Echtzeit-Aktienkurs Cytokinetics
Bid:
Ask:
Aktienkurse zur Cytokinetics Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 19,10 | 20,00 | 0,00 | 18,84 | -5,26% | - |
25.02.2021 | 20,47 | 20,93 | 19,80 | 19,89 | -4,33% | - |
24.02.2021 | 20,41 | 20,81 | 20,11 | 20,79 | 2,36% | - |
23.02.2021 | 21,06 | 21,06 | 20,07 | 20,31 | -1,43% | - |
22.02.2021 | 21,01 | 21,12 | 20,53 | 20,60 | -3,24% | - |
19.02.2021 | 21,70 | 22,54 | 21,18 | 21,29 | 1,21% | - |
18.02.2021 | 21,40 | 21,81 | 20,74 | 21,04 | -3,46% | - |
17.02.2021 | 21,78 | 21,84 | 21,74 | 21,79 | 3,79% | - |
16.02.2021 | 21,20 | 21,90 | 20,61 | 21,00 | -5,24% | - |
12.02.2021 | 22,46 | 22,82 | 21,94 | 22,16 | -2,62% | - |
11.02.2021 | 23,93 | 23,97 | 22,39 | 22,75 | -2,02% | - |
10.02.2021 | 23,35 | 23,53 | 22,74 | 23,22 | -2,21% | - |
09.02.2021 | 24,04 | 24,10 | 23,36 | 23,75 | -0,25% | - |
08.02.2021 | 23,59 | 24,31 | 23,51 | 23,81 | 3,19% | - |
05.02.2021 | 23,20 | 23,55 | 22,97 | 23,07 | 0,61% | - |
04.02.2021 | 22,90 | 22,98 | 22,90 | 22,93 | 0,70% | - |
03.02.2021 | 22,87 | 23,83 | 22,72 | 22,77 | 3,43% | - |
02.02.2021 | 20,19 | 22,15 | 20,17 | 22,02 | 9,39% | - |
01.02.2021 | 19,44 | 20,27 | 19,27 | 20,13 | 2,29% | - |
29.01.2021 | 19,67 | 19,72 | 19,64 | 19,68 | -1,87% | - |
28.01.2021 | 20,04 | 20,05 | 20,04 | 20,05 | -1,23% | - |
27.01.2021 | 19,84 | 20,57 | 19,71 | 20,30 | -0,22% | - |
26.01.2021 | 21,15 | 21,17 | 0,00 | 20,35 | -2,21% | - |
25.01.2021 | 20,81 | 20,81 | 20,75 | 20,81 | 2,19% | - |
22.01.2021 | 19,81 | 20,40 | 19,50 | 20,36 | 1,34% | - |
21.01.2021 | 20,14 | 20,14 | 20,09 | 20,09 | 0,25% | - |
20.01.2021 | 20,31 | 20,46 | 19,92 | 20,04 | 0,86% | - |
19.01.2021 | 19,39 | 19,97 | 19,39 | 19,87 | 4,91% | - |
15.01.2021 | 19,42 | 19,77 | 18,91 | 18,94 | -4,25% | - |
14.01.2021 | 19,29 | 20,08 | 19,01 | 19,78 | 2,46% | - |
13.01.2021 | 19,52 | 19,84 | 19,20 | 19,31 | -1,88% | - |
12.01.2021 | 19,97 | 20,05 | 19,53 | 19,68 | -1,85% | - |
11.01.2021 | 21,84 | 21,84 | 19,88 | 20,05 | -7,18% | - |
08.01.2021 | 21,68 | 21,95 | 20,96 | 21,60 | 0,26% | - |
07.01.2021 | 21,46 | 21,73 | 20,95 | 21,54 | 1,36% | - |
06.01.2021 | 20,37 | 21,51 | 20,37 | 21,25 | 6,97% | - |
05.01.2021 | 19,80 | 20,35 | 19,58 | 19,87 | 1,51% | - |
04.01.2021 | 20,28 | 20,28 | 19,19 | 19,57 | -5,98% | - |
31.12.2020 | 20,53 | 21,07 | 20,38 | 20,82 | 2,13% | - |
30.12.2020 | 20,85 | 20,89 | 20,01 | 20,38 | -1,16% | - |
29.12.2020 | 20,62 | 20,62 | 20,62 | 20,62 | -2,07% | - |
28.12.2020 | 20,96 | 21,16 | 0,00 | 21,06 | 3,21% | - |
24.12.2020 | 21,13 | 21,68 | 20,40 | 20,40 | -2,90% | - |
23.12.2020 | 20,42 | 21,07 | 20,41 | 21,01 | 2,99% | - |
22.12.2020 | 20,80 | 20,92 | 20,31 | 20,40 | -0,15% | - |
21.12.2020 | 20,42 | 20,87 | 20,30 | 20,43 | -4,06% | - |
18.12.2020 | 21,65 | 21,69 | 20,92 | 21,30 | 0,92% | - |
17.12.2020 | 21,20 | 21,31 | 20,76 | 21,10 | 0,60% | - |
16.12.2020 | 20,29 | 21,31 | 20,11 | 20,98 | -0,10% | - |
