73,260€
-0,81%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 74,47 | 74,81 | 73,16 | 73,20 | -1,41% | 330,00 |
| 08.07.2026 | 74,81 | 75,01 | 72,15 | 74,25 | -0,93% | - |
| 07.07.2026 | 74,86 | 77,00 | 74,74 | 74,95 | 0,21% | - |
| 06.07.2026 | 75,20 | 75,94 | 74,06 | 74,79 | -1,31% | - |
| 03.07.2026 | 75,69 | 75,98 | 74,76 | 75,78 | 0,16% | 240,00 |
| 02.07.2026 | 74,88 | 76,43 | 73,91 | 75,66 | 0,91% | 150,00 |
| 01.07.2026 | 74,45 | 75,39 | 73,69 | 74,98 | 0,56% | - |
| 30.06.2026 | 76,69 | 77,81 | 74,56 | 74,56 | -2,45% | - |
| 29.06.2026 | 72,49 | 76,49 | 72,21 | 76,43 | 5,92% | 1.240,00 |
| 26.06.2026 | 70,82 | 74,03 | 70,07 | 72,16 | 1,58% | - |
| 25.06.2026 | 71,41 | 72,91 | 70,66 | 71,04 | -0,64% | 4.000,00 |
| 24.06.2026 | 70,33 | 72,94 | 70,27 | 71,50 | 1,71% | - |
| 23.06.2026 | 69,08 | 70,66 | 68,57 | 70,30 | 1,44% | - |
| 22.06.2026 | 68,65 | 70,65 | 68,29 | 69,30 | 2,42% | - |
| 19.06.2026 | 68,73 | 68,79 | 67,66 | 67,66 | -1,37% | 2.590,00 |
| 18.06.2026 | 67,79 | 69,45 | 67,25 | 68,60 | 0,96% | 1.200,00 |
| 17.06.2026 | 64,68 | 68,38 | 64,21 | 67,95 | 4,89% | - |
| 16.06.2026 | 61,62 | 67,52 | 60,89 | 64,78 | 5,18% | - |
| 15.06.2026 | 61,00 | 61,59 | 59,61 | 61,59 | 1,52% | - |
| 12.06.2026 | 59,94 | 61,57 | 59,61 | 60,67 | 1,42% | - |
| 11.06.2026 | 58,54 | 60,99 | 58,44 | 59,82 | 2,94% | - |
| 10.06.2026 | 59,21 | 60,80 | 57,73 | 58,11 | -1,97% | - |
| 09.06.2026 | 58,89 | 60,49 | 57,97 | 59,28 | 0,70% | 300,00 |
| 08.06.2026 | 61,76 | 63,27 | 58,80 | 58,87 | -5,06% | - |
| 05.06.2026 | 62,22 | 64,02 | 61,29 | 62,01 | -0,37% | - |
| 04.06.2026 | 60,93 | 62,60 | 60,81 | 62,24 | 2,10% | - |
| 03.06.2026 | 60,94 | 61,89 | 60,50 | 60,96 | 0,00% | 2.135,00 |
| 02.06.2026 | 63,24 | 63,74 | 60,64 | 60,96 | -3,79% | 960,00 |
| 01.06.2026 | 65,95 | 66,40 | 63,06 | 63,36 | -3,71% | - |
| 29.05.2026 | 66,04 | 66,55 | 65,19 | 65,80 | -0,21% | 1.320,00 |
| 28.05.2026 | 66,52 | 68,25 | 64,44 | 65,94 | -0,15% | - |
| 27.05.2026 | 65,63 | 66,87 | 65,16 | 66,04 | 0,69% | 2.390,00 |
| 26.05.2026 | 67,76 | 67,80 | 64,96 | 65,59 | -3,25% | - |
| 25.05.2026 | 66,88 | 67,85 | 66,86 | 67,79 | 2,25% | - |
| 22.05.2026 | 67,98 | 68,09 | 65,94 | 66,30 | -1,31% | 14.553,00 |
| 21.05.2026 | 67,58 | 68,14 | 66,79 | 67,18 | -0,81% | 1.519,00 |
| 20.05.2026 | 65,86 | 67,99 | 65,82 | 67,73 | 2,71% | 2.240,00 |
| 19.05.2026 | 64,60 | 66,12 | 62,93 | 65,94 | 2,15% | 20.500,00 |
| 18.05.2026 | 66,51 | 66,51 | 64,10 | 64,55 | -1,19% | 1.770,00 |
| 15.05.2026 | 67,36 | 68,11 | 64,95 | 65,33 | -3,04% | 1.930,00 |
| 14.05.2026 | 66,11 | 67,55 | 64,93 | 67,38 | 2,21% | 900,00 |
| 13.05.2026 | 63,74 | 66,07 | 63,48 | 65,92 | 3,47% | 22.500,00 |
| 12.05.2026 | 63,35 | 64,13 | 62,34 | 63,71 | 0,66% | - |
| 11.05.2026 | 65,29 | 66,57 | 62,98 | 63,29 | -2,96% | - |
| 08.05.2026 | 63,34 | 66,94 | 62,77 | 65,22 | 3,03% | - |
| 07.05.2026 | 63,56 | 64,89 | 61,37 | 63,30 | -0,38% | - |
| 06.05.2026 | 65,85 | 66,44 | 61,53 | 63,54 | -3,58% | - |
| 05.05.2026 | 59,00 | 79,44 | 50,14 | 65,90 | 16,70% | 17.230,00 |
| 04.05.2026 | 54,10 | 57,29 | 53,78 | 56,47 | 3,60% | - |
| 30.04.2026 | 50,76 | 54,85 | 50,66 | 54,51 | 6,82% | - |
| 29.04.2026 | 51,98 | 52,49 | 50,23 | 51,03 | -1,51% | - |
| 28.04.2026 | 52,63 | 54,16 | 51,79 | 51,81 | -1,46% | 1.000,00 |
| 27.04.2026 | 55,60 | 56,70 | 52,18 | 52,58 | -5,65% | - |
| 24.04.2026 | 56,01 | 56,28 | 54,66 | 55,73 | -0,59% | - |
| 23.04.2026 | 56,27 | 57,53 | 55,29 | 56,06 | -1,18% | - |
| 22.04.2026 | 56,25 | 56,84 | 55,25 | 56,73 | 0,94% | - |
| 21.04.2026 | 56,23 | 56,75 | 54,78 | 56,20 | -0,02% | - |
| 20.04.2026 | 56,20 | 56,79 | 55,13 | 56,21 | -1,04% | - |
| 17.04.2026 | 55,48 | 56,89 | 55,25 | 56,80 | 3,01% | - |
| 16.04.2026 | 55,36 | 55,91 | 54,27 | 55,14 | -0,33% | - |
| 15.04.2026 | 55,85 | 56,89 | 54,77 | 55,32 | -1,69% | - |
| 14.04.2026 | 57,30 | 57,36 | 55,82 | 56,27 | -0,83% | - |
| 13.04.2026 | 55,27 | 57,92 | 55,00 | 56,74 | 2,90% | 900,00 |
| 10.04.2026 | 55,20 | 56,13 | 54,68 | 55,14 | -0,16% | - |
| 09.04.2026 | 56,33 | 56,44 | 54,87 | 55,23 | -2,00% | - |
| 08.04.2026 | 57,94 | 58,23 | 56,27 | 56,36 | -0,21% | - |
| 07.04.2026 | 56,25 | 57,23 | 55,68 | 56,48 | -2,20% | - |
| 02.04.2026 | 57,00 | 59,25 | 56,75 | 57,75 | 0,87% | - |
| 01.04.2026 | 57,00 | 58,25 | 56,75 | 57,25 | 0,00% | - |
| 31.03.2026 | 55,50 | 58,25 | 55,25 | 57,25 | 5,05% | - |
| 30.03.2026 | 54,50 | 55,75 | 53,75 | 54,50 | 0,93% | 13.500,00 |
| 27.03.2026 | 55,25 | 56,25 | 53,75 | 54,00 | -2,26% | - |
| 26.03.2026 | 53,75 | 56,25 | 53,75 | 55,25 | 2,31% | - |
| 25.03.2026 | 52,25 | 54,00 | 51,75 | 54,00 | 3,85% | - |
| 24.03.2026 | 52,75 | 52,75 | 51,00 | 52,00 | -0,95% | - |
| 23.03.2026 | 53,25 | 54,75 | 52,25 | 52,50 | -1,41% | - |
| 20.03.2026 | 54,25 | 55,25 | 52,75 | 53,25 | -1,39% | - |
| 19.03.2026 | 54,50 | 54,75 | 53,25 | 54,00 | -0,46% | - |
| 18.03.2026 | 54,25 | 54,75 | 52,75 | 54,25 | 0,46% | - |
| 17.03.2026 | 51,50 | 54,75 | 51,50 | 54,00 | 2,86% | - |
| 16.03.2026 | 53,00 | 53,75 | 51,25 | 52,50 | -0,47% | - |
| 13.03.2026 | 52,25 | 53,75 | 51,25 | 52,75 | 1,44% | 57,00 |
| 12.03.2026 | 54,75 | 55,00 | 51,75 | 52,00 | -5,45% | - |
| 11.03.2026 | 55,50 | 56,00 | 53,25 | 55,00 | -0,45% | - |
| 10.03.2026 | 53,50 | 55,50 | 52,25 | 55,25 | 3,27% | - |
| 09.03.2026 | 51,50 | 53,75 | 51,25 | 53,50 | 2,39% | - |
| 06.03.2026 | 53,50 | 54,00 | 51,25 | 52,25 | -2,79% | - |
| 05.03.2026 | 53,50 | 54,00 | 52,25 | 53,75 | 0,47% | - |
| 04.03.2026 | 52,00 | 53,75 | 51,75 | 53,50 | 2,39% | - |
| 03.03.2026 | 52,25 | 52,75 | 51,25 | 52,25 | -0,95% | - |
| 02.03.2026 | 52,50 | 53,25 | 51,75 | 52,75 | 0,00% | - |
| 27.02.2026 | 52,75 | 53,25 | 52,25 | 52,75 | -0,47% | 5.475,00 |
| 26.02.2026 | 53,50 | 53,50 | 51,75 | 53,00 | -0,47% | - |
| 25.02.2026 | 57,75 | 58,50 | 52,75 | 53,25 | -10,50% | 1.440,00 |
| 24.02.2026 | 58,00 | 59,75 | 57,25 | 59,50 | 3,03% | - |
| 23.02.2026 | 57,00 | 58,25 | 57,00 | 57,75 | 0,00% | - |
| 20.02.2026 | 58,00 | 58,75 | 57,25 | 57,75 | 0,00% | - |
| 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% | - |