66,250€
0,76%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 66,75 | 67,25 | 64,75 | 66,25 | 0,76% | 30,00 |
27.03.2024 | 66,00 | 69,00 | 64,75 | 65,75 | -0,75% | 56,00 |
26.03.2024 | 63,50 | 68,75 | 62,50 | 66,25 | 4,74% | 226,00 |
25.03.2024 | 62,50 | 64,25 | 61,75 | 63,25 | 1,61% | - |
22.03.2024 | 60,75 | 63,25 | 60,25 | 62,25 | 2,47% | - |
21.03.2024 | 62,25 | 63,25 | 60,75 | 60,75 | -1,62% | - |
20.03.2024 | 62,50 | 63,00 | 60,75 | 61,75 | -0,80% | - |
19.03.2024 | 58,50 | 63,75 | 58,50 | 62,25 | 6,41% | - |
18.03.2024 | 59,75 | 62,75 | 58,50 | 58,50 | -2,09% | - |
15.03.2024 | 58,50 | 60,25 | 57,25 | 59,75 | 2,14% | - |
14.03.2024 | 59,00 | 59,00 | 56,25 | 58,50 | -0,43% | 30,00 |
13.03.2024 | 59,25 | 60,25 | 57,75 | 58,75 | -1,26% | 10,00 |
12.03.2024 | 58,50 | 60,25 | 57,25 | 59,50 | 1,28% | - |
11.03.2024 | 60,25 | 60,75 | 57,00 | 58,75 | -2,49% | - |
08.03.2024 | 60,00 | 62,25 | 59,75 | 60,25 | 0,84% | - |
07.03.2024 | 61,50 | 61,75 | 59,75 | 59,75 | -2,85% | - |
06.03.2024 | 61,25 | 62,25 | 60,25 | 61,50 | 0,41% | - |
05.03.2024 | 62,25 | 63,50 | 60,75 | 61,25 | -1,61% | - |
04.03.2024 | 67,75 | 68,00 | 61,25 | 62,25 | -7,78% | - |
01.03.2024 | 66,50 | 69,25 | 66,50 | 67,50 | 1,50% | - |
29.02.2024 | 67,25 | 69,25 | 66,25 | 66,50 | -1,48% | - |
28.02.2024 | 72,75 | 73,75 | 64,25 | 67,50 | -7,53% | 50,00 |
27.02.2024 | 72,75 | 74,75 | 71,75 | 73,00 | 0,34% | - |
26.02.2024 | 72,75 | 73,75 | 71,00 | 72,75 | 0,69% | - |
23.02.2024 | 70,25 | 73,25 | 69,75 | 72,25 | 3,58% | - |
22.02.2024 | 70,75 | 71,50 | 69,50 | 69,75 | -1,41% | 75,00 |
21.02.2024 | 71,25 | 71,75 | 69,75 | 70,75 | -0,70% | - |
20.02.2024 | 70,75 | 72,00 | 70,00 | 71,25 | 0,71% | - |
19.02.2024 | 71,25 | 71,75 | 70,75 | 70,75 | -0,70% | 1,00 |
16.02.2024 | 73,25 | 74,25 | 71,25 | 71,25 | -1,72% | 32,00 |
15.02.2024 | 71,75 | 73,25 | 70,25 | 72,50 | 2,11% | - |
14.02.2024 | 71,75 | 73,00 | 70,75 | 71,00 | -1,05% | 15,00 |
13.02.2024 | 73,75 | 75,25 | 71,25 | 71,75 | -2,71% | 500,00 |
12.02.2024 | 71,75 | 74,25 | 71,25 | 73,75 | 2,43% | - |
09.02.2024 | 72,75 | 73,75 | 70,75 | 72,00 | -1,71% | - |
08.02.2024 | 71,75 | 73,75 | 71,75 | 73,25 | 1,74% | - |
07.02.2024 | 74,75 | 74,75 | 71,25 | 72,00 | -2,37% | - |
06.02.2024 | 74,75 | 75,25 | 72,75 | 73,75 | -1,34% | 70,00 |
05.02.2024 | 73,75 | 75,25 | 68,25 | 74,75 | 1,01% | 275,00 |
02.02.2024 | 74,75 | 77,75 | 72,50 | 74,00 | -1,00% | - |
01.02.2024 | 72,25 | 75,75 | 72,25 | 74,75 | 3,46% | - |
31.01.2024 | 72,75 | 74,75 | 71,25 | 72,25 | -0,69% | - |
30.01.2024 | 73,75 | 74,00 | 71,25 | 72,75 | -1,69% | - |
29.01.2024 | 76,25 | 76,50 | 73,75 | 74,00 | -2,95% | - |
26.01.2024 | 76,25 | 77,25 | 74,25 | 76,25 | 0,00% | - |
25.01.2024 | 75,25 | 77,25 | 74,25 | 76,25 | 1,33% | - |
24.01.2024 | 77,75 | 78,25 | 74,75 | 75,25 | -3,83% | - |
23.01.2024 | 75,75 | 78,25 | 74,50 | 78,25 | 1,95% | - |
22.01.2024 | 74,25 | 77,25 | 73,75 | 76,75 | 3,37% | - |
19.01.2024 | 75,25 | 76,75 | 73,75 | 74,25 | -1,33% | - |
