Stuttgart - Delayed Quote EUR

Cytokinetics Inc (KK3A.SG)

Compare
46.60 +0.20 (+0.43%)
At close: December 16 at 9:40:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 45.80 46.60 45.80 46.60 46.60 -
Dec 13, 2024 47.60 47.60 46.40 46.40 46.40 -
Dec 12, 2024 47.60 47.80 47.40 47.60 47.60 -
Dec 11, 2024 47.60 48.20 47.60 48.20 48.20 -
Dec 10, 2024 47.40 47.80 47.40 47.80 47.80 8
Dec 9, 2024 47.80 47.80 47.80 47.80 47.80 -
Dec 6, 2024 47.20 47.20 47.20 47.20 47.20 -
Dec 5, 2024 47.40 47.60 47.40 47.60 47.60 -
Dec 4, 2024 48.60 48.60 48.00 48.20 48.20 -
Dec 3, 2024 47.80 48.80 47.80 48.80 48.80 -
Dec 2, 2024 48.80 48.80 48.20 48.20 48.20 -
Nov 29, 2024 49.00 49.00 49.00 49.00 49.00 -
Nov 28, 2024 49.00 49.00 49.00 49.00 49.00 -
Nov 27, 2024 49.20 49.40 49.00 49.40 49.40 -
Nov 26, 2024 47.40 49.40 47.40 49.20 49.20 -
Nov 25, 2024 46.60 46.60 46.60 46.60 46.60 -
Nov 22, 2024 45.00 47.00 45.00 47.00 47.00 -
Nov 21, 2024 46.80 46.80 45.80 45.80 45.80 -
Nov 20, 2024 47.80 47.80 47.20 47.20 47.20 -
Nov 19, 2024 48.60 50.50 48.60 50.50 50.50 100
Nov 18, 2024 47.20 47.20 47.20 47.20 47.20 -
Nov 15, 2024 51.00 51.00 51.00 51.00 51.00 -
Nov 14, 2024 52.50 52.50 52.00 52.00 52.00 -
Nov 13, 2024 52.50 53.50 52.50 53.50 53.50 -
Nov 12, 2024 54.50 54.50 53.00 53.00 53.00 -
Nov 11, 2024 55.00 55.50 55.00 55.00 55.00 -
Nov 8, 2024 51.50 54.00 51.50 54.00 54.00 -
Nov 7, 2024 51.50 52.50 51.50 52.50 52.50 -
Nov 6, 2024 49.40 51.50 49.40 51.50 51.50 -
Nov 5, 2024 46.80 47.80 46.40 47.80 47.80 -
Nov 4, 2024 47.00 47.40 47.00 47.20 47.20 -
Nov 1, 2024 46.40 48.00 46.40 48.00 48.00 -
Oct 31, 2024 46.60 46.80 46.60 46.80 46.80 -
Oct 30, 2024 47.00 47.20 47.00 47.20 47.20 -
Oct 29, 2024 47.80 47.80 45.80 45.80 45.80 -
Oct 28, 2024 47.20 48.80 47.20 48.20 48.20 -
Oct 25, 2024 47.80 48.60 47.80 48.00 48.00 -
Oct 24, 2024 48.60 48.60 48.20 48.20 48.20 -
Oct 23, 2024 50.50 50.50 49.20 49.20 49.20 -
Oct 22, 2024 49.20 50.50 49.20 50.50 50.50 -
Oct 21, 2024 50.00 50.00 49.40 49.40 49.40 -
Oct 18, 2024 49.80 50.50 49.80 50.50 50.50 -
Oct 17, 2024 50.50 50.50 49.80 50.00 50.00 -
Oct 16, 2024 50.50 51.00 50.50 51.00 51.00 100
Oct 15, 2024 49.60 50.00 49.60 50.00 50.00 -
Oct 14, 2024 49.60 49.60 49.60 49.60 49.60 -
Oct 11, 2024 48.00 50.00 48.00 50.00 50.00 -
Oct 10, 2024 49.20 49.20 48.60 48.80 48.80 -
Oct 9, 2024 49.00 50.00 49.00 49.60 49.60 -
