Holen Sie sich die Stockscreener-App
65.60
0.03%
-0.02
Handel nachbörslich:
65.60
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CYTK?
Forum
Prognose
Aktiensplit
Cytokinetics Inc-Aktien (CYTK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $66.91 | $64.49 | $2.42 | 2,653,325.0 | -0.03% |
| 2026-10-01 | $67.27 | $65.30 | $1.97 | 1,724,306.0 | -0.44% |
| 2026-09-30 | $66.92 | $65.25 | $1.67 | 2,966,153.0 | +0.41% |
| 2026-09-29 | $66.52 | $64.38 | $2.14 | 2,401,441.0 | -0.79% |
| 2026-09-28 | $66.41 | $64.25 | $2.16 | 2,545,191.0 | +2.32% |
| 2026-09-25 | $65.94 | $64.44 | $1.50 | 1,599,215.0 | -1.52% |
| 2026-09-24 | $66.47 | $64.89 | $1.58 | 1,836,035.0 | -0.23% |
| 2026-09-23 | $67.39 | $64.72 | $2.66 | 2,034,380.0 | -2.63% |
| 2026-09-22 | $69.56 | $67.48 | $2.08 | 2,388,525.0 | +0.04% |
| 2026-09-21 | $69.50 | $67.35 | $2.15 | 1,603,380.0 | -1.77% |
| 2026-09-18 | $70.18 | $68.15 | $2.03 | 4,872,437.0 | -1.63% |
| 2026-09-17 | $71.05 | $68.92 | $2.13 | 1,398,159.0 | +0.76% |
| 2026-09-16 | $70.68 | $68.67 | $2.01 | 2,211,685.0 | +0.12% |
| 2026-09-15 | $72.19 | $68.55 | $3.64 | 2,576,597.0 | -4.33% |
| 2026-09-14 | $74.65 | $72.34 | $2.31 | 1,531,844.0 | -1.79% |
| 2026-09-11 | $75.98 | $73.50 | $2.48 | 1,721,502.0 | +0.20% |
| 2026-09-10 | $75.10 | $73.13 | $1.97 | 1,425,664.0 | -0.66% |
| 2026-09-09 | $74.89 | $73.52 | $1.37 | 1,400,564.0 | -1.65% |
| 2026-09-08 | $76.81 | $72.39 | $4.42 | 1,919,823.0 | +3.62% |
| 2026-09-04 | $74.01 | $72.25 | $1.76 | 1,096,573.0 | -1.66% |
| 2026-09-03 | $74.22 | $71.41 | $2.81 | 1,545,327.0 | +2.81% |
Cytokinetics Inc-Aktien (CYTK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cytokinetics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CYTK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cytokinetics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cytokinetics Inc-Aktien (CYTK) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $67.27 | $64.49 | $2.78 | 7,030,956.0 | -0.47% |
| 2026-09 | $76.81 | $64.25 | $12.56 | 42,576,236.0 | -7.05% |
| 2026-08 | $81.77 | $69.31 | $12.46 | 41,567,317.0 | -8.06% |
| 2026-07 | $87.93 | $76.96 | $10.97 | 38,021,244.0 | -9.46% |
| 2026-06 | $88.31 | $66.63 | $21.68 | 51,225,910.0 | +10.98% |
| 2026-05 | $80.20 | $62.92 | $17.28 | 72,424,623.0 | +19.99% |
| 2026-04 | $68.71 | $58.65 | $10.06 | 34,898,880.0 | -2.94% |
| 2026-03 | $67.11 | $58.43 | $8.68 | 46,116,235.0 | +5.93% |
| 2026-02 | $70.39 | $60.05 | $10.34 | 35,365,374.0 | -1.54% |
| 2026-01 | $66.59 | $58.85 | $7.74 | 35,847,877.0 | -0.55% |
Cytokinetics Inc-Aktien (CYTK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $70.98 | $59.37 | $11.61 | 42,885,409.0 | -9.92% |
| 2025-11 | $69.33 | $58.05 | $11.28 | 35,100,839.0 | +7.14% |
| 2025-10 | $64.13 | $53.61 | $10.52 | 42,223,037.0 | +15.70% |
| 2025-09 | $55.91 | $44.91 | $11.01 | 69,113,643.0 | +55.56% |
| 2025-08 | $39.92 | $32.89 | $7.03 | 35,365,546.0 | -6.14% |
| 2025-07 | $39.47 | $32.66 | $6.81 | 29,096,525.0 | +13.92% |
| 2025-06 | $34.72 | $30.55 | $4.17 | 28,116,541.0 | +6.51% |
| 2025-05 | $43.43 | $29.31 | $14.12 | 50,605,662.0 | -27.59% |
| 2025-04 | $43.69 | $32.74 | $10.95 | 47,560,734.0 | +6.59% |
| 2025-03 | $48.43 | $39.81 | $8.62 | 33,244,623.0 | -12.63% |
| 2025-02 | $51.74 | $40.53 | $11.21 | 37,776,155.0 | -7.00% |
| 2025-01 | $52.80 | $44.49 | $8.31 | 22,946,463.0 | +5.14% |
Cytokinetics Inc-Aktien (CYTK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $51.98 | $45.66 | $6.32 | 21,753,081.0 | -9.08% |
| 2024-11 | $59.39 | $47.41 | $11.98 | 26,785,238.0 | +1.69% |
| 2024-10 | $56.98 | $50.53 | $6.45 | 21,153,041.0 | -3.41% |
| 2024-09 | $57.80 | $51.47 | $6.33 | 26,437,253.0 | -7.50% |
| 2024-08 | $59.80 | $51.05 | $8.76 | 26,754,331.0 | -3.27% |
| 2024-07 | $61.38 | $53.24 | $8.14 | 25,997,534.0 | +8.91% |
| 2024-06 | $55.00 | $47.02 | $7.98 | 44,070,290.0 | +11.69% |
| 2024-05 | $68.44 | $46.25 | $22.19 | 53,327,693.0 | -20.89% |
| 2024-04 | $75.71 | $60.86 | $14.85 | 23,091,607.0 | -12.54% |
| 2024-03 | $75.03 | $61.33 | $13.70 | 62,050,676.0 | -2.95% |
| 2024-02 | $84.05 | $69.41 | $14.64 | 37,844,828.0 | -7.54% |
| 2024-01 | $110.2 | $73.12 | $37.13 | 112,566,556.0 | -6.42% |
0.05%
0.82%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):