42,100€
-1,17%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 41,30 | 42,20 | 41,30 | 41,90 | -1,64% | - |
| 02.09.2025 | 40,20 | 43,20 | 37,90 | 42,60 | 5,97% | 452,00 |
| 01.09.2025 | 40,00 | 42,60 | 38,00 | 40,20 | 33,55% | 210,00 |
| 29.08.2025 | 31,90 | 32,40 | 30,10 | 30,10 | -5,64% | - |
| 28.08.2025 | 32,50 | 34,30 | 31,90 | 31,90 | -2,15% | - |
| 27.08.2025 | 32,90 | 33,70 | 32,20 | 32,60 | 0,00% | - |
| 26.08.2025 | 31,90 | 33,40 | 31,60 | 32,60 | 2,19% | - |
| 25.08.2025 | 32,80 | 33,30 | 31,90 | 31,90 | -2,45% | - |
| 22.08.2025 | 32,80 | 33,60 | 32,20 | 32,70 | 0,00% | - |
| 21.08.2025 | 31,90 | 33,50 | 31,60 | 32,70 | 1,87% | - |
| 20.08.2025 | 32,10 | 32,90 | 31,90 | 32,10 | -1,23% | - |
| 19.08.2025 | 33,40 | 34,00 | 32,30 | 32,50 | -2,99% | - |
| 18.08.2025 | 33,20 | 33,90 | 32,40 | 33,50 | 1,82% | - |
| 15.08.2025 | 33,50 | 33,50 | 32,30 | 32,90 | -0,60% | - |
| 14.08.2025 | 31,60 | 33,30 | 31,00 | 33,10 | 5,08% | - |
| 13.08.2025 | 29,50 | 32,10 | 29,40 | 31,50 | 7,51% | - |
| 12.08.2025 | 28,60 | 29,90 | 28,40 | 29,30 | 2,09% | - |
| 11.08.2025 | 29,70 | 30,10 | 28,30 | 28,70 | -2,05% | - |
| 08.08.2025 | 30,30 | 31,70 | 28,90 | 29,30 | -2,66% | - |
| 07.08.2025 | 30,10 | 30,70 | 29,90 | 30,10 | 0,00% | - |
| 06.08.2025 | 31,40 | 31,50 | 29,70 | 30,10 | -3,83% | - |
| 05.08.2025 | 31,60 | 31,70 | 30,80 | 31,30 | -1,26% | - |
| 04.08.2025 | 31,90 | 32,30 | 30,90 | 31,70 | 0,00% | - |
| 01.08.2025 | 32,80 | 32,90 | 31,40 | 31,70 | -4,23% | - |
| 31.07.2025 | 32,10 | 33,80 | 31,30 | 33,10 | 4,42% | - |
| 30.07.2025 | 30,80 | 32,60 | 30,70 | 31,70 | 1,93% | - |
| 29.07.2025 | 31,90 | 32,30 | 31,10 | 31,10 | -1,27% | - |
| 28.07.2025 | 31,90 | 32,40 | 31,50 | 31,50 | -0,63% | - |
| 25.07.2025 | 31,80 | 32,50 | 31,30 | 31,70 | 0,00% | - |
| 24.07.2025 | 32,20 | 32,60 | 31,50 | 31,70 | -1,25% | - |
| 23.07.2025 | 32,10 | 33,00 | 31,70 | 32,10 | 0,00% | - |
| 22.07.2025 | 31,60 | 32,30 | 31,50 | 32,10 | 1,26% | 640,00 |
| 21.07.2025 | 31,80 | 32,70 | 31,30 | 31,70 | -1,25% | - |
| 18.07.2025 | 33,50 | 34,00 | 31,70 | 32,10 | -4,46% | - |
| 17.07.2025 | 33,40 | 34,00 | 33,00 | 33,60 | 0,90% | - |
| 16.07.2025 | 32,60 | 33,60 | 32,30 | 33,30 | 1,83% | - |
| 15.07.2025 | 33,10 | 33,50 | 32,30 | 32,70 | -1,21% | - |
| 14.07.2025 | 31,60 | 33,10 | 31,50 | 33,10 | 4,42% | - |
| 11.07.2025 | 31,20 | 31,70 | 30,50 | 31,70 | 1,28% | - |
| 10.07.2025 | 31,10 | 31,70 | 30,80 | 31,30 | 0,64% | - |
| 09.07.2025 | 29,60 | 31,50 | 29,00 | 31,10 | 6,14% | - |
| 08.07.2025 | 28,40 | 29,30 | 28,00 | 29,30 | 2,81% | - |
| 07.07.2025 | 29,60 | 29,60 | 28,30 | 28,50 | -3,06% | - |
| 04.07.2025 | 29,40 | 29,50 | 29,30 | 29,40 | 0,00% | - |
| 03.07.2025 | 29,10 | 29,50 | 28,70 | 29,40 | 1,73% | - |
| 02.07.2025 | 28,70 | 29,90 | 28,50 | 28,90 | 1,40% | - |
| 01.07.2025 | 28,10 | 29,30 | 27,70 | 28,50 | 1,42% | - |
| 30.06.2025 | 28,40 | 28,50 | 27,70 | 28,10 | -0,71% | - |
| 27.06.2025 | 29,10 | 29,40 | 28,10 | 28,30 | -2,08% | - |
| 26.06.2025 | 28,20 | 29,10 | 27,70 | 28,90 | 2,12% | - |
| 25.06.2025 | 28,60 | 29,30 | 28,10 | 28,30 | -1,39% | 160,00 |
| 24.06.2025 | 28,00 | 29,30 | 27,40 | 28,70 | 1,41% | - |
| 23.06.2025 | 28,10 | 28,50 | 27,70 | 28,30 | 0,71% | - |
| 20.06.2025 | 28,20 | 28,90 | 27,90 | 28,10 | -0,35% | - |
| 19.06.2025 | 28,20 | 28,50 | 28,20 | 28,20 | -1,05% | - |
| 18.06.2025 | 28,00 | 28,90 | 27,90 | 28,50 | 0,71% | - |
| 17.06.2025 | 29,10 | 29,10 | 28,30 | 28,30 | -3,41% | - |
| 16.06.2025 | 29,80 | 30,00 | 28,10 | 29,30 | -1,35% | - |
| 13.06.2025 | 28,50 | 29,90 | 28,20 | 29,70 | 3,48% | 420,00 |
| 12.06.2025 | 28,40 | 29,30 | 28,10 | 28,70 | -0,35% | - |
| 11.06.2025 | 30,10 | 30,30 | 28,80 | 28,80 | -4,95% | - |
| 10.06.2025 | 29,00 | 30,40 | 28,80 | 30,30 | 4,48% | - |
| 09.06.2025 | 28,20 | 29,20 | 28,20 | 29,00 | 2,47% | - |
| 06.06.2025 | 27,80 | 28,90 | 27,80 | 28,30 | 1,43% | - |
| 05.06.2025 | 28,20 | 28,50 | 27,40 | 27,90 | -2,11% | - |
| 04.06.2025 | 28,20 | 28,70 | 28,00 | 28,50 | 1,42% | - |
| 03.06.2025 | 27,00 | 28,30 | 27,00 | 28,10 | 2,93% | - |
| 02.06.2025 | 27,20 | 28,10 | 26,70 | 27,30 | 0,00% | - |
| 30.05.2025 | 27,40 | 27,80 | 26,70 | 27,30 | -1,09% | - |
| 29.05.2025 | 27,50 | 27,60 | 26,50 | 27,60 | 2,60% | - |
| 28.05.2025 | 26,80 | 27,50 | 26,70 | 26,90 | 0,00% | 360,00 |
| 27.05.2025 | 26,80 | 27,70 | 26,30 | 26,90 | -1,10% | - |
| 26.05.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,12% | - |
| 23.05.2025 | 26,90 | 27,00 | 26,30 | 26,90 | -0,74% | - |
| 22.05.2025 | 27,40 | 28,10 | 27,10 | 27,10 | -2,17% | - |
| 21.05.2025 | 28,70 | 29,00 | 27,30 | 27,70 | -4,15% | - |
| 20.05.2025 | 27,30 | 29,30 | 27,10 | 28,90 | 5,86% | - |
| 19.05.2025 | 27,60 | 27,80 | 26,90 | 27,30 | -2,15% | - |
| 16.05.2025 | 26,60 | 28,30 | 26,40 | 27,90 | 4,49% | - |
| 15.05.2025 | 26,40 | 27,10 | 26,10 | 26,70 | -0,74% | - |
| 14.05.2025 | 27,50 | 27,70 | 26,70 | 26,90 | -1,47% | - |
| 13.05.2025 | 28,90 | 30,30 | 27,30 | 27,30 | -5,54% | - |
| 12.05.2025 | 28,70 | 30,00 | 28,40 | 28,90 | 2,85% | - |
| 09.05.2025 | 29,00 | 29,50 | 28,10 | 28,10 | -2,77% | - |
| 08.05.2025 | 29,30 | 29,40 | 28,00 | 28,90 | -1,37% | - |
| 07.05.2025 | 30,10 | 31,20 | 28,30 | 29,30 | -2,01% | - |
| 06.05.2025 | 32,00 | 32,50 | 29,90 | 29,90 | -7,43% | - |
| 05.05.2025 | 32,70 | 33,40 | 31,30 | 32,30 | -2,42% | - |
| 02.05.2025 | 33,60 | 34,30 | 30,70 | 33,10 | -12,66% | - |
| 30.04.2025 | 36,30 | 38,40 | 35,60 | 37,90 | 4,41% | - |
| 29.04.2025 | 36,20 | 36,70 | 35,40 | 36,30 | 0,55% | - |
| 28.04.2025 | 35,40 | 36,80 | 35,40 | 36,10 | 1,69% | 200,00 |
| 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% | - |