Cytokinetics, Incorporated CYTK
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$66,89+0,98 (+1,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $66,50 | +0,90 % | $65,73 | $66,51 | $65,30 | 567,98K |
| 2026-09-30 | $65,91 | +0,41 % | $65,90 | $66,92 | $65,25 | 2,98M |
| 2026-09-29 | $65,64 | -0,79 % | $65,91 | $66,52 | $64,38 | 2,40M |
| 2026-09-28 | $66,16 | +2,32 % | $64,58 | $66,41 | $64,25 | 2,55M |
| 2026-09-25 | $64,66 | -1,52 % | $65,66 | $65,95 | $64,44 | 1,60M |
| 2026-09-24 | $65,66 | -0,23 % | $65,37 | $66,47 | $64,89 | 1,84M |
| 2026-09-23 | $65,81 | -2,63 % | $67,02 | $67,39 | $64,73 | 2,05M |
| 2026-09-22 | $67,59 | +0,04 % | $68,07 | $69,56 | $67,48 | 2,39M |
| 2026-09-21 | $67,56 | -1,77 % | $69,30 | $69,50 | $67,35 | 1,60M |
| 2026-09-18 | $68,78 | -1,63 % | $70,18 | $70,18 | $68,15 | 4,87M |
| 2026-09-17 | $69,92 | +0,76 % | $70,64 | $71,05 | $68,92 | 1,40M |
| 2026-09-16 | $69,39 | +0,12 % | $69,52 | $70,68 | $68,67 | 2,21M |
| 2026-09-15 | $69,31 | -4,33 % | $72,13 | $72,19 | $68,55 | 2,58M |
| 2026-09-14 | $72,45 | -1,79 % | $73,51 | $74,65 | $72,34 | 1,53M |
| 2026-09-11 | $73,77 | +0,20 % | $74,66 | $75,98 | $73,50 | 1,72M |
| 2026-09-10 | $73,62 | -0,66 % | $73,23 | $75,10 | $73,13 | 1,44M |
| 2026-09-09 | $74,11 | -1,65 % | $74,31 | $74,89 | $73,52 | 1,42M |
| 2026-09-08 | $75,35 | +3,62 % | $72,39 | $76,81 | $72,39 | 1,92M |
| 2026-09-04 | $72,72 | -1,66 % | $73,04 | $74,01 | $72,26 | 1,14M |
| 2026-09-03 | $73,95 | +2,81 % | $73,55 | $74,23 | $71,41 | 1,59M |
| 2026-09-02 | $71,93 | +0,74 % | $71,90 | $73,70 | $70,42 | 1,61M |
| 2026-09-01 | $71,40 | +0,69 % | $69,85 | $72,46 | $69,83 | 1,90M |
| 2026-08-31 | $70,91 | -1,64 % | $71,54 | $71,79 | $69,31 | 3,08M |
| 2026-08-28 | $72,09 | -7,46 % | $73,88 | $74,42 | $71,66 | 4,36M |
| 2026-08-27 | $77,90 | -1,64 % | $78,84 | $79,13 | $77,84 | 1,11M |
| 2026-08-26 | $79,20 | +2,25 % | $77,91 | $79,88 | $76,70 | 1,24M |
| 2026-08-25 | $77,46 | +0,48 % | $77,93 | $78,72 | $77,21 | 1,26M |
| 2026-08-24 | $77,09 | +0,33 % | $77,20 | $77,99 | $75,65 | 1,21M |
| 2026-08-21 | $76,84 | -0,44 % | $77,30 | $77,70 | $76,65 | 1,52M |
| 2026-08-20 | $77,18 | -0,72 % | $77,36 | $77,62 | $76,14 | 1,65M |
| 2026-08-19 | $77,74 | +2,16 % | $77,23 | $77,88 | $76,17 | 1,51M |
| 2026-08-18 | $76,10 | +0,30 % | $75,57 | $76,81 | $74,76 | 1,65M |
| 2026-08-17 | $75,87 | +2,35 % | $73,90 | $75,92 | $73,46 | 1,49M |
| 2026-08-14 | $74,13 | +0,93 % | $72,70 | $74,26 | $72,12 | 1,76M |
| 2026-08-13 | $73,45 | -2,90 % | $76,80 | $76,81 | $73,40 | 1,77M |
| 2026-08-12 | $75,64 | -1,06 % | $76,71 | $77,71 | $75,34 | 2,11M |
| 2026-08-11 | $76,45 | -1,34 % | $78,65 | $78,95 | $76,30 | 1,27M |
| 2026-08-10 | $77,49 | +0,95 % | $76,09 | $77,89 | $75,67 | 2,27M |
| 2026-08-07 | $76,76 | -5,67 % | $81,23 | $81,50 | $75,87 | 3,60M |
| 2026-08-06 | $81,37 | +3,20 % | $78,94 | $81,77 | $78,75 | 2,52M |
| 2026-08-05 | $78,85 | +0,31 % | $79,42 | $80,49 | $77,70 | 1,59M |
| 2026-08-04 | $78,61 | +2,83 % | $77,25 | $79,82 | $76,70 | 2,45M |
| 2026-08-03 | $76,45 | -0,88 % | $76,69 | $77,17 | $74,89 | 2,24M |
| 2026-07-31 | $77,13 | -4,09 % | $80,32 | $80,81 | $76,96 | 1,58M |
