64,500€
-5,15%
Echtzeit-Aktienkurs Cytokinetics Inc.
Bid:
Ask:
Aktienkurse zur Cytokinetics Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 66,50 | 67,00 | 64,75 | 65,75 | 0,00% | - |
27.03.2024 | 66,00 | 68,75 | 64,75 | 65,75 | -1,13% | 20,00 |
26.03.2024 | 63,00 | 69,00 | 62,50 | 66,50 | 2,31% | 8,00 |
25.03.2024 | 61,50 | 65,00 | 61,50 | 65,00 | 4,42% | - |
22.03.2024 | 60,50 | 63,25 | 60,25 | 62,25 | 2,05% | - |
21.03.2024 | 61,50 | 63,25 | 60,75 | 61,00 | 0,41% | - |
20.03.2024 | 62,50 | 63,00 | 60,25 | 60,75 | -2,41% | - |
19.03.2024 | 59,00 | 63,75 | 58,25 | 62,25 | 4,18% | - |
18.03.2024 | 60,00 | 62,75 | 58,25 | 59,75 | 0,00% | - |
15.03.2024 | 59,00 | 60,25 | 57,25 | 59,75 | 1,70% | - |
14.03.2024 | 58,50 | 59,25 | 56,25 | 58,75 | 0,86% | - |
13.03.2024 | 59,00 | 60,25 | 57,75 | 58,25 | -1,69% | - |
12.03.2024 | 58,75 | 60,50 | 57,25 | 59,25 | 1,28% | 125,00 |
11.03.2024 | 59,50 | 60,75 | 57,00 | 58,50 | -2,90% | 100,00 |
08.03.2024 | 60,00 | 62,25 | 59,75 | 60,25 | 0,00% | 300,00 |
07.03.2024 | 61,25 | 62,25 | 59,25 | 60,25 | -1,63% | 2.000,00 |
06.03.2024 | 61,00 | 62,25 | 59,75 | 61,25 | 0,00% | - |
05.03.2024 | 62,00 | 63,50 | 60,75 | 61,25 | -1,61% | - |
04.03.2024 | 67,25 | 68,00 | 61,25 | 62,25 | -8,79% | 320,00 |
01.03.2024 | 66,50 | 69,25 | 66,50 | 68,25 | 2,25% | - |
29.02.2024 | 67,50 | 69,25 | 66,25 | 66,75 | -0,74% | - |
28.02.2024 | 71,75 | 73,75 | 64,00 | 67,25 | -10,03% | - |
27.02.2024 | 72,00 | 74,75 | 72,00 | 74,75 | 2,75% | - |
26.02.2024 | 71,50 | 73,75 | 70,75 | 72,75 | 0,69% | - |
23.02.2024 | 70,00 | 73,75 | 69,75 | 72,25 | 3,58% | - |
22.02.2024 | 70,75 | 71,75 | 69,75 | 69,75 | -1,41% | - |
21.02.2024 | 71,00 | 71,75 | 69,75 | 70,75 | -0,70% | 25,00 |
20.02.2024 | 70,50 | 72,25 | 70,00 | 71,25 | 0,71% | - |
19.02.2024 | 71,00 | 71,50 | 70,75 | 70,75 | -0,70% | - |
16.02.2024 | 73,00 | 74,25 | 71,25 | 71,25 | -2,06% | - |
15.02.2024 | 71,25 | 73,25 | 70,25 | 72,75 | 2,11% | - |
14.02.2024 | 72,00 | 73,25 | 70,25 | 71,25 | -1,38% | - |
13.02.2024 | 73,50 | 75,75 | 70,75 | 72,25 | -2,03% | 100,00 |
12.02.2024 | 71,00 | 74,25 | 71,00 | 73,75 | 3,51% | - |
09.02.2024 | 72,50 | 74,25 | 70,75 | 71,25 | -2,73% | - |
08.02.2024 | 71,75 | 73,75 | 71,00 | 73,25 | 2,09% | - |
07.02.2024 | 74,50 | 74,50 | 71,25 | 71,75 | -4,01% | - |
06.02.2024 | 74,50 | 75,25 | 72,75 | 74,75 | 0,00% | - |
05.02.2024 | 73,75 | 75,25 | 68,75 | 74,75 | -1,32% | 132,00 |
02.02.2024 | 74,00 | 77,75 | 73,25 | 75,75 | 1,34% | - |
01.02.2024 | 72,50 | 76,25 | 72,25 | 74,75 | 3,46% | - |
31.01.2024 | 73,00 | 74,75 | 71,75 | 72,25 | -0,69% | - |
30.01.2024 | 74,00 | 74,50 | 71,25 | 72,75 | -1,36% | - |
29.01.2024 | 75,50 | 76,50 | 73,75 | 73,75 | -3,28% | - |
26.01.2024 | 75,50 | 77,25 | 74,25 | 76,25 | -0,65% | - |
25.01.2024 | 75,25 | 77,25 | 74,25 | 76,75 | 1,99% | - |
24.01.2024 | 77,50 | 78,25 | 74,75 | 75,25 | -3,83% | - |
23.01.2024 | 75,00 | 78,25 | 74,50 | 78,25 | 1,95% | - |
22.01.2024 | 73,50 | 77,25 | 73,50 | 76,75 | 3,37% | 150,00 |
