64,750€
-2,26%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 66,50 | 67,50 | 64,75 | 65,25 | -1,51% | 205,00 |
27.03.2024 | 67,00 | 69,50 | 64,75 | 66,25 | -0,38% | 1.506,00 |
26.03.2024 | 63,00 | 68,75 | 62,50 | 66,50 | 5,14% | 1.118,00 |
25.03.2024 | 62,00 | 64,25 | 61,50 | 63,25 | 1,61% | 414,00 |
22.03.2024 | 61,00 | 63,25 | 60,25 | 62,25 | 2,47% | 152,00 |
21.03.2024 | 62,00 | 63,25 | 60,75 | 60,75 | -1,62% | 120,00 |
20.03.2024 | 62,00 | 63,00 | 60,75 | 61,75 | -0,80% | 20,00 |
19.03.2024 | 59,00 | 63,75 | 58,25 | 62,25 | 5,96% | 961,00 |
18.03.2024 | 60,00 | 62,75 | 58,75 | 58,75 | -1,67% | 263,00 |
15.03.2024 | 58,50 | 60,25 | 57,25 | 59,75 | 2,14% | 337,00 |
14.03.2024 | 59,00 | 59,00 | 56,25 | 58,50 | -0,85% | 545,00 |
13.03.2024 | 59,00 | 60,25 | 57,75 | 59,00 | -0,42% | 36,00 |
12.03.2024 | 58,75 | 60,50 | 57,25 | 59,25 | 0,42% | 245,00 |
11.03.2024 | 60,00 | 60,75 | 57,00 | 59,00 | -2,07% | 1.026,00 |
08.03.2024 | 60,00 | 62,25 | 59,50 | 60,25 | 0,00% | 85,00 |
07.03.2024 | 61,25 | 61,75 | 59,75 | 60,25 | -1,63% | 620,00 |
06.03.2024 | 61,00 | 62,25 | 60,00 | 61,25 | 0,00% | 49,00 |
05.03.2024 | 62,50 | 63,50 | 60,75 | 61,25 | -1,61% | 235,00 |
04.03.2024 | 67,25 | 68,00 | 61,00 | 62,25 | -8,79% | 1.419,00 |
01.03.2024 | 67,00 | 69,25 | 66,75 | 68,25 | 2,25% | 12,00 |
29.02.2024 | 67,50 | 69,25 | 66,25 | 66,75 | -0,74% | 350,00 |
28.02.2024 | 72,00 | 73,75 | 64,25 | 67,25 | -9,43% | 1.412,00 |
27.02.2024 | 72,75 | 74,75 | 72,00 | 74,25 | 2,06% | 1,00 |
26.02.2024 | 72,00 | 73,75 | 71,00 | 72,75 | 0,69% | 10,00 |
23.02.2024 | 70,00 | 73,25 | 69,00 | 72,25 | 2,85% | 72,00 |
22.02.2024 | 70,75 | 71,50 | 69,75 | 70,25 | -0,71% | 80,00 |
21.02.2024 | 71,00 | 71,75 | 69,75 | 70,75 | -0,70% | 55,00 |
20.02.2024 | 70,50 | 72,00 | 70,00 | 71,25 | 0,35% | - |
19.02.2024 | 71,50 | 71,50 | 71,00 | 71,00 | -0,35% | 40,00 |
16.02.2024 | 72,75 | 74,25 | 71,25 | 71,25 | -2,06% | 95,00 |
15.02.2024 | 71,50 | 73,25 | 69,50 | 72,75 | 2,11% | 253,00 |
14.02.2024 | 71,75 | 73,00 | 70,50 | 71,25 | -0,70% | 176,00 |
13.02.2024 | 73,75 | 75,25 | 71,25 | 71,75 | -2,71% | 277,00 |
12.02.2024 | 71,50 | 74,25 | 71,25 | 73,75 | 3,51% | 64,00 |
09.02.2024 | 73,25 | 74,00 | 71,25 | 71,25 | -3,39% | 235,00 |
08.02.2024 | 71,75 | 73,75 | 71,50 | 73,75 | 2,79% | 165,00 |
07.02.2024 | 74,50 | 75,00 | 71,25 | 71,75 | -3,37% | 45,00 |
06.02.2024 | 74,50 | 75,25 | 72,75 | 74,25 | -0,67% | 97,00 |
05.02.2024 | 73,75 | 75,25 | 68,00 | 74,75 | -1,97% | 752,00 |
02.02.2024 | 74,75 | 77,75 | 73,25 | 76,25 | 1,33% | 20,00 |
01.02.2024 | 72,50 | 75,75 | 72,25 | 75,25 | 4,15% | 220,00 |
31.01.2024 | 73,00 | 74,75 | 72,00 | 72,25 | -0,69% | 40,00 |
30.01.2024 | 74,00 | 74,00 | 71,25 | 72,75 | -1,36% | 811,00 |
29.01.2024 | 76,25 | 76,50 | 73,75 | 73,75 | -3,28% | 35,00 |
26.01.2024 | 76,25 | 77,25 | 74,25 | 76,25 | 0,00% | 80,00 |
25.01.2024 | 75,25 | 77,25 | 74,25 | 76,25 | 0,66% | 109,00 |
24.01.2024 | 78,25 | 78,25 | 74,75 | 75,75 | -3,19% | 59,00 |
23.01.2024 | 75,75 | 78,25 | 74,50 | 78,25 | 1,95% | 57,00 |
22.01.2024 | 74,25 | 77,25 | 73,75 | 76,75 | 3,37% | 360,00 |