15.12.2020 | 20,80 | 21,13 | 19,85 | 21,00 | -1,36% | - |
14.12.2020 | 21,36 | 21,36 | 18,34 | 21,29 | 4,70% | - |
11.12.2020 | 20,63 | 20,90 | 20,20 | 20,33 | 2,99% | - |
10.12.2020 | 19,81 | 20,26 | 19,74 | 19,74 | -1,30% | - |
09.12.2020 | 20,50 | 20,50 | 20,00 | 20,00 | 22,29% | - |
08.12.2020 | 16,63 | 16,63 | 16,10 | 16,36 | -1,74% | - |
07.12.2020 | 16,81 | 16,94 | 0,00 | 16,65 | -2,92% | - |
04.12.2020 | 17,19 | 17,48 | 16,76 | 17,15 | -1,78% | - |
03.12.2020 | 17,75 | 17,81 | 17,22 | 17,46 | -2,92% | - |
02.12.2020 | 17,81 | 18,75 | 17,75 | 17,98 | 2,45% | - |
01.12.2020 | 17,73 | 17,93 | 17,33 | 17,55 | 4,62% | - |
30.11.2020 | 16,98 | 17,08 | 16,64 | 16,78 | -3,01% | - |
27.11.2020 | 16,86 | 17,43 | 16,59 | 17,30 | 4,53% | - |
25.11.2020 | 16,56 | 16,68 | 16,41 | 16,55 | 0,58% | - |
24.11.2020 | 16,38 | 16,87 | 16,28 | 16,45 | 2,56% | - |
23.11.2020 | 16,07 | 16,08 | 16,04 | 16,04 | 0,47% | - |
20.11.2020 | 15,98 | 16,05 | 15,89 | 15,97 | 0,57% | - |
19.11.2020 | 15,68 | 16,07 | 15,55 | 15,88 | 3,35% | - |
18.11.2020 | 15,50 | 15,91 | 15,25 | 15,36 | -1,79% | - |
17.11.2020 | 15,40 | 15,86 | 15,30 | 15,64 | 0,61% | - |
16.11.2020 | 15,69 | 15,80 | 15,25 | 15,55 | -5,79% | - |
13.11.2020 | 17,36 | 17,88 | 15,99 | 16,50 | -4,93% | - |
12.11.2020 | 16,78 | 17,72 | 16,67 | 17,36 | 3,61% | - |
11.11.2020 | 16,86 | 17,69 | 16,46 | 16,75 | -0,71% | - |
10.11.2020 | 16,13 | 17,24 | 0,00 | 16,87 | -0,24% | - |
09.11.2020 | 17,77 | 17,77 | 16,47 | 16,91 | -0,73% | - |
06.11.2020 | 17,36 | 17,39 | 16,69 | 17,04 | -2,63% | - |
05.11.2020 | 17,79 | 18,13 | 17,34 | 17,50 | -1,49% | - |
04.11.2020 | 17,10 | 17,89 | 17,02 | 17,76 | 6,12% | - |
03.11.2020 | 16,25 | 16,92 | 15,80 | 16,74 | 6,86% | - |
02.11.2020 | 15,59 | 15,78 | 15,15 | 15,66 | 2,02% | - |
30.10.2020 | 15,18 | 15,48 | 14,92 | 15,35 | -1,10% | - |
29.10.2020 | 15,16 | 15,76 | 15,10 | 15,52 | 1,60% | - |
28.10.2020 | 15,86 | 16,04 | 15,20 | 15,28 | -6,83% | - |
27.10.2020 | 15,65 | 16,49 | 15,65 | 16,40 | 5,64% | - |
26.10.2020 | 15,82 | 15,98 | 15,37 | 15,52 | -5,31% | - |
23.10.2020 | 16,12 | 16,54 | 15,96 | 16,39 | 2,31% | - |
22.10.2020 | 15,92 | 16,69 | 15,90 | 16,02 | 2,96% | - |
21.10.2020 | 15,71 | 16,03 | 15,52 | 15,56 | -4,01% | - |
20.10.2020 | 16,97 | 17,23 | 16,19 | 16,21 | -3,08% | - |
19.10.2020 | 16,91 | 16,97 | 16,51 | 16,73 | 2,73% | - |
16.10.2020 | 16,83 | 17,14 | 16,28 | 16,28 | 2,04% | - |
15.10.2020 | 16,20 | 16,44 | 15,86 | 15,96 | -3,19% | - |
14.10.2020 | 17,47 | 17,58 | 16,24 | 16,48 | -2,86% | - |
13.10.2020 | 16,27 | 17,08 | 15,82 | 16,97 | 8,09% | - |
12.10.2020 | 15,67 | 15,70 | 15,67 | 15,70 | 2,88% | - |
09.10.2020 | 15,56 | 15,87 | 15,04 | 15,26 | -4,66% | - |
08.10.2020 | 16,00 | 16,42 | 15,17 | 16,00 | -42,22% | - |
07.10.2020 | 28,56 | 29,00 | 27,59 | 27,69 | -3,20% | - |
06.10.2020 | 28,10 | 29,17 | 27,51 | 28,61 | -0,76% | - |
05.10.2020 | 0,00 | 30,22 | 0,00 | 28,83 | 20,35% | - |