Holen Sie sich die Stockscreener-App
30.61
4.73%
-1.52
Handel nachbörslich:
31.05
0.44
+1.44%
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 |
|---|---|---|---|---|---|
| 2025-05-13 | $32.95 | $30.46 | $2.49 | 3,474,664.0 | -4.73% |
| 2025-05-12 | $33.37 | $31.71 | $1.66 | 2,255,005.0 | +1.37% |
| 2025-05-09 | $33.16 | $31.68 | $1.47 | 1,037,610.0 | -2.42% |
| 2025-05-08 | $32.98 | $31.67 | $1.31 | 2,260,657.0 | -1.69% |
| 2025-05-07 | $35.36 | $32.30 | $3.06 | 3,789,631.0 | -2.74% |
| 2025-05-06 | $36.29 | $33.97 | $2.32 | 2,918,960.0 | -7.36% |
| 2025-05-05 | $37.40 | $35.58 | $1.82 | 2,542,892.0 | -1.82% |
| 2025-05-02 | $37.96 | $34.88 | $3.08 | 9,030,293.0 | -12.98% |
| 2025-05-01 | $43.43 | $42.00 | $1.43 | 1,728,829.0 | +0.19% |
| 2025-04-30 | $43.51 | $40.53 | $2.98 | 1,722,914.0 | +3.75% |
| 2025-04-29 | $41.49 | $40.46 | $1.03 | 1,074,898.0 | +0.17% |
| 2025-04-28 | $41.87 | $40.50 | $1.37 | 846,787.0 | +1.95% |
| 2025-04-25 | $40.84 | $39.33 | $1.52 | 893,391.0 | +0.25% |
| 2025-04-24 | $40.46 | $38.12 | $2.34 | 1,434,858.0 | +6.13% |
| 2025-04-23 | $39.73 | $37.90 | $1.83 | 1,194,280.0 | +0.50% |
| 2025-04-22 | $39.24 | $37.21 | $2.03 | 2,089,961.0 | -0.32% |
| 2025-04-21 | $39.28 | $37.45 | $1.83 | 1,879,060.0 | -3.93% |
| 2025-04-17 | $39.53 | $38.41 | $1.12 | 1,075,163.0 | +0.84% |
| 2025-04-16 | $39.34 | $37.79 | $1.55 | 3,004,043.0 | +1.53% |
| 2025-04-15 | $40.22 | $38.05 | $2.17 | 3,012,699.0 | -3.14% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $43.43 | $30.46 | $12.97 | 32,513,205.0 | -28.55% |
| 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% |
Cytokinetics Inc-Aktien (CYTK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $87.58 | $32.39 | $55.19 | 77,520,295.0 | +149.37% |
| 2023-11 | $36.78 | $30.68 | $6.10 | 30,835,730.0 | -3.96% |
| 2023-10 | $36.53 | $25.98 | $10.55 | 39,475,159.0 | +18.33% |
| 2023-09 | $37.10 | $28.96 | $8.14 | 17,736,557.0 | -15.68% |
| 2023-08 | $36.08 | $30.66 | $5.42 | 15,648,233.0 | +4.77% |
| 2023-07 | $36.26 | $31.81 | $4.45 | 16,535,532.0 | +2.24% |
| 2023-06 | $39.24 | $32.32 | $6.92 | 19,919,242.0 | -13.45% |
| 2023-05 | $41.24 | $36.20 | $5.05 | 17,895,591.0 | +0.78% |
| 2023-04 | $38.70 | $33.86 | $4.84 | 16,960,629.0 | +6.28% |
| 2023-03 | $43.89 | $32.96 | $10.93 | 27,902,917.0 | -18.84% |
| 2023-02 | $45.84 | $40.83 | $5.01 | 16,480,386.0 | +2.07% |
| 2023-01 | $46.23 | $40.18 | $6.05 | 17,353,624.0 | -7.29% |
3.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):