Cytokinetics Inc
WKN: A1W1KK / ISIN: US23282W6057Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 02.06.20 | 20,88 | 21,61 | 20,35 | 21,11 | 248532 |
| 01.06.20 | 20,49 | 21,34 | 20,48 | 20,90 | 215698 |
| 29.05.20 | 20,73 | 20,79 | 19,69 | 20,71 | 343903 |
| 28.05.20 | 21,38 | 21,85 | 20,69 | 20,72 | 217609 |
| 27.05.20 | 21,92 | 21,94 | 20,26 | 21,24 | 210582 |
| 26.05.20 | 22,36 | 22,86 | 21,85 | 21,90 | 238035 |
| 22.05.20 | 21,50 | 21,94 | 21,08 | 21,91 | 176374 |
| 21.05.20 | 21,81 | 21,89 | 20,88 | 21,61 | 199755 |
| 20.05.20 | 21,28 | 22,47 | 21,09 | 21,82 | 196456 |
| 19.05.20 | 21,87 | 22,20 | 20,90 | 20,93 | 239882 |
| 18.05.20 | 22,10 | 23,03 | 21,94 | 22,22 | 267513 |
| 15.05.20 | 21,13 | 21,72 | 20,71 | 21,64 | 486148 |
| 14.05.20 | 21,26 | 21,50 | 20,46 | 21,24 | 253923 |
| 13.05.20 | 21,06 | 21,93 | 20,50 | 21,61 | 600255 |
| 12.05.20 | 20,95 | 22,99 | 20,87 | 20,96 | 602913 |
| 11.05.20 | 19,47 | 21,68 | 18,47 | 20,99 | 1314517 |
| 08.05.20 | 16,11 | 16,25 | 15,65 | 15,76 | 150283 |
| 07.05.20 | 16,01 | 16,44 | 15,02 | 15,73 | 278288 |
| 06.05.20 | 16,40 | 16,87 | 16,27 | 16,63 | 191140 |
| 05.05.20 | 15,85 | 17,05 | 15,66 | 16,42 | 235194 |
| 04.05.20 | 14,16 | 15,22 | 14,11 | 15,17 | 326995 |
| 01.05.20 | 14,85 | 14,85 | 13,87 | 14,49 | 353285 |
| 30.04.20 | 15,98 | 16,05 | 14,89 | 15,11 | 346418 |
| 29.04.20 | 16,40 | 16,56 | 15,73 | 16,28 | 360434 |
| 28.04.20 | 16,00 | 16,30 | 15,40 | 16,07 | 358084 |
