53,250€
-0,93%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.01.2026 | 54,75 | 56,25 | 53,75 | 53,75 | -1,83% | - |
| 15.01.2026 | 55,50 | 56,00 | 54,75 | 54,75 | -0,90% | - |
| 14.01.2026 | 54,25 | 55,75 | 53,25 | 55,25 | 1,84% | 320,00 |
| 13.01.2026 | 55,50 | 55,50 | 53,25 | 54,25 | -1,81% | - |
| 12.01.2026 | 53,50 | 55,75 | 51,75 | 55,25 | 3,27% | 2.035,00 |
| 09.01.2026 | 55,00 | 55,75 | 53,50 | 53,50 | -1,38% | 1.440,00 |
| 08.01.2026 | 56,00 | 56,25 | 53,25 | 54,25 | -3,13% | - |
| 07.01.2026 | 55,25 | 57,00 | 55,25 | 56,00 | 1,82% | 390,00 |
| 06.01.2026 | 52,25 | 55,25 | 52,00 | 55,00 | 5,77% | - |
| 05.01.2026 | 53,00 | 53,25 | 50,25 | 52,00 | -0,95% | 15.400,00 |
| 02.01.2026 | 54,00 | 55,25 | 52,00 | 52,50 | 0,96% | 2.115,00 |
| 30.12.2025 | 52,50 | 53,75 | 52,00 | 52,00 | -1,89% | - |
| 29.12.2025 | 53,50 | 53,50 | 52,25 | 53,00 | -5,36% | 100,00 |
| 23.12.2025 | 55,75 | 56,00 | 52,75 | 56,00 | -2,61% | 100,00 |
| 22.12.2025 | 54,25 | 60,25 | 54,25 | 57,50 | 6,98% | 125,00 |
| 19.12.2025 | 52,50 | 54,25 | 52,50 | 53,75 | 1,90% | - |
| 18.12.2025 | 50,75 | 54,25 | 50,75 | 52,75 | 0,96% | - |
| 17.12.2025 | 53,00 | 55,25 | 51,75 | 52,25 | 1,46% | - |
| 16.12.2025 | 53,00 | 53,75 | 51,25 | 51,50 | -5,07% | 100,00 |
| 15.12.2025 | 54,00 | 55,25 | 53,25 | 54,25 | 3,83% | - |
| 12.12.2025 | 51,75 | 52,25 | 51,25 | 52,25 | 0,48% | - |
| 11.12.2025 | 51,25 | 52,25 | 50,75 | 52,00 | 1,46% | 100,00 |
| 10.12.2025 | 52,75 | 53,75 | 51,25 | 51,25 | -3,30% | - |
| 09.12.2025 | 55,00 | 56,25 | 52,75 | 53,00 | -4,07% | - |
| 08.12.2025 | 56,50 | 57,25 | 54,75 | 55,25 | -3,07% | - |
| 05.12.2025 | 57,75 | 58,00 | 56,00 | 57,00 | 3,64% | 240,00 |
| 04.12.2025 | 55,50 | 57,75 | 54,25 | 55,00 | -0,90% | - |
| 03.12.2025 | 54,50 | 56,25 | 54,25 | 55,50 | 1,83% | 100,00 |
| 02.12.2025 | 57,00 | 57,00 | 53,75 | 54,50 | -4,39% | 48,00 |
| 01.12.2025 | 59,00 | 59,00 | 56,75 | 57,00 | -3,39% | - |
| 28.11.2025 | 59,25 | 59,75 | 56,75 | 59,00 | 0,00% | - |
| 27.11.2025 | 59,00 | 59,00 | 58,75 | 59,00 | 0,00% | - |
| 26.11.2025 | 58,50 | 59,25 | 58,25 | 59,00 | 2,61% | - |
| 25.11.2025 | 58,00 | 58,75 | 56,75 | 57,50 | 0,00% | - |
| 24.11.2025 | 56,75 | 58,75 | 56,25 | 57,50 | 1,77% | - |
| 21.11.2025 | 55,00 | 56,75 | 54,75 | 56,50 | -0,88% | - |
| 20.11.2025 | 56,50 | 57,50 | 54,25 | 57,00 | 2,24% | 18,00 |
| 19.11.2025 | 57,25 | 57,50 | 55,25 | 55,75 | -2,62% | - |
| 18.11.2025 | 58,00 | 58,50 | 56,50 | 57,25 | -0,87% | - |
| 17.11.2025 | 57,50 | 58,75 | 56,25 | 57,75 | 2,21% | - |
| 14.11.2025 | 56,00 | 57,75 | 55,00 | 56,50 | 0,44% | - |
| 13.11.2025 | 57,25 | 57,25 | 55,25 | 56,25 | -0,44% | - |
| 12.11.2025 | 56,50 | 58,00 | 56,25 | 56,50 | 1,80% | - |
| 11.11.2025 | 53,75 | 57,75 | 52,75 | 55,50 | 3,74% | 200,00 |
| 10.11.2025 | 52,00 | 54,25 | 51,50 | 53,50 | 5,42% | - |
| 07.11.2025 | 52,25 | 53,75 | 50,40 | 50,75 | -1,46% | - |
