Cytokinetics
[WKN: A1W1KK | ISIN: US23282W6057]
Aktienkurse
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% -