35,200€
-0,56%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,20 | 36,00 | 34,50 | 35,50 | 0,57% | - |
| 24.04.2025 | 33,30 | 35,80 | 32,90 | 35,30 | 5,37% | - |
| 23.04.2025 | 33,70 | 35,00 | 33,40 | 33,50 | 1,21% | 400,00 |
| 22.04.2025 | 32,80 | 34,30 | 32,50 | 33,10 | -4,61% | - |
| 17.04.2025 | 33,20 | 35,10 | 33,20 | 34,70 | 1,17% | - |
| 16.04.2025 | 33,70 | 34,70 | 33,00 | 34,30 | 0,59% | - |
| 15.04.2025 | 33,50 | 35,80 | 31,00 | 34,10 | -2,85% | - |
| 14.04.2025 | 34,10 | 35,30 | 33,60 | 35,10 | 2,93% | - |
| 11.04.2025 | 33,90 | 34,80 | 32,10 | 34,10 | 1,19% | - |
| 10.04.2025 | 34,10 | 34,30 | 31,40 | 33,70 | -1,17% | - |
| 09.04.2025 | 30,70 | 35,50 | 29,90 | 34,10 | 7,57% | - |
| 08.04.2025 | 33,30 | 35,50 | 31,20 | 31,70 | -4,23% | - |
| 07.04.2025 | 33,00 | 34,70 | 31,20 | 33,10 | -2,93% | - |
| 04.04.2025 | 36,50 | 36,80 | 33,70 | 34,10 | -7,08% | - |
| 03.04.2025 | 35,80 | 38,30 | 35,00 | 36,70 | -1,08% | - |
| 02.04.2025 | 34,40 | 40,40 | 34,40 | 37,10 | 6,92% | 200,00 |
| 01.04.2025 | 37,10 | 37,90 | 34,60 | 34,70 | -6,47% | - |
| 31.03.2025 | 39,80 | 40,00 | 36,80 | 37,10 | -6,08% | - |
| 28.03.2025 | 39,80 | 40,50 | 38,40 | 39,50 | -1,00% | - |
| 27.03.2025 | 40,60 | 40,90 | 39,30 | 39,90 | -2,68% | - |
| 26.03.2025 | 41,20 | 42,20 | 39,80 | 41,00 | -3,76% | - |
| 25.03.2025 | 43,00 | 43,20 | 40,60 | 42,60 | -1,62% | - |
| 24.03.2025 | 42,30 | 44,90 | 42,20 | 43,30 | 0,93% | - |
| 21.03.2025 | 39,40 | 43,50 | 39,10 | 42,90 | 8,06% | - |
| 20.03.2025 | 40,00 | 41,00 | 39,20 | 39,70 | -7,46% | - |
| 19.03.2025 | 39,80 | 42,90 | 39,10 | 42,90 | 6,72% | - |
| 18.03.2025 | 40,60 | 41,20 | 39,10 | 40,20 | -4,74% | - |
| 17.03.2025 | 40,60 | 42,20 | 40,00 | 42,20 | -1,86% | - |
| 14.03.2025 | 41,00 | 43,00 | 39,80 | 43,00 | 4,88% | - |
| 13.03.2025 | 40,20 | 43,80 | 39,00 | 41,00 | 0,00% | - |
| 12.03.2025 | 40,80 | 43,30 | 39,80 | 41,00 | -7,66% | - |
| 11.03.2025 | 39,40 | 44,90 | 38,40 | 44,40 | 5,97% | - |
| 10.03.2025 | 40,00 | 43,20 | 39,20 | 41,90 | 4,49% | - |
| 07.03.2025 | 40,00 | 40,90 | 39,10 | 40,10 | 0,00% | - |
| 06.03.2025 | 40,60 | 41,60 | 38,80 | 40,10 | -1,47% | - |
| 05.03.2025 | 41,40 | 41,40 | 39,20 | 40,70 | -1,21% | - |
| 04.03.2025 | 40,80 | 42,20 | 39,70 | 41,20 | 0,73% | - |
| 03.03.2025 | 44,30 | 44,70 | 40,60 | 40,90 | -7,88% | - |
| 28.02.2025 | 45,70 | 45,80 | 41,40 | 44,40 | -1,99% | - |
| 27.02.2025 | 44,90 | 46,50 | 44,50 | 45,30 | 1,34% | - |
| 26.02.2025 | 44,50 | 45,50 | 43,90 | 44,70 | 0,68% | - |
| 25.02.2025 | 45,90 | 46,40 | 43,70 | 44,40 | -3,48% | - |
| 24.02.2025 | 47,60 | 48,40 | 45,80 | 46,00 | -4,37% | - |
| 21.02.2025 | 49,50 | 49,60 | 46,80 | 48,10 | -1,03% | - |
| 20.02.2025 | 44,40 | 48,90 | 44,00 | 48,60 | 9,21% | - |
| 19.02.2025 | 43,00 | 45,00 | 43,00 | 44,50 | 2,30% | - |
| 18.02.2025 | 44,20 | 46,10 | 43,40 | 43,50 | -2,03% | - |
| 17.02.2025 | 44,20 | 44,40 | 44,20 | 44,40 | 0,91% | - |
| 14.02.2025 | 39,40 | 44,20 | 38,60 | 44,00 | 10,83% | 20,00 |
| 13.02.2025 | 40,50 | 41,90 | 39,60 | 39,70 | -1,98% | - |