19.01.2024 | 74,50 | 77,25 | 73,25 | 74,25 | -2,62% | - |
18.01.2024 | 78,75 | 81,00 | 75,25 | 76,25 | -3,17% | 1.800,00 |
17.01.2024 | 75,00 | 79,25 | 73,75 | 78,75 | 5,35% | - |
16.01.2024 | 78,50 | 80,00 | 73,75 | 74,75 | -4,47% | - |
15.01.2024 | 78,25 | 78,25 | 77,50 | 78,25 | 0,00% | 2.060,00 |
12.01.2024 | 77,25 | 79,25 | 71,25 | 78,25 | 1,29% | 100,00 |
11.01.2024 | 92,25 | 94,00 | 66,75 | 77,25 | -16,71% | - |
10.01.2024 | 92,00 | 95,00 | 89,00 | 92,75 | -0,54% | - |
09.01.2024 | 100,50 | 102,50 | 87,25 | 93,25 | -5,57% | 14,00 |
08.01.2024 | 85,50 | 100,75 | 76,25 | 98,75 | 15,16% | - |
05.01.2024 | 81,25 | 87,00 | 79,00 | 85,75 | 6,52% | - |
04.01.2024 | 79,25 | 82,50 | 78,00 | 80,50 | 1,58% | 40,00 |
03.01.2024 | 76,00 | 80,25 | 75,25 | 79,25 | 3,26% | - |
02.01.2024 | 75,00 | 81,25 | 73,75 | 76,75 | 0,33% | - |
29.12.2023 | 74,00 | 76,50 | 74,00 | 76,50 | 1,66% | - |
28.12.2023 | 75,50 | 77,25 | 71,75 | 75,25 | 0,33% | - |
27.12.2023 | 41,00 | 75,50 | 38,20 | 75,00 | 85,19% | 101,00 |
22.12.2023 | 40,50 | 41,80 | 39,20 | 40,50 | -0,49% | - |
21.12.2023 | 33,90 | 41,30 | 32,80 | 40,70 | 24,46% | - |
20.12.2023 | 33,70 | 34,60 | 32,50 | 32,70 | -2,97% | - |
19.12.2023 | 32,80 | 34,00 | 29,70 | 33,70 | 2,74% | - |
18.12.2023 | 33,10 | 35,00 | 32,80 | 32,80 | -0,91% | - |
15.12.2023 | 33,00 | 35,20 | 32,70 | 33,10 | -0,60% | - |
14.12.2023 | 34,30 | 35,10 | 32,50 | 33,30 | -2,92% | - |
13.12.2023 | 32,20 | 34,50 | 31,80 | 34,30 | 5,54% | - |
12.12.2023 | 32,60 | 33,90 | 32,30 | 32,50 | -1,81% | - |
11.12.2023 | 31,40 | 33,40 | 30,70 | 33,10 | 4,42% | - |
08.12.2023 | 32,30 | 33,10 | 31,10 | 31,70 | -1,86% | - |
07.12.2023 | 30,80 | 33,10 | 29,80 | 32,30 | 3,86% | - |
06.12.2023 | 30,30 | 31,80 | 30,00 | 31,10 | 0,32% | - |
05.12.2023 | 31,20 | 32,10 | 30,10 | 31,00 | -0,96% | - |
04.12.2023 | 30,90 | 32,40 | 30,70 | 31,30 | 2,96% | - |
01.12.2023 | 30,70 | 31,40 | 29,70 | 30,40 | -0,98% | - |
30.11.2023 | 29,20 | 31,30 | 29,20 | 30,70 | 4,78% | - |
29.11.2023 | 28,20 | 31,10 | 28,20 | 29,30 | 2,81% | - |
28.11.2023 | 29,10 | 29,10 | 27,90 | 28,50 | -2,06% | - |
27.11.2023 | 28,80 | 29,70 | 28,20 | 29,10 | 0,34% | - |
24.11.2023 | 29,20 | 29,70 | 28,80 | 29,00 | -1,02% | - |
23.11.2023 | 29,00 | 29,30 | 29,00 | 29,30 | 0,00% | - |
22.11.2023 | 28,80 | 30,20 | 28,80 | 29,30 | 0,69% | - |
21.11.2023 | 29,50 | 29,70 | 28,10 | 29,10 | -1,36% | - |
20.11.2023 | 29,70 | 30,30 | 29,00 | 29,50 | 1,03% | - |
17.11.2023 | 29,00 | 29,90 | 28,90 | 29,20 | -0,34% | - |
16.11.2023 | 30,00 | 30,50 | 28,50 | 29,30 | -3,30% | - |
15.11.2023 | 31,40 | 32,50 | 30,30 | 30,30 | -3,81% | - |
14.11.2023 | 29,60 | 31,70 | 29,60 | 31,50 | 5,35% | - |
13.11.2023 | 30,00 | 30,90 | 29,50 | 29,90 | -1,97% | - |
10.11.2023 | 30,80 | 31,70 | 30,30 | 30,50 | -1,93% | - |
09.11.2023 | 32,20 | 34,10 | 30,90 | 31,10 | -4,31% | - |
08.11.2023 | 33,50 | 33,90 | 32,10 | 32,50 | -2,99% | - |
07.11.2023 | 32,10 | 33,70 | 32,10 | 33,50 | 4,36% | - |