76 | 61,78 | 60,06 | 60,46 | 0,10% | 50,00 |
| 12.06.2026 | 60,40 | 60,40 | 60,40 | 60,40 | 4,03% | 11,00 |
| 11.06.2026 | 59,24 | 59,24 | 58,06 | 58,06 | -1,56% | 55,00 |
| 10.06.2026 | 58,34 | 58,98 | 58,34 | 58,98 | 1,62% | 41,00 |
| 09.06.2026 | 59,60 | 60,10 | 58,04 | 58,04 | -2,88% | 331,00 |
| 08.06.2026 | 62,68 | 62,68 | 59,32 | 59,76 | -5,14% | 108,00 |
| 05.06.2026 | 62,98 | 63,96 | 62,48 | 63,00 | 4,03% | 239,00 |
| 04.06.2026 | 60,56 | 60,56 | 60,56 | 60,56 | 0,10% | 20,00 |
| 03.06.2026 | 60,12 | 62,18 | 60,12 | 60,50 | -1,91% | 100,00 |
| 02.06.2026 | 62,18 | 63,76 | 60,52 | 61,68 | -3,44% | 1.027,00 |
| 01.06.2026 | 66,70 | 66,70 | 62,92 | 63,88 | -3,01% | 420,00 |
| 29.05.2026 | 65,14 | 65,86 | 65,14 | 65,86 | -1,14% | 105,00 |
| 28.05.2026 | 67,20 | 68,20 | 64,80 | 66,62 | 1,09% | 730,00 |
| 27.05.2026 | 66,58 | 67,12 | 65,52 | 65,90 | 1,10% | 811,00 |
| 26.05.2026 | 67,24 | 68,28 | 65,14 | 65,18 | -4,54% | 655,00 |
| 25.05.2026 | 66,32 | 68,28 | 66,32 | 68,28 | 3,80% | 212,00 |
| 22.05.2026 | 68,24 | 68,28 | 65,78 | 65,78 | -2,92% | 708,00 |
| 21.05.2026 | 68,28 | 68,28 | 66,36 | 67,76 | -0,21% | 262,00 |
| 20.05.2026 | 66,84 | 67,90 | 66,54 | 67,90 | 3,19% | 257,00 |
| 19.05.2026 | 65,32 | 66,44 | 63,50 | 65,80 | 0,64% | 841,00 |
| 18.05.2026 | 66,50 | 67,00 | 65,00 | 65,38 | -0,27% | 1.607,00 |
| 15.05.2026 | 68,16 | 68,28 | 65,36 | 65,56 | -2,32% | 1.176,00 |