44,900€
-2,39%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 44,70 | 44,90 | 44,60 | 44,90 | -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% | - |
| 27.11.2024 | 49,60 | 50,40 | 48,50 | 49,40 | -0,40% | - |
| 26.11.2024 | 47,90 | 50,40 | 47,10 | 49,60 | 3,55% | - |
| 25.11.2024 | 47,10 | 48,90 | 46,90 | 47,90 | 1,48% | - |
| 22.11.2024 | 45,00 | 48,00 | 45,00 | 47,20 | 3,74% | - |
| 21.11.2024 | 47,30 | 48,10 | 45,30 | 45,50 | -3,81% | - |
| 20.11.2024 | 48,30 | 48,95 | 47,00 | 47,30 | -1,87% | - |
| 19.11.2024 | 48,60 | 50,75 | 46,90 | 48,20 | -1,63% | 100,00 |
| 18.11.2024 | 47,70 | 49,20 | 46,80 | 49,00 | 2,73% | - |
| 15.11.2024 | 51,50 | 52,25 | 47,30 | 47,70 | -7,83% | - |
| 14.11.2024 | 52,50 | 53,50 | 51,75 | 51,75 | -2,82% | - |
| 13.11.2024 | 52,50 | 54,75 | 52,50 | 53,25 | 0,95% | - |
| 12.11.2024 | 54,50 | 55,75 | 52,75 | 52,75 | -4,52% | - |
| 11.11.2024 | 56,50 | 56,50 | 54,25 | 55,25 | 1,84% | - |
| 08.11.2024 | 51,75 | 54,75 | 51,75 | 54,25 | 4,83% | - |
| 07.11.2024 | 51,75 | 53,25 | 50,10 | 51,75 | 0,00% | - |
| 06.11.2024 | 49,70 | 51,75 | 49,60 | 51,75 | 7,59% | - |
| 05.11.2024 | 47,30 | 48,40 | 46,60 | 48,10 | 1,48% | - |
| 04.11.2024 | 47,00 | 48,00 | 46,70 | 47,40 | -2,07% | - |
| 01.11.2024 | 46,90 | 48,40 | 46,80 | 48,40 | 3,20% | - |
| 31.10.2024 | 46,60 | 47,80 | 46,40 | 46,90 | -1,47% | - |
| 30.10.2024 | 47,00 | 48,00 | 47,00 | 47,60 | 0,21% | - |
| 29.10.2024 | 48,30 | 48,40 | 47,40 | 47,50 | -1,66% | - |
| 28.10.2024 | 47,20 | 49,40 | 47,20 | 48,30 | 1,68% | - |
| 25.10.2024 | 48,40 | 49,40 | 47,50 | 47,50 | -1,86% | - |
| 24.10.2024 | 48,60 | 49,95 | 48,20 | 48,40 | -1,63% | - |
| 23.10.2024 | 50,75 | 51,25 | 49,20 | 49,20 | -3,05% | - |
| 22.10.2024 | 49,20 | 51,25 | 49,20 | 50,75 | 1,91% | - |
| 21.10.2024 | 50,00 | 50,75 | 49,10 | 49,80 | -1,87% | - |
| 18.10.2024 | 50,15 | 50,75 | 49,60 | 50,75 | 1,00% | - |
| 17.10.2024 | 50,50 | 51,75 | 50,15 | 50,25 | -0,99% | - |
| 16.10.2024 | 50,50 | 51,25 | 50,25 | 50,75 | 0,00% | 500,00 |
| 15.10.2024 | 49,60 | 51,75 | 49,30 | 50,75 | 0,69% | - |
| 14.10.2024 | 49,60 | 50,50 | 49,10 | 50,40 | 0,30% | - |
| 11.10.2024 | 48,50 | 50,75 | 48,20 | 50,25 | 3,40% | - |
| 10.10.2024 | 49,60 | 50,05 | 48,40 | 48,60 | -2,41% | - |
| 09.10.2024 | 49,50 | 51,25 | 49,10 | 49,80 | 0,61% | - |
| 08.10.2024 | 50,00 | 51,25 | 49,40 | 49,50 | -1,79% | - |
| 07.10.2024 | 51,50 | 52,00 | 50,00 | 50,40 | -2,61% | - |
| 04.10.2024 | 50,00 | 51,75 | 50,00 | 51,75 | 1,97% | - |
| 03.10.2024 | 47,20 | 50,75 | 47,20 | 50,75 | 6,62% | - |
| 02.10.2024 | 47,40 | 49,10 | 46,50 | 47,60 | 0,21% | - |