Oct 8, 2024 50.00 50.00 49.80 49.80 49.80 -
Oct 7, 2024 51.00 51.00 50.50 50.50 50.50 -
Oct 4, 2024 50.00 51.00 50.00 51.00 51.00 -
Oct 3, 2024 47.20 49.00 47.20 49.00 49.00 -
Oct 2, 2024 47.00 47.00 46.60 46.60 46.60 -
Oct 1, 2024 46.80 47.40 46.80 47.40 47.40 -
Sep 30, 2024 46.40 46.60 46.40 46.60 46.60 -
Sep 27, 2024 46.80 46.80 46.80 46.80 46.80 -
Sep 26, 2024 47.00 47.00 47.00 47.00 47.00 -
Sep 25, 2024 46.40 47.00 46.40 47.00 47.00 -
Sep 24, 2024 46.40 46.80 46.40 46.80 46.80 -
Sep 23, 2024 47.80 47.80 47.20 47.60 47.60 -
Sep 20, 2024 49.20 49.60 48.60 48.60 48.60 -
Sep 19, 2024 50.00 50.00 49.60 49.60 49.60 140
Sep 18, 2024 50.00 50.50 50.00 50.50 50.50 -
Sep 17, 2024 50.50 51.00 49.40 49.40 49.40 -
Sep 16, 2024 49.80 50.50 49.80 50.00 50.00 -
Sep 13, 2024 48.20 50.00 48.20 49.80 49.80 -
Sep 12, 2024 48.40 49.20 48.40 48.80 48.80 -
Sep 11, 2024 48.20 48.60 48.20 48.60 48.60 -
Sep 10, 2024 50.00 50.00 49.00 49.00 49.00 -
Sep 9, 2024 48.40 50.00 48.40 50.00 50.00 -
Sep 6, 2024 49.80 49.80 49.00 49.00 49.00 -
Sep 5, 2024 49.00 50.50 49.00 50.00 50.00 -
Sep 4, 2024 48.60 49.20 48.60 49.20 49.20 -
Sep 3, 2024 52.00 52.00 52.00 52.00 52.00 -
Sep 2, 2024 51.50 52.50 51.00 52.50 52.50 82
Aug 30, 2024 51.50 51.50 51.50 51.50 51.50 -
Aug 29, 2024 49.40 52.50 49.40 51.50 51.50 -
Aug 28, 2024 49.60 50.00 49.60 49.80 49.80 -
Aug 27, 2024 50.50 50.50 49.60 49.60 49.60 -
Aug 26, 2024 51.00 51.00 51.00 51.00 51.00 -
Aug 23, 2024 50.50 51.00 50.50 51.00 51.00 -
Aug 22, 2024 50.50 50.50 49.80 49.80 49.80 -
Aug 21, 2024 51.00 51.00 50.50 50.50 50.50 -
Aug 20, 2024 50.50 50.50 50.50 50.50 50.50 -
Aug 19, 2024 50.50 51.00 50.50 50.50 50.50 -
Aug 16, 2024 51.50 51.50 51.50 51.50 51.50 -
Aug 15, 2024 50.50 51.50 50.50 50.50 50.50 -
Aug 14, 2024 50.50 50.50 49.80 50.50 50.50 -
Aug 13, 2024 51.00 51.00 50.00 50.00 50.00 -
Aug 12, 2024 50.50 51.50 50.50 51.50 51.50 -
Aug 9, 2024 48.80 48.80 48.40 48.40 48.40 -
Aug 8, 2024 46.40 46.40 46.40 46.40 46.40 -
Aug 7, 2024 48.80 48.80 47.20 47.20 47.20 -
Aug 6, 2024 48.80 49.60 48.60 49.60 49.60 -
Aug 5, 2024 51.50 51.50 50.50 50.50 50.50 -
Aug 2, 2024 53.00 53.00 51.50 51.50 51.50 -
Aug 1, 2024 54.00 54.50 53.50 53.50 53.50 -
Jul 31, 2024 55.00 55.50 54.00 55.00 55.00 -
Jul 30, 2024 54.00 55.50 54.00 55.50 55.50 -
Jul 29, 2024 54.50 55.00 54.00 54.00 54.00 -
