53,270$
-0,04%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 53,52 | 54,04 | 52,56 | 53,29 | -1,61% | 1.235.096,00 |
| 10.06.2024 | 52,07 | 54,45 | 51,51 | 54,16 | 2,60% | 2.583.421,00 |
| 07.06.2024 | 52,10 | 52,94 | 50,87 | 52,79 | 0,98% | 2.186.655,00 |
| 06.06.2024 | 54,25 | 54,75 | 52,00 | 52,28 | -4,21% | 3.019.334,00 |
| 05.06.2024 | 48,68 | 55,00 | 47,02 | 54,58 | 12,75% | 5.674.174,00 |
| 04.06.2024 | 49,16 | 49,38 | 47,82 | 48,41 | -2,93% | 1.960.856,00 |
| 03.06.2024 | 48,64 | 50,34 | 48,11 | 49,87 | 2,80% | 2.487.275,00 |
| 31.05.2024 | 49,25 | 49,36 | 48,03 | 48,51 | -1,24% | 2.530.227,00 |
| 30.05.2024 | 48,33 | 49,82 | 47,18 | 49,12 | 2,63% | 2.476.461,00 |
| 29.05.2024 | 48,08 | 49,25 | 46,70 | 47,86 | -0,79% | 3.316.115,00 |
| 28.05.2024 | 48,68 | 49,32 | 46,25 | 48,24 | -0,12% | 3.762.066,00 |
| 24.05.2024 | 49,14 | 49,15 | 47,38 | 48,30 | -1,39% | 6.047.206,00 |
| 23.05.2024 | 49,25 | 50,24 | 47,59 | 48,98 | -17,31% | 15.413.126,00 |
| 22.05.2024 | 60,53 | 60,97 | 58,80 | 59,23 | -1,51% | 1.499.174,00 |
| 21.05.2024 | 60,50 | 60,90 | 59,75 | 60,14 | -0,76% | 886.415,00 |
| 20.05.2024 | 59,59 | 61,40 | 59,33 | 60,60 | 1,80% | 727.476,00 |
| 17.05.2024 | 59,62 | 60,47 | 58,64 | 59,53 | -0,65% | 1.056.744,00 |
| 16.05.2024 | 60,68 | 61,04 | 59,50 | 59,92 | -0,96% | 888.757,00 |
| 15.05.2024 | 60,27 | 60,99 | 58,33 | 60,50 | 1,92% | 1.267.465,00 |
| 14.05.2024 | 58,06 | 60,33 | 57,02 | 59,36 | 2,54% | 2.413.912,00 |
| 13.05.2024 | 63,33 | 63,46 | 55,91 | 57,89 | -6,78% | 3.552.193,00 |
| 10.05.2024 | 63,63 | 64,61 | 61,25 | 62,10 | -3,01% | 1.343.714,00 |
| 09.05.2024 | 68,21 | 68,44 | 61,75 | 64,03 | -1,90% | 2.404.751,00 |
| 08.05.2024 | 65,00 | 66,25 | 64,52 | 65,27 | -0,05% | 1.174.612,00 |
| 07.05.2024 | 65,74 | 66,52 | 64,53 | 65,30 | 0,38% | 849.388,00 |
| 06.05.2024 | 65,68 | 66,40 | 63,41 | 65,05 | -0,34% | 607.007,00 |
| 03.05.2024 | 66,08 | 66,61 | 65,00 | 65,27 | 1,38% | 900.208,00 |
| 02.05.2024 | 64,33 | 64,69 | 63,57 | 64,38 | 1,59% | 576.678,00 |
| 01.05.2024 | 61,41 | 64,30 | 61,37 | 63,37 | 3,34% | 1.232.153,00 |
| 30.04.2024 | 61,74 | 62,28 | 60,86 | 61,32 | -1,94% | 2.530.099,00 |
| 29.04.2024 | 64,95 | 65,00 | 62,20 | 62,53 | -4,30% | 1.286.291,00 |
| 26.04.2024 | 65,00 | 66,12 | 64,50 | 65,34 | 0,83% | 738.059,00 |
| 25.04.2024 | 64,81 | 65,42 | 63,90 | 64,80 | -3,02% | 1.112.287,00 |