| 2026-07-30 | $80,42 | +2,59 % | $78,39 | $80,84 | $77,90 | 2,09M |
| 2026-07-29 | $78,39 | -1,33 % | $79,77 | $80,34 | $78,07 | 1,78M |
| 2026-07-28 | $79,45 | -1,45 % | $81,02 | $81,02 | $78,98 | 1,66M |
| 2026-07-27 | $80,62 | -0,15 % | $81,51 | $82,41 | $79,90 | 1,84M |
| 2026-07-24 | $80,74 | -1,44 % | $82,59 | $82,59 | $80,28 | 1,64M |
| 2026-07-23 | $81,92 | -0,33 % | $80,89 | $82,99 | $80,06 | 1,08M |
| 2026-07-22 | $82,19 | +1,33 % | $81,28 | $83,83 | $80,61 | 2,07M |
| 2026-07-21 | $81,11 | +2,53 % | $78,97 | $81,55 | $78,82 | 1,22M |
| 2026-07-20 | $79,11 | -1,33 % | $80,44 | $81,31 | $78,87 | 1,47M |
| 2026-07-17 | $80,18 | -0,22 % | $78,99 | $82,58 | $78,27 | 1,59M |
| 2026-07-16 | $80,36 | -2,74 % | $82,49 | $83,71 | $79,81 | 1,41M |
| 2026-07-15 | $82,62 | +0,84 % | $81,03 | $82,76 | $80,33 | 1,33M |
| 2026-07-14 | $81,93 | -0,38 % | $83,00 | $83,44 | $80,61 | 1,44M |
| 2026-07-13 | $82,24 | -3,10 % | $83,39 | $84,60 | $80,90 | 1,89M |
| 2026-07-10 | $84,87 | -1,39 % | $86,16 | $86,45 | $83,59 | 1,77M |
| 2026-07-09 | $86,07 | +1,40 % | $84,48 | $86,20 | $83,61 | 1,69M |
| 2026-07-08 | $84,88 | -0,79 % | $85,00 | $85,87 | $82,20 | 2,38M |
| 2026-07-07 | $85,56 | -0,01 % | $86,09 | $87,93 | $85,55 | 2,29M |
| 2026-07-06 | $85,57 | -1,06 % | $86,04 | $86,88 | $84,45 | 2,24M |
| 2026-07-02 | $86,49 | +1,44 % | $86,09 | $87,42 | $84,62 | 2,03M |
| 2026-07-01 | $85,26 | +0,08 % | $85,02 | $85,49 | $83,90 | 2,15M |
| 2026-06-30 | $85,19 | -2,37 % | $87,79 | $88,31 | $84,89 | 2,40M |
| 2026-06-29 | $87,26 | +6,17 % | $85,00 | $87,35 | $84,51 | 3,64M |
| 2026-06-26 | $82,19 | +1,72 % | $80,80 | $84,55 | $80,04 | 7,16M |
| 2026-06-25 | $80,80 | -0,49 % | $80,84 | $82,95 | $80,37 | 2,39M |
| 2026-06-24 | $81,20 | +1,49 % | $80,53 | $82,83 | $79,12 | 2,43M |
| 2026-06-23 | $80,01 | +1,06 % | $78,99 | $80,40 | $78,27 | 2,08M |
| 2026-06-22 | $79,17 | +0,50 % | $80,00 | $80,80 | $78,36 | 2,89M |
| 2026-06-18 | $78,78 | +0,86 % | $79,41 | $80,15 | $77,14 | 3,55M |
| 2026-06-17 | $78,11 | +3,86 % | $75,80 | $79,30 | $75,75 | 3,34M |
| 2026-06-16 | $75,21 | +5,37 % | $73,00 | $77,00 | $72,15 | 3,97M |
| 2026-06-15 | $71,38 | +1,75 % | $70,15 | $71,38 | $68,84 | 1,01M |
| 2026-06-12 | $70,15 | +1,27 % | $69,74 | $71,25 | $69,06 | 1,29M |
| 2026-06-11 | $69,27 | +3,28 % | $67,50 | $70,55 | $67,45 | 1,44M |
| 2026-06-10 | $67,07 | -2,02 % | $68,06 | $70,29 | $66,63 | 1,40M |
| 2026-06-09 | $68,45 | +0,81 % | $68,60 | $70,33 | $66,85 | 2,49M |
| 2026-06-08 | $67,90 | -5,01 % | $72,00 | $72,83 | $67,79 | 2,38M |
| 2026-06-05 | $71,48 | -1,12 % | $72,85 | $73,47 | $70,58 | 1,61M |
| 2026-06-04 | $72,29 | +2,23 % | $71,07 | $72,76 | $70,72 | 1,31M |
| 2026-06-03 | $70,71 | -0,28 % | $70,65 | $72,00 | $70,17 | 1,60M |
| 2026-06-02 | $70,91 | -3,76 % | $72,47 | $73,63 | $70,30 | 1,49M |
| 2026-06-01 | $73,68 | -4,01 % | $76,09 | $76,48 | $73,18 | 1,66M |
| 2026-05-29 | $76,76 | -0,07 % | $76,67 | $77,11 | $75,66 | 1,84M |
| 2026-05-28 | $76,81 | -0,44 % | $77,28 | $78,85 | $75,00 | 1,97M |
| 2026-05-27 | $77,15 | +1,13 % | $76,41 | $77,91 | $75,86 | 1,62M |
| 2026-05-26 | $76,29 | -0,84 % | $77,01 | $77,26 | $75,50 | 1,65M |