Jul 26, 2024 53.50 54.50 53.50 54.50 54.50 -
Jul 25, 2024 52.00 53.50 52.00 53.50 53.50 -
Jul 24, 2024 52.50 52.50 52.50 52.50 52.50 -
Jul 23, 2024 52.50 53.00 52.00 53.00 53.00 -
Jul 22, 2024 51.50 52.00 51.50 52.00 52.00 -
Jul 19, 2024 51.00 51.00 51.00 51.00 51.00 -
Jul 18, 2024 51.50 51.50 50.50 50.50 50.50 -
Jul 17, 2024 51.50 51.50 51.00 51.50 51.50 -
Jul 16, 2024 52.50 52.50 51.00 52.00 52.00 -
Jul 15, 2024 51.00 52.00 51.00 52.00 52.00 -
Jul 12, 2024 51.50 51.50 51.00 51.00 51.00 -
Jul 11, 2024 50.50 51.50 50.50 51.50 51.50 -
Jul 10, 2024 50.50 50.50 50.00 50.00 50.00 -
Jul 9, 2024 52.00 52.00 52.00 52.00 52.00 -
Jul 8, 2024 51.00 52.00 51.00 52.00 52.00 -
Jul 5, 2024 49.80 49.80 49.80 49.80 49.80 -
Jul 4, 2024 49.80 49.80 49.80 49.80 49.80 -
Jul 3, 2024 50.50 50.50 50.50 50.50 50.50 -
Jul 2, 2024 50.50 50.50 50.50 50.50 50.50 -
Jul 1, 2024 49.80 51.50 49.80 50.50 50.50 -
Jun 28, 2024 49.80 50.00 49.80 50.00 50.00 -
Jun 27, 2024 47.80 49.00 47.80 49.00 49.00 -
Jun 26, 2024 48.80 49.00 48.20 48.20 48.20 500
Jun 25, 2024 49.80 49.80 49.80 49.80 49.80 -
Jun 24, 2024 49.40 49.60 49.40 49.60 49.60 -
Jun 21, 2024 47.80 50.00 47.80 50.00 50.00 -
Jun 20, 2024 48.00 48.80 48.00 48.60 48.60 -
Jun 19, 2024 47.80 47.80 47.80 47.80 47.80 -
Jun 18, 2024 48.80 48.80 48.80 48.80 48.80 -
Jun 17, 2024 49.80 49.80 49.20 49.20 49.20 -
Jun 14, 2024 48.80 48.80 48.80 48.80 48.80 -
Jun 13, 2024 49.40 50.00 49.40 50.00 50.00 -
Jun 12, 2024 49.20 49.20 49.00 49.00 49.00 -
Jun 11, 2024 49.80 49.80 49.80 49.80 49.80 -
Jun 10, 2024 48.60 50.00 48.60 50.00 50.00 -
Jun 7, 2024 47.60 47.60 47.00 47.00 47.00 -
Jun 6, 2024 49.60 49.60 47.80 48.20 48.20 -
Jun 5, 2024 44.20 44.60 44.20 44.60 44.60 -
Jun 4, 2024 45.20 45.20 45.20 45.20 45.20 -
Jun 3, 2024 44.40 44.40 44.20 44.40 44.40 -
May 31, 2024 45.00 45.00 44.40 44.40 44.40 -
May 30, 2024 43.60 43.60 43.60 43.60 43.60 -
May 29, 2024 43.80 43.80 43.40 43.60 43.60 -
May 28, 2024 44.00 44.00 42.40 43.60 43.60 100
May 27, 2024 44.00 44.00 44.00 44.00 44.00 -
May 24, 2024 44.80 44.80 44.00 44.00 44.00 -
May 23, 2024 47.20 47.20 45.40 45.60 45.60 -
May 22, 2024 55.00 55.00 54.50 54.50 54.50 -
May 21, 2024 55.00 55.50 55.00 55.50 55.50 -
May 20, 2024 54.50 54.50 54.50 54.50 54.50 -
May 17, 2024 55.00 55.50 54.50 54.50 54.50 40
May 16, 2024 55.00 55.50 55.00 55.50 55.50 -
