57,750€
0,43%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 58,00 | 58,75 | 57,50 | 58,25 | 0,87% | - |
| 19.02.2026 | 57,00 | 57,75 | 55,75 | 57,75 | 1,76% | - |
| 18.02.2026 | 56,25 | 57,25 | 56,00 | 56,75 | 0,89% | 17.130,00 |
| 17.02.2026 | 55,75 | 56,75 | 55,25 | 56,25 | 0,45% | - |
| 16.02.2026 | 56,00 | 56,00 | 56,00 | 56,00 | 0,45% | 2.310,00 |
| 13.02.2026 | 54,75 | 57,00 | 54,50 | 55,75 | 2,29% | - |
| 12.02.2026 | 56,50 | 57,00 | 54,50 | 54,50 | -2,68% | - |
| 11.02.2026 | 54,50 | 56,50 | 53,75 | 56,00 | 3,23% | - |
| 10.02.2026 | 53,25 | 54,75 | 52,50 | 54,25 | 1,88% | - |
| 09.02.2026 | 52,75 | 53,25 | 51,75 | 53,25 | 0,95% | - |
| 06.02.2026 | 51,00 | 53,25 | 51,00 | 52,75 | 2,93% | - |
| 05.02.2026 | 53,75 | 54,50 | 50,75 | 51,25 | -4,65% | - |
| 04.02.2026 | 55,00 | 55,50 | 52,75 | 53,75 | -1,38% | - |
| 03.02.2026 | 55,25 | 56,75 | 53,75 | 54,50 | -1,36% | - |
| 02.02.2026 | 53,00 | 55,75 | 52,75 | 55,25 | 3,76% | 1.600,00 |
| 30.01.2026 | 54,50 | 55,25 | 53,00 | 53,25 | -2,74% | - |
| 29.01.2026 | 54,50 | 55,25 | 53,75 | 54,75 | 0,46% | - |
| 28.01.2026 | 53,50 | 54,75 | 53,25 | 54,50 | 2,35% | - |
| 27.01.2026 | 53,00 | 55,25 | 52,75 | 53,25 | 0,00% | - |
| 26.01.2026 | 53,50 | 54,25 | 52,25 | 53,25 | -0,47% | - |
| 23.01.2026 | 55,50 | 55,50 | 53,25 | 53,50 | -2,73% | - |
| 22.01.2026 | 54,00 | 55,75 | 53,50 | 55,00 | 2,33% | - |
| 21.01.2026 | 54,25 | 55,25 | 53,75 | 53,75 | -0,46% | - |
| 20.01.2026 | 52,75 | 54,50 | 51,75 | 54,00 | 1,41% | - |
| 19.01.2026 | 53,50 | 53,50 | 53,25 | 53,25 | -0,93% | - |
| 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% | - |