55,730€
-0,02%
Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |