31,700€
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2025 | 31,60 | 31,70 | 31,50 | 31,70 | 0,00% | - |
| 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% | - |
| 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% | - |