| 24.04.2024 | 65,89 | 67,45 | 65,68 | 66,82 | 1,91% | 807.781,00 |
| 23.04.2024 | 66,72 | 68,76 | 65,53 | 65,57 | -1,18% | 1.284.335,00 |
| 22.04.2024 | 67,90 | 67,90 | 65,64 | 66,35 | -1,78% | 1.184.389,00 |
| 19.04.2024 | 66,88 | 67,80 | 64,82 | 67,55 | 0,82% | 1.607.395,00 |
| 18.04.2024 | 67,50 | 68,53 | 66,84 | 67,00 | -1,37% | 1.034.789,00 |
| 17.04.2024 | 69,58 | 69,90 | 67,86 | 67,93 | -1,48% | 1.285.904,00 |
| 16.04.2024 | 67,81 | 70,52 | 66,55 | 68,95 | 1,38% | 973.213,00 |
| 15.04.2024 | 71,60 | 71,60 | 67,45 | 68,01 | -4,96% | 1.517.011,00 |
| 12.04.2024 | 73,76 | 73,76 | 70,61 | 71,56 | -2,32% | 789.546,00 |
| 11.04.2024 | 74,99 | 75,50 | 72,35 | 73,26 | -1,48% | 788.935,00 |
| 10.04.2024 | 72,54 | 75,00 | 72,28 | 74,36 | -0,92% | 803.163,00 |
| 09.04.2024 | 74,20 | 75,71 | 73,43 | 75,05 | 1,16% | 1.224.512,00 |
| 08.04.2024 | 73,90 | 74,38 | 72,55 | 74,19 | 2,04% | 979.775,00 |
| 05.04.2024 | 69,21 | 73,21 | 68,43 | 72,71 | 5,06% | 1.007.285,00 |
| 04.04.2024 | 71,69 | 72,33 | 68,72 | 69,21 | -2,45% | 757.951,00 |
| 03.04.2024 | 70,27 | 71,43 | 70,00 | 70,95 | -0,03% | 589.413,00 |
| 02.04.2024 | 71,19 | 72,72 | 70,35 | 70,97 | -2,90% | 1.037.252,00 |
| 01.04.2024 | 69,78 | 73,16 | 68,90 | 73,09 | 4,25% | 1.412.087,00 |
| 28.03.2024 | 71,41 | 71,86 | 69,96 | 70,11 | -1,82% | 1.612.736,00 |
| 27.03.2024 | 71,40 | 73,18 | 69,88 | 71,41 | 0,37% | 2.483.051,00 |
| 26.03.2024 | 69,00 | 74,68 | 68,28 | 71,15 | 3,52% | 4.055.443,00 |
| 25.03.2024 | 67,75 | 69,40 | 67,38 | 68,73 | 1,94% | 1.015.846,00 |
| 22.03.2024 | 65,79 | 68,33 | 65,13 | 67,42 | 2,11% | 1.411.848,00 |
| 21.03.2024 | 67,90 | 68,87 | 65,77 | 66,03 | -1,97% | 1.502.807,00 |
| 20.03.2024 | 66,83 | 67,96 | 65,64 | 67,36 | -0,34% | 1.454.497,00 |
| 19.03.2024 | 63,64 | 69,18 | 63,41 | 67,59 | 6,02% | 2.510.761,00 |
| 18.03.2024 | 65,35 | 68,35 | 63,65 | 63,75 | -2,21% | 2.246.657,00 |
| 15.03.2024 | 63,43 | 65,44 | 62,37 | 65,19 | 2,26% | 21.706.026,00 |
| 14.03.2024 | 64,37 | 64,62 | 61,33 | 63,75 | -1,36% | 2.761.475,00 |
| 13.03.2024 | 65,33 | 65,80 | 63,50 | 64,63 | 0,12% | 2.084.591,00 |
| 12.03.2024 | 65,00 | 66,00 | 62,62 | 64,55 | 0,25% | 2.384.991,00 |
| 11.03.2024 | 65,82 | 66,48 | 62,16 | 64,39 | -2,07% | 2.626.759,00 |
| 08.03.2024 | 67,00 | 68,38 | 65,65 | 65,75 | -0,14% | 1.382.539,00 |