| 01.10.2024 | 47,30 | 47,70 | 46,60 | 47,50 | 0,21% | - |
| 30.09.2024 | 46,90 | 47,60 | 45,90 | 47,40 | 1,07% | - |
| 27.09.2024 | 47,20 | 47,90 | 46,60 | 46,90 | -0,42% | - |
| 26.09.2024 | 47,50 | 48,10 | 46,60 | 47,10 | -0,63% | - |
| 25.09.2024 | 46,90 | 48,60 | 46,80 | 47,40 | 0,64% | - |
| 24.09.2024 | 46,40 | 47,50 | 46,00 | 47,10 | 0,43% | - |
| 23.09.2024 | 47,80 | 49,15 | 46,80 | 46,90 | -2,70% | - |
| 20.09.2024 | 49,20 | 50,40 | 48,00 | 48,20 | -3,21% | - |
| 19.09.2024 | 50,00 | 50,75 | 44,30 | 49,80 | -0,90% | 420,00 |
| 18.09.2024 | 50,00 | 51,75 | 48,30 | 50,25 | -0,99% | - |
| 17.09.2024 | 51,00 | 51,75 | 47,80 | 50,75 | 0,00% | - |
| 16.09.2024 | 49,80 | 51,25 | 49,60 | 50,75 | 1,00% | - |
| 13.09.2024 | 48,70 | 50,75 | 48,70 | 50,25 | 2,97% | - |
| 12.09.2024 | 48,90 | 50,40 | 48,50 | 48,80 | 0,00% | - |
| 11.09.2024 | 48,20 | 49,50 | 47,90 | 48,80 | -0,61% | - |
| 10.09.2024 | 50,50 | 50,80 | 48,70 | 49,10 | -3,25% | - |
| 09.09.2024 | 48,40 | 51,25 | 48,40 | 50,75 | 4,00% | - |
| 06.09.2024 | 50,15 | 50,75 | 47,80 | 48,80 | -2,89% | - |
| 05.09.2024 | 49,00 | 51,25 | 49,00 | 50,25 | 1,31% | - |
| 04.09.2024 | 49,20 | 50,15 | 47,80 | 49,60 | 0,40% | - |
| 03.09.2024 | 53,00 | 53,00 | 49,10 | 49,40 | -9,36% | - |
| 02.09.2024 | 51,50 | 55,50 | 51,50 | 54,50 | 5,31% | 82,00 |
| 30.08.2024 | 51,50 | 52,50 | 50,75 | 51,75 | 0,49% | - |
| 29.08.2024 | 49,40 | 52,75 | 49,40 | 51,50 | 3,21% | - |
| 28.08.2024 | 50,05 | 50,40 | 49,50 | 49,90 | 0,00% | - |
| 27.08.2024 | 51,00 | 51,25 | 49,40 | 49,90 | -2,63% | - |
| 26.08.2024 | 51,25 | 52,25 | 50,75 | 51,25 | 0,00% | - |
| 23.08.2024 | 50,50 | 51,75 | 50,50 | 51,25 | 0,99% | - |
| 22.08.2024 | 50,50 | 51,25 | 49,85 | 50,75 | 0,00% | - |
| 21.08.2024 | 51,25 | 52,25 | 50,40 | 50,75 | -0,98% | - |
| 20.08.2024 | 50,50 | 51,75 | 50,20 | 51,25 | 0,99% | - |
| 19.08.2024 | 51,00 | 52,25 | 50,25 | 50,75 | -0,98% | - |
| 16.08.2024 | 51,50 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 15.08.2024 | 51,00 | 52,75 | 50,75 | 51,75 | 1,97% | - |
| 14.08.2024 | 50,50 | 52,00 | 49,60 | 50,75 | 0,00% | - |
| 13.08.2024 | 51,00 | 51,50 | 49,20 | 50,75 | -0,98% | - |
| 12.08.2024 | 50,50 | 52,25 | 49,85 | 51,25 | 0,00% | - |
| 09.08.2024 | 49,40 | 51,75 | 47,30 | 51,25 | 3,74% | - |
| 08.08.2024 | 46,80 | 50,05 | 46,60 | 49,40 | 5,11% | - |
| 07.08.2024 | 49,30 | 49,60 | 46,70 | 47,00 | -4,08% | - |
| 06.08.2024 | 48,80 | 50,40 | 48,60 | 49,00 | 0,41% | - |
| 05.08.2024 | 51,50 | 52,00 | 48,10 | 48,80 | -6,60% | - |
| 02.08.2024 | 53,00 | 53,50 | 50,75 | 52,25 | -2,79% | - |