May 15, 2024 53.50 55.00 53.50 55.00 55.00 -
May 14, 2024 53.50 55.00 53.50 55.00 55.00 -
May 13, 2024 57.00 58.00 57.00 57.00 57.00 -
May 10, 2024 59.00 59.00 58.00 58.00 58.00 100
May 9, 2024 60.00 60.00 60.00 60.00 60.00 -
May 8, 2024 60.50 60.50 60.50 60.50 60.50 -
May 7, 2024 60.00 60.00 60.00 60.00 60.00 -
May 6, 2024 60.00 61.00 59.50 59.50 59.50 1,000
May 3, 2024 60.00 61.00 60.00 61.00 61.00 -
May 2, 2024 58.50 59.50 58.50 59.50 59.50 -
Apr 30, 2024 58.00 58.00 56.50 57.00 57.00 -
Apr 29, 2024 59.50 60.00 58.00 58.00 58.00 1,040
Apr 26, 2024 60.00 61.00 60.00 60.50 60.50 150
Apr 25, 2024 61.50 61.50 60.00 60.00 60.00 -
Apr 24, 2024 61.00 62.50 60.50 62.50 62.50 1
Apr 23, 2024 61.50 61.50 61.50 61.50 61.50 -
Apr 22, 2024 63.00 63.00 63.00 63.00 63.00 -
Apr 19, 2024 62.00 62.50 61.00 62.50 62.50 -
Apr 18, 2024 63.00 63.50 62.00 62.50 62.50 200
Apr 17, 2024 64.50 64.50 63.50 64.50 64.50 -
Apr 16, 2024 64.00 65.50 64.00 65.00 65.00 -
Apr 15, 2024 67.00 67.00 64.50 64.50 64.50 -
Apr 12, 2024 68.00 68.00 68.00 68.00 68.00 -
Apr 11, 2024 68.50 69.50 67.50 67.50 67.50 -
Apr 10, 2024 68.50 68.50 68.00 68.00 68.00 -
Apr 9, 2024 67.50 68.00 67.50 68.00 68.00 -
Apr 8, 2024 66.50 66.50 66.50 66.50 66.50 -
Apr 5, 2024 63.50 63.50 63.50 63.50 63.50 -
Apr 4, 2024 65.00 65.00 65.00 65.00 65.00 -
Apr 3, 2024 65.00 65.00 65.00 65.00 65.00 -
Apr 2, 2024 67.50 67.50 67.50 67.50 67.50 -
Mar 28, 2024 66.00 66.00 64.50 64.50 64.50 -
Mar 27, 2024 66.00 68.00 66.00 68.00 68.00 20
Mar 26, 2024 62.50 66.50 62.50 66.50 66.50 8
Mar 25, 2024 61.50 61.50 61.50 61.50 61.50 -
Mar 22, 2024 60.50 62.50 60.50 62.50 62.50 -
Mar 21, 2024 61.50 62.50 61.50 62.50 62.50 -
Mar 20, 2024 62.00 62.00 60.00 61.00 61.00 -
Mar 19, 2024 58.50 58.50 58.50 58.50 58.50 -
Mar 18, 2024 59.50 61.50 59.50 61.50 61.50 -
Mar 15, 2024 58.50 58.50 58.00 58.00 58.00 -
Mar 14, 2024 58.50 58.50 58.50 58.50 58.50 -
Mar 13, 2024 58.50 59.00 58.00 58.50 58.50 -
Mar 12, 2024 58.00 59.50 57.50 58.50 58.50 25
Mar 11, 2024 59.50 60.00 57.50 57.50 57.50 100
Mar 8, 2024 59.50 62.00 59.50 60.50 60.50 60
Mar 7, 2024 60.50 61.00 59.50 60.00 60.00 500
Mar 6, 2024 60.50 61.00 60.50 60.50 60.50 -
Mar 5, 2024 62.00 62.00 61.00 61.50 61.50 -
Mar 4, 2024 66.50 66.50 62.00 62.00 62.00 80
Mar 1, 2024 66.50 67.50 66.50 67.50 67.50 -
Feb 29, 2024 67.00 67.