| 07.03.2024 | 66,88 | 67,67 | 65,05 | 65,84 | -1,70% | 1.590.267,00 |
| 06.03.2024 | 67,29 | 68,00 | 65,40 | 66,98 | 0,83% | 1.800.433,00 |
| 05.03.2024 | 66,90 | 68,15 | 66,01 | 66,43 | -1,88% | 2.210.167,00 |
| 04.03.2024 | 71,03 | 72,00 | 66,69 | 67,70 | -8,49% | 4.175.405,00 |
| 01.03.2024 | 73,20 | 75,03 | 72,53 | 73,98 | 2,41% | 1.645.369,00 |
| 29.02.2024 | 73,86 | 75,00 | 71,48 | 72,24 | -1,16% | 1.903.975,00 |
| 28.02.2024 | 77,94 | 78,94 | 69,41 | 73,09 | -9,75% | 4.377.079,00 |
| 27.02.2024 | 79,00 | 81,36 | 78,60 | 80,99 | 2,52% | 2.367.488,00 |
| 26.02.2024 | 77,07 | 79,93 | 77,00 | 79,00 | 1,26% | 1.788.261,00 |
| 23.02.2024 | 76,00 | 79,49 | 75,86 | 78,02 | 3,21% | 1.738.653,00 |
| 22.02.2024 | 76,30 | 77,30 | 75,52 | 75,59 | -1,19% | 1.168.770,00 |
| 21.02.2024 | 76,32 | 77,35 | 75,66 | 76,50 | -0,51% | 974.346,00 |
| 20.02.2024 | 76,62 | 78,00 | 76,01 | 76,89 | 0,00% | 1.136.377,00 |
| 16.02.2024 | 78,46 | 79,59 | 76,78 | 76,89 | -2,13% | 1.321.250,00 |
| 15.02.2024 | 76,82 | 78,72 | 76,05 | 78,56 | 2,69% | 1.704.367,00 |
| 14.02.2024 | 77,90 | 78,48 | 75,59 | 76,50 | -0,68% | 1.817.199,00 |
| 13.02.2024 | 77,40 | 80,99 | 76,16 | 77,02 | -2,85% | 2.784.734,00 |
| 12.02.2024 | 77,40 | 79,86 | 76,61 | 79,28 | 3,04% | 1.345.169,00 |
| 09.02.2024 | 79,00 | 79,77 | 76,52 | 76,94 | -2,53% | 1.883.944,00 |
| 08.02.2024 | 77,85 | 79,39 | 76,92 | 78,94 | 2,36% | 1.420.929,00 |
| 07.02.2024 | 80,23 | 80,40 | 77,00 | 77,12 | -3,79% | 1.427.942,00 |
| 06.02.2024 | 80,27 | 80,80 | 78,05 | 80,16 | 0,00% | 977.126,00 |
| 05.02.2024 | 79,23 | 80,66 | 76,56 | 80,16 | -2,09% | 2.665.981,00 |
| 02.02.2024 | 80,49 | 84,05 | 79,14 | 81,87 | 0,79% | 2.391.591,00 |
| 01.02.2024 | 78,52 | 82,64 | 78,49 | 81,23 | 3,97% | 2.678.436,00 |
| 31.01.2024 | 78,73 | 81,48 | 77,69 | 78,13 | -0,76% | 1.954.489,00 |
| 30.01.2024 | 79,96 | 80,44 | 77,27 | 78,73 | -1,78% | 2.154.204,00 |
| 29.01.2024 | 81,67 | 81,89 | 79,56 | 80,16 | -3,12% | 2.472.877,00 |
| 26.01.2024 | 84,00 | 84,00 | 80,65 | 82,74 | -0,27% | 1.163.178,00 |
| 25.01.2024 | 82,94 | 83,73 | 80,55 | 82,96 | 1,46% | 1.737.843,00 |
| 24.01.2024 | 83,42 | 84,11 | 81,50 | 81,77 | -3,57% | 1.723.161,00 |
| 23.01.2024 | 83,69 | 84,92 | 80,86 | 84,80 | 1,33% | 1.404.404,00 |
| 22.01.2024 | 81,20 | 84,08 | 80,56 | 83,69 | 3,37% | 2.057.995,00 |
| 19.01.2024 | 82,68 | 83,73 | 80,02 | 80,96 | -2,15% | 3.382.132,00 |