Holen Sie sich die Stockscreener-App
54.66
0.55%
-0.295
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 |
|---|---|---|---|---|---|
| 2025-10-01 | $55.30 | $53.61 | $1.69 | 707,413.0 | -0.62% |
| 2025-09-30 | $55.91 | $53.57 | $2.35 | 2,810,893.0 | +1.99% |
| 2025-09-29 | $54.15 | $50.15 | $4.00 | 2,941,620.0 | +6.92% |
| 2025-09-26 | $50.68 | $47.87 | $2.81 | 2,117,666.0 | +5.37% |
| 2025-09-25 | $48.54 | $47.22 | $1.32 | 1,625,717.0 | -0.95% |
| 2025-09-24 | $49.33 | $47.73 | $1.60 | 2,087,384.0 | -0.54% |
| 2025-09-23 | $50.78 | $48.40 | $2.38 | 1,894,101.0 | +0.62% |
| 2025-09-22 | $49.85 | $47.91 | $1.94 | 1,986,035.0 | -0.84% |
| 2025-09-19 | $49.32 | $47.96 | $1.36 | 3,793,270.0 | -1.28% |
| 2025-09-18 | $49.33 | $47.34 | $1.99 | 3,768,639.0 | +3.64% |
| 2025-09-17 | $51.71 | $47.45 | $4.26 | 7,453,813.0 | -4.42% |
| 2025-09-16 | $50.99 | $49.24 | $1.75 | 1,948,582.0 | +0.65% |
| 2025-09-15 | $51.33 | $49.22 | $2.11 | 1,740,528.0 | -3.31% |
| 2025-09-12 | $53.28 | $51.06 | $2.22 | 1,896,645.0 | -4.11% |
| 2025-09-11 | $53.58 | $51.51 | $2.07 | 1,586,057.0 | +2.54% |
| 2025-09-10 | $52.02 | $50.05 | $1.97 | 1,875,140.0 | +0.97% |
| 2025-09-09 | $52.19 | $50.41 | $1.78 | 1,871,664.0 | -1.13% |
| 2025-09-08 | $54.22 | $51.66 | $2.56 | 2,556,932.0 | -1.74% |
| 2025-09-05 | $54.00 | $49.86 | $4.14 | 3,722,000.0 | +6.55% |
| 2025-09-04 | $51.69 | $48.93 | $2.76 | 3,291,792.0 | -0.48% |
| 2025-09-03 | $50.05 | $47.85 | $2.20 | 5,021,762.0 | +0.75% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $55.91 | $44.91 | $11.01 | 69,821,056.0 | +54.60% |
| 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% |
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% |
1.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):