Cytokinetics Inc
WKN: A1W1KK / ISIN: US23282W6057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 17.08.21 | 31,00 | 31,96 | 30,87 | 31,76 | 417338 |
| 16.08.21 | 32,15 | 32,03 | 30,94 | 31,16 | 333636 |
| 13.08.21 | 32,86 | 32,78 | 32,02 | 32,15 | 552420 |
| 12.08.21 | 32,60 | 32,79 | 31,89 | 32,43 | 244346 |
| 11.08.21 | 31,44 | 32,71 | 31,46 | 32,53 | 265935 |
| 10.08.21 | 32,21 | 31,96 | 31,11 | 31,93 | 535241 |
| 09.08.21 | 31,59 | 32,97 | 31,45 | 31,89 | 603623 |
| 06.08.21 | 29,51 | 32,44 | 29,41 | 31,82 | 496795 |
| 05.08.21 | 29,53 | 31,00 | 28,82 | 30,24 | 432378 |
| 04.08.21 | 28,84 | 29,93 | 28,87 | 29,51 | 248851 |
| 03.08.21 | 28,83 | 29,01 | 28,34 | 28,83 | 532719 |
| 02.08.21 | 29,67 | 29,46 | 27,86 | 28,77 | 465593 |
| 30.07.21 | 28,93 | 29,87 | 28,84 | 29,68 | 611938 |
| 29.07.21 | 29,35 | 29,71 | 29,16 | 29,36 | 301353 |
| 28.07.21 | 28,12 | 29,32 | 27,94 | 29,06 | 489915 |
| 27.07.21 | 27,95 | 28,63 | 27,04 | 28,11 | 861831 |
| 26.07.21 | 29,15 | 29,08 | 27,93 | 28,20 | 709474 |
| 23.07.21 | 30,51 | 31,30 | 28,97 | 29,04 | 1733049 |
| 22.07.21 | 30,05 | 30,59 | 29,14 | 30,10 | 2293705 |
| 21.07.21 | 28,56 | 30,13 | 27,85 | 29,28 | 1473380 |
| 20.07.21 | 28,49 | 31,16 | 27,26 | 29,18 | 2023165 |
| 19.07.21 | 27,95 | 31,40 | 26,70 | 27,00 | 6510398 |
| 16.07.21 | 19,49 | 19,87 | 19,07 | 19,23 | 338697 |
| 15.07.21 | 18,35 | 19,88 | 18,35 | 19,32 | 583361 |
| 14.07.21 | 18,79 | 18,77 | 17,81 | 18,54 | 405872 |