| 06.11.2025 | 51,25 | 53,25 | 50,00 | 51,50 | 0,00% | - |
| 05.11.2025 | 51,75 | 52,50 | 50,75 | 51,50 | 0,00% | - |
| 04.11.2025 | 51,75 | 53,25 | 51,25 | 51,50 | -1,44% | 274,00 |
| 03.11.2025 | 55,00 | 55,50 | 51,25 | 52,25 | -5,00% | - |
| 31.10.2025 | 54,00 | 55,75 | 53,00 | 55,00 | 2,33% | - |
| 30.10.2025 | 53,25 | 55,25 | 53,00 | 53,75 | 1,90% | - |
| 29.10.2025 | 53,00 | 54,25 | 52,50 | 52,75 | 0,48% | - |
| 28.10.2025 | 51,25 | 53,75 | 51,25 | 52,50 | 1,94% | - |
| 27.10.2025 | 50,15 | 52,25 | 49,70 | 51,50 | 4,67% | - |
| 24.10.2025 | 49,50 | 50,40 | 49,00 | 49,20 | 5,13% | - |
| 23.10.2025 | 47,20 | 50,40 | 46,60 | 46,80 | -0,64% | - |
| 22.10.2025 | 49,70 | 50,50 | 46,90 | 47,10 | -5,80% | - |
| 21.10.2025 | 51,25 | 51,50 | 49,60 | 50,00 | -1,48% | - |
| 20.10.2025 | 50,05 | 51,75 | 49,95 | 50,75 | 1,50% | - |
| 17.10.2025 | 49,95 | 51,25 | 49,50 | 50,00 | -3,38% | - |
| 16.10.2025 | 53,75 | 54,75 | 50,25 | 51,75 | -3,27% | - |
| 15.10.2025 | 52,75 | 54,75 | 52,25 | 53,50 | 1,90% | - |
| 14.10.2025 | 51,00 | 53,25 | 50,75 | 52,50 | 2,94% | 100,00 |
| 13.10.2025 | 51,25 | 52,75 | 51,00 | 51,00 | -0,97% | - |
| 10.10.2025 | 52,00 | 52,25 | 50,40 | 51,50 | -2,37% | - |
| 09.10.2025 | 52,25 | 53,25 | 51,75 | 52,75 | 1,44% | - |
| 08.10.2025 | 52,00 | 52,75 | 51,25 | 52,00 | 1,96% | - |
| 07.10.2025 | 51,75 | 52,25 | 50,25 | 51,00 | -0,97% | 110,00 |
| 06.10.2025 | 48,30 | 52,25 | 48,30 | 51,50 | 7,29% | 133,00 |
| 03.10.2025 | 48,10 | 50,40 | 47,70 | 48,00 | 1,27% | - |
| 02.10.2025 | 47,70 | 48,30 | 47,20 | 47,40 | 0,42% | - |
| 01.10.2025 | 46,50 | 47,80 | 45,50 | 47,20 | 0,43% | 110,00 |
| 30.09.2025 | 45,90 | 47,60 | 45,80 | 47,00 | 2,62% | - |
| 29.09.2025 | 45,40 | 46,20 | 42,80 | 45,80 | 10,10% | - |
| 26.09.2025 | 41,00 | 42,20 | 40,60 | 41,60 | 0,97% | - |
| 25.09.2025 | 41,10 | 41,60 | 40,40 | 41,20 | 0,49% | - |
| 24.09.2025 | 41,30 | 42,20 | 40,40 | 41,00 | -0,97% | - |
| 23.09.2025 | 41,00 | 43,10 | 40,90 | 41,40 | 1,97% | - |
| 22.09.2025 | 41,30 | 42,00 | 40,40 | 40,60 | -0,98% | - |
| 19.09.2025 | 41,90 | 42,10 | 40,60 | 41,00 | 0,49% | - |
| 18.09.2025 | 40,60 | 42,00 | 40,00 | 40,80 | -2,86% | - |
| 17.09.2025 | 41,10 | 43,90 | 40,00 | 42,00 | 0,48% | - |
| 16.09.2025 | 41,90 | 43,00 | 41,60 | 41,80 | 0,00% | 50,00 |
| 15.09.2025 | 43,60 | 43,90 | 41,80 | 41,80 | -6,07% | - |
| 12.09.2025 | 45,50 | 45,60 | 44,00 | 44,50 | -1,98% | - |
| 11.09.2025 | 44,20 | 45,80 | 43,90 | 45,40 | 5,58% | - |
| 10.09.2025 | 43,90 | 44,00 | 42,30 | 43,00 | -1,38% | - |
| 09.09.2025 | 44,40 | 45,30 | 42,80 | 43,60 | -1,80% | - |
| 08.09.2025 | 45,50 | 46,10 | 43,90 | 44,40 | -1,77% | 100,00 |
| 05.09.2025 | 42,60 | 46,00 | 42,40 | 45,20 | 3,67% | - |
| 04.09.2025 | 42,80 | 44,40 | 41,80 | 43,60 | 3,81% | - |
| 03.09.2025 | 41,30 | 43,00 | 40,80 | 42,00 | -1,41% | - |
| 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% | - |