19.01.2024 | 75,25 | 76,75 | 73,75 | 74,25 | -2,62% | - |
18.01.2024 | 79,50 | 81,00 | 75,25 | 76,25 | -3,17% | 269,00 |
17.01.2024 | 75,25 | 79,25 | 73,75 | 78,75 | 5,35% | 2.052,00 |
16.01.2024 | 78,50 | 80,00 | 73,75 | 74,75 | -4,47% | 122,00 |
15.01.2024 | 78,25 | 79,00 | 78,25 | 78,25 | 0,64% | 8,00 |
12.01.2024 | 77,25 | 79,25 | 72,00 | 77,75 | 0,65% | 816,00 |
11.01.2024 | 92,25 | 94,00 | 66,75 | 77,25 | -16,26% | 3.846,00 |
10.01.2024 | 93,00 | 94,75 | 89,25 | 92,25 | -1,07% | 280,00 |
09.01.2024 | 100,50 | 103,00 | 87,75 | 93,25 | -5,81% | 1.387,00 |
08.01.2024 | 85,50 | 100,50 | 76,75 | 99,00 | 14,78% | 1.595,00 |
05.01.2024 | 81,25 | 86,75 | 79,25 | 86,25 | 7,14% | 744,00 |
04.01.2024 | 79,25 | 82,50 | 78,25 | 80,50 | 0,94% | 382,00 |
03.01.2024 | 76,75 | 80,25 | 75,25 | 79,75 | 3,91% | 15,00 |
02.01.2024 | 75,00 | 80,75 | 73,00 | 76,75 | 0,99% | 2.068,00 |
29.12.2023 | 75,00 | 77,00 | 75,00 | 76,00 | 1,67% | 8,00 |
28.12.2023 | 75,50 | 77,25 | 71,75 | 74,75 | -0,33% | 660,00 |
27.12.2023 | 43,50 | 75,00 | 38,20 | 75,00 | 85,19% | 5.186,00 |
22.12.2023 | 40,50 | 41,60 | 39,30 | 40,50 | -0,98% | 20,00 |
21.12.2023 | 33,90 | 41,10 | 33,20 | 40,90 | 24,32% | 274,00 |
20.12.2023 | 33,70 | 34,50 | 32,70 | 32,90 | -1,79% | 295,00 |
19.12.2023 | 33,10 | 33,90 | 29,90 | 33,50 | 1,21% | - |
18.12.2023 | 33,10 | 34,90 | 33,00 | 33,10 | 0,61% | 1.475,00 |
15.12.2023 | 33,30 | 35,00 | 32,90 | 32,90 | -1,20% | - |
14.12.2023 | 34,40 | 35,10 | 32,60 | 33,30 | -2,92% | 49,00 |
13.12.2023 | 32,50 | 34,30 | 32,00 | 34,30 | 5,54% | 146,00 |
12.12.2023 | 32,90 | 33,90 | 32,50 | 32,50 | -1,22% | - |
11.12.2023 | 31,70 | 33,30 | 30,90 | 32,90 | 3,79% | - |
08.12.2023 | 32,30 | 33,00 | 31,30 | 31,70 | -1,86% | 130,00 |
07.12.2023 | 31,10 | 32,90 | 30,30 | 32,30 | 4,53% | - |
06.12.2023 | 30,30 | 31,70 | 30,10 | 30,90 | 2,66% | - |
05.12.2023 | 31,20 | 32,10 | 30,10 | 30,10 | -3,83% | 30,00 |
04.12.2023 | 30,90 | 32,30 | 30,70 | 31,30 | 1,95% | - |
01.12.2023 | 30,70 | 31,10 | 29,90 | 30,70 | 0,00% | - |
30.11.2023 | 29,40 | 31,30 | 29,40 | 30,70 | 4,07% | 2,00 |
29.11.2023 | 28,40 | 31,10 | 28,40 | 29,50 | 3,51% | 750,00 |
28.11.2023 | 29,10 | 29,10 | 27,90 | 28,50 | -1,38% | - |
27.11.2023 | 29,00 | 29,60 | 28,30 | 28,90 | -1,03% | - |
24.11.2023 | 29,20 | 29,80 | 28,90 | 29,20 | -0,34% | - |
23.11.2023 | 29,30 | 29,30 | 29,20 | 29,30 | 0,00% | - |
22.11.2023 | 29,10 | 30,10 | 28,90 | 29,30 | 0,00% | 758,00 |
21.11.2023 | 29,50 | 29,70 | 28,10 | 29,30 | -1,35% | - |
20.11.2023 | 29,70 | 30,30 | 29,10 | 29,70 | 0,68% | 740,00 |
17.11.2023 | 29,20 | 29,90 | 29,00 | 29,50 | 1,37% | - |
16.11.2023 | 30,30 | 30,30 | 28,70 | 29,10 | -4,59% | - |
15.11.2023 | 31,70 | 32,50 | 30,30 | 30,50 | -3,17% | - |
14.11.2023 | 29,90 | 31,50 | 29,80 | 31,50 | 5,35% | 218,00 |
13.11.2023 | 30,30 | 30,90 | 29,50 | 29,90 | -1,97% | 2.039,00 |
10.11.2023 | 31,10 | 31,60 | 30,30 | 30,50 | -1,93% | - |
09.11.2023 | 32,50 | 34,10 | 30,90 | 31,10 | -3,72% | 160,00 |
08.11.2023 | 33,50 | 33,90 | 32,10 | 32,30 | -3,58% | - |
07.11.2023 | 32,10 | 33,70 | 32,10 | 33,50 | 4,36% | - |