| 12.02.2025 | 40,00 | 41,00 | 39,30 | 40,50 | 1,25% | - |
| 11.02.2025 | 40,90 | 41,80 | 39,80 | 40,00 | -2,44% | - |
| 10.02.2025 | 41,80 | 42,60 | 40,40 | 41,00 | -0,97% | - |
| 07.02.2025 | 44,50 | 45,60 | 41,20 | 41,40 | -6,97% | - |
| 06.02.2025 | 48,60 | 49,70 | 43,80 | 44,50 | -8,25% | - |
| 05.02.2025 | 47,20 | 49,85 | 47,10 | 48,50 | 2,32% | - |
| 04.02.2025 | 47,10 | 47,60 | 46,10 | 47,40 | 0,64% | - |
| 03.02.2025 | 47,60 | 48,50 | 46,20 | 47,10 | -1,46% | - |
| 31.01.2025 | 48,10 | 48,90 | 46,40 | 47,80 | -0,42% | - |
| 30.01.2025 | 46,70 | 48,50 | 46,30 | 48,00 | 2,78% | 20,00 |
| 29.01.2025 | 46,70 | 48,00 | 46,20 | 46,70 | 0,00% | - |
| 28.01.2025 | 47,70 | 47,90 | 46,60 | 46,70 | -1,89% | - |
| 27.01.2025 | 48,10 | 50,40 | 46,80 | 47,60 | -1,45% | - |
| 24.01.2025 | 45,20 | 48,70 | 45,20 | 48,30 | 5,23% | - |
| 23.01.2025 | 44,90 | 46,20 | 43,00 | 45,90 | 2,23% | - |
| 22.01.2025 | 44,20 | 45,80 | 44,00 | 44,90 | 2,05% | - |
| 21.01.2025 | 44,20 | 44,60 | 43,40 | 44,00 | -0,23% | - |
| 20.01.2025 | 44,40 | 44,80 | 44,00 | 44,10 | -0,90% | - |
| 17.01.2025 | 45,20 | 46,20 | 44,20 | 44,50 | -2,41% | - |
| 16.01.2025 | 45,70 | 46,10 | 45,00 | 45,60 | 0,22% | - |
| 15.01.2025 | 43,60 | 47,00 | 43,60 | 45,50 | 3,64% | - |
| 14.01.2025 | 45,70 | 46,00 | 43,40 | 43,90 | -3,94% | 186,00 |
| 13.01.2025 | 45,00 | 46,00 | 43,80 | 45,70 | 0,44% | - |
| 10.01.2025 | 45,60 | 46,00 | 44,00 | 45,50 | -0,87% | - |
| 09.01.2025 | 45,90 | 46,00 | 45,90 | 45,90 | 0,00% | - |
| 08.01.2025 | 46,40 | 47,20 | 45,60 | 45,90 | -2,13% | - |
| 07.01.2025 | 46,80 | 48,10 | 46,20 | 46,90 | -1,05% | - |
| 06.01.2025 | 47,40 | 48,10 | 46,80 | 47,40 | -0,84% | - |
| 03.01.2025 | 47,20 | 48,80 | 47,20 | 47,80 | 0,21% | - |
| 02.01.2025 | 45,00 | 48,40 | 45,00 | 47,70 | 5,53% | - |
| 30.12.2024 | 45,30 | 45,40 | 45,10 | 45,20 | -0,44% | - |
| 27.12.2024 | 46,50 | 47,20 | 45,20 | 45,40 | -3,40% | - |
| 23.12.2024 | 47,00 | 47,90 | 45,90 | 47,00 | 0,21% | - |
| 20.12.2024 | 45,00 | 48,20 | 44,60 | 46,90 | 3,99% | - |
| 19.12.2024 | 44,70 | 45,60 | 43,90 | 45,10 | 0,22% | - |
| 18.12.2024 | 45,50 | 47,10 | 44,40 | 45,00 | -1,32% | 40,00 |
| 17.12.2024 | 46,00 | 46,70 | 45,00 | 45,60 | -2,36% | - |
| 16.12.2024 | 45,80 | 47,40 | 45,80 | 46,70 | 0,65% | - |
| 13.12.2024 | 47,60 | 48,10 | 45,80 | 46,40 | -3,33% | - |
| 12.12.2024 | 47,60 | 48,40 | 47,10 | 48,00 | -0,62% | - |
| 11.12.2024 | 48,10 | 48,70 | 47,40 | 48,30 | 0,62% | - |
| 10.12.2024 | 47,40 | 48,90 | 47,40 | 48,00 | 0,42% | 16,00 |
| 09.12.2024 | 47,80 | 48,80 | 47,40 | 47,80 | -0,83% | - |
| 06.12.2024 | 47,20 | 49,40 | 47,20 | 48,20 | 1,26% | - |
| 05.12.2024 | 47,40 | 48,00 | 47,10 | 47,60 | -0,83% | - |
| 04.12.2024 | 48,60 | 49,30 | 47,70 | 48,00 | -2,04% | - |
| 03.12.2024 | 48,30 | 49,30 | 47,40 | 49,00 | 1,66% | - |
| 02.12.2024 | 49,40 | 49,50 | 47,80 | 48,20 | -3,70% | - |
| 29.11.2024 | 49,00 | 50,40 | 49,00 | 50,05 | 1,11% | - |
| 28.11.2024 | 49,00 | 49,60 | 49,00 | 49,50 | 0,20% | - |