18.01.2024 | 78,75 | 81,00 | 75,00 | 75,25 | -4,44% | - |
17.01.2024 | 75,25 | 79,25 | 73,75 | 78,75 | 5,00% | 150,00 |
16.01.2024 | 78,25 | 80,00 | 73,75 | 75,00 | -4,15% | 2,00 |
15.01.2024 | 78,25 | 78,75 | 78,25 | 78,25 | 0,00% | 2,00 |
12.01.2024 | 78,75 | 79,25 | 73,25 | 78,25 | -0,63% | 140,00 |
11.01.2024 | 92,00 | 94,00 | 67,00 | 78,75 | -14,63% | 145,00 |
10.01.2024 | 93,25 | 94,75 | 89,25 | 92,25 | -1,34% | 25,00 |
09.01.2024 | 100,00 | 103,50 | 87,75 | 93,50 | -6,73% | 26,00 |
08.01.2024 | 85,75 | 101,50 | 76,75 | 100,25 | 16,57% | 75,00 |
05.01.2024 | 80,75 | 87,00 | 78,00 | 86,00 | 6,50% | - |
04.01.2024 | 79,75 | 82,50 | 78,25 | 80,75 | 1,25% | 4,00 |
03.01.2024 | 76,75 | 80,50 | 75,25 | 79,75 | 4,25% | - |
02.01.2024 | 77,00 | 80,75 | 73,00 | 76,50 | -0,65% | - |
29.12.2023 | 75,50 | 77,00 | 75,00 | 77,00 | 1,99% | 3,00 |
28.12.2023 | 74,50 | 77,25 | 71,75 | 75,50 | 1,68% | 2,00 |
27.12.2023 | 40,50 | 76,25 | 38,20 | 74,25 | 83,33% | 232,00 |
22.12.2023 | 40,90 | 41,60 | 39,30 | 40,50 | -0,98% | - |
21.12.2023 | 32,60 | 41,10 | 32,60 | 40,90 | 25,46% | 552,00 |
20.12.2023 | 33,80 | 34,50 | 32,60 | 32,60 | -3,83% | - |
19.12.2023 | 33,60 | 33,90 | 29,90 | 33,90 | 0,00% | - |
18.12.2023 | 33,20 | 34,90 | 32,90 | 33,90 | 3,04% | - |
15.12.2023 | 33,40 | 35,10 | 32,40 | 32,90 | -1,50% | - |
14.12.2023 | 34,40 | 35,10 | 32,60 | 33,40 | -2,91% | - |
13.12.2023 | 32,60 | 34,50 | 31,80 | 34,40 | 5,52% | - |
12.12.2023 | 33,00 | 33,90 | 32,50 | 32,60 | -1,21% | - |
11.12.2023 | 31,60 | 33,30 | 30,90 | 33,00 | 4,10% | - |
08.12.2023 | 32,20 | 33,10 | 31,30 | 31,70 | -1,86% | - |
07.12.2023 | 31,00 | 32,90 | 29,90 | 32,30 | 3,86% | - |
06.12.2023 | 30,20 | 31,70 | 30,10 | 31,10 | 3,32% | 5,00 |
05.12.2023 | 31,20 | 32,10 | 30,10 | 30,10 | -3,53% | - |
04.12.2023 | 30,80 | 32,30 | 30,70 | 31,20 | 1,63% | - |
01.12.2023 | 30,70 | 31,20 | 29,90 | 30,70 | -0,32% | - |
30.11.2023 | 29,10 | 31,30 | 29,10 | 30,80 | 5,12% | - |
29.11.2023 | 28,40 | 31,10 | 28,40 | 29,30 | 3,17% | - |
28.11.2023 | 29,10 | 29,10 | 27,90 | 28,40 | -2,41% | - |
27.11.2023 | 29,10 | 29,60 | 28,30 | 29,10 | 0,00% | - |
24.11.2023 | 29,30 | 29,70 | 28,90 | 29,10 | -0,68% | - |
23.11.2023 | 29,30 | 29,30 | 29,20 | 29,30 | 0,00% | - |
22.11.2023 | 29,40 | 30,10 | 28,80 | 29,30 | 0,69% | - |
21.11.2023 | 29,70 | 29,80 | 28,10 | 29,10 | -1,36% | 44,00 |
20.11.2023 | 29,70 | 30,30 | 29,10 | 29,50 | -1,01% | - |
17.11.2023 | 29,20 | 29,90 | 29,00 | 29,80 | 2,05% | - |
16.11.2023 | 30,30 | 30,70 | 28,70 | 29,20 | -3,95% | - |
15.11.2023 | 31,60 | 32,50 | 30,30 | 30,40 | -3,49% | - |
14.11.2023 | 29,90 | 31,50 | 29,80 | 31,50 | 5,35% | - |
13.11.2023 | 30,40 | 30,90 | 29,50 | 29,90 | -1,64% | - |
10.11.2023 | 31,00 | 31,60 | 30,30 | 30,40 | -1,94% | - |
09.11.2023 | 32,40 | 34,10 | 30,90 | 31,00 | -4,32% | - |
08.11.2023 | 33,60 | 33,90 | 32,10 | 32,40 | -3,57% | - |
07.11.2023 | 32,20 | 33,70 | 32,10 | 33,60 | 4,35% | - |