58,360€
0,52%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 58,46 | 59,82 | 57,68 | 58,46 | 0,41% | - |
| 30.09.2026 | 58,08 | 58,89 | 57,48 | 58,22 | 0,55% | 375,00 |
| 29.09.2026 | 58,14 | 58,73 | 56,83 | 57,90 | -0,53% | - |
| 28.09.2026 | 56,43 | 58,40 | 56,37 | 58,21 | 2,63% | - |
| 25.09.2026 | 57,79 | 58,59 | 56,55 | 56,72 | -1,77% | - |
| 24.09.2026 | 57,67 | 58,43 | 57,13 | 57,74 | -0,16% | 5.800,00 |
| 23.09.2026 | 59,42 | 59,73 | 56,91 | 57,83 | -2,07% | 1.995,00 |
| 22.09.2026 | 58,91 | 60,76 | 58,82 | 59,05 | 0,22% | 1.120,00 |
| 21.09.2026 | 60,18 | 60,86 | 58,74 | 58,92 | -1,60% | - |
| 18.09.2026 | 61,03 | 61,87 | 59,43 | 59,88 | -1,72% | - |
| 17.09.2026 | 60,88 | 61,79 | 60,05 | 60,93 | 0,73% | - |
| 16.09.2026 | 60,14 | 61,31 | 59,88 | 60,49 | 0,75% | - |
| 15.09.2026 | 62,63 | 63,34 | 59,39 | 60,04 | -4,32% | - |
| 14.09.2026 | 63,75 | 64,62 | 62,64 | 62,75 | -1,38% | - |
| 11.09.2026 | 63,66 | 65,34 | 62,82 | 63,63 | 0,35% | - |
| 10.09.2026 | 63,93 | 64,55 | 63,14 | 63,41 | -0,49% | - |
| 09.09.2026 | 64,82 | 65,10 | 63,18 | 63,72 | -1,73% | - |
| 08.09.2026 | 62,08 | 66,07 | 61,94 | 64,84 | 4,04% | - |
| 07.09.2026 | 62,35 | 62,39 | 62,07 | 62,32 | -0,45% | - |
| 04.09.2026 | 63,58 | 63,94 | 62,23 | 62,60 | -1,56% | - |
| 03.09.2026 | 62,13 | 63,77 | 61,71 | 63,59 | 2,38% | - |
| 02.09.2026 | 61,64 | 63,45 | 60,78 | 62,11 | 0,80% | - |
| 01.09.2026 | 61,17 | 62,49 | 60,20 | 61,62 | 0,97% | - |
| 31.08.2026 | 62,85 | 62,96 | 59,68 | 61,03 | -1,93% | - |
| 28.08.2026 | 66,90 | 70,66 | 61,85 | 62,23 | -6,97% | 12.021,00 |
| 27.08.2026 | 68,05 | 68,31 | 66,86 | 66,89 | -1,65% | 3.120,00 |
| 26.08.2026 | 66,40 | 68,53 | 65,72 | 68,01 | 2,47% | - |
| 25.08.2026 | 66,16 | 67,44 | 65,76 | 66,37 | 0,42% | - |
| 24.08.2026 | 65,77 | 66,53 | 64,96 | 66,09 | 0,38% | - |
| 21.08.2026 | 66,04 | 66,51 | 65,65 | 65,84 | 0,24% | 800,00 |
| 20.08.2026 | 66,56 | 66,64 | 65,16 | 65,68 | -1,35% | 1.500,00 |
| 19.08.2026 | 65,61 | 66,70 | 65,26 | 66,58 | 1,26% | - |
| 18.08.2026 | 65,45 | 66,35 | 64,60 | 65,75 | 0,32% | - |
| 17.08.2026 | 63,95 | 65,54 | 63,47 | 65,54 | 2,37% | - |
| 14.08.2026 | 63,67 | 64,77 | 62,30 | 64,02 | 0,50% | - |
| 13.08.2026 | 65,67 | 66,25 | 63,68 | 63,70 | -2,94% | 4.370,00 |
| 12.08.2026 | 66,26 | 67,29 | 65,46 | 65,63 | -0,95% | - |
| 11.08.2026 | 67,13 | 68,23 | 66,11 | 66,26 | -1,34% | - |
| 10.08.2026 | 66,56 | 67,48 | 65,60 | 67,16 | 1,21% | 287,00 |
| 07.08.2026 | 70,82 | 71,91 | 65,70 | 66,36 | -6,30% | - |
| 06.08.2026 | 68,45 | 70,91 | 67,99 | 70,82 | 3,70% | - |
| 05.08.2026 | 68,38 | 69,38 | 67,32 | 68,29 | 0,22% | 460,00 |
| 04.08.2026 | 66,56 | 69,19 | 66,34 | 68,14 | 2,61% | - |
| 03.08.2026 | 67,22 | 67,56 | 65,10 | 66,41 | -0,64% | 6.475,00 |
| 31.07.2026 | 70,21 | 70,70 | 66,76 | 66,84 | -4,16% | - |
| 30.07.2026 | 68,48 | 70,09 | 67,63 | 69,74 | 1,80% | 1.210,00 |
| 29.07.2026 | 69,62 | 70,51 | 68,33 | 68,51 | -1,75% | - |
| 28.07.2026 | 70,91 | 71,75 | 69,33 | 69,73 | -0,98% | - |
| 27.07.2026 | 71,95 | 72,95 | 70,29 | 70,42 | -0,31% | - |
| 24.07.2026 | 72,01 | 72,51 | 70,63 | 70,64 | -1,90% | - |
| 23.07.2026 | 71,79 | 72,93 | 70,71 | 72,01 | 0,01% | - |
| 22.07.2026 | 71,08 | 73,44 | 70,46 | 72,00 | 1,21% | - |
| 21.07.2026 | 69,55 | 71,49 | 68,97 | 71,14 | 2,74% | - |
| 20.07.2026 | 69,98 | 71,25 | 69,10 | 69,24 | -1,13% | - |
| 17.07.2026 | 69,74 | 72,10 | 68,76 | 70,03 | -0,27% | - |
| 16.07.2026 | 72,07 | 72,70 | 69,82 | 70,22 | -2,42% | 540,00 |
| 15.07.2026 | 71,72 | 72,35 | 70,36 | 71,96 | 0,39% | - |
| 14.07.2026 | 72,11 | 72,64 | 70,47 | 71,68 | -0,72% | 570,00 |
| 13.07.2026 | 74,14 | 74,63 | 71,05 | 72,20 | -2,85% | - |
| 10.07.2026 | 75,22 | 75,87 | 73,25 | 74,32 | -1,28% | 609,00 |
| 09.07.2026 | 74,47 | 75,42 | 73,15 | 75,28 | 1,39% | 510,00 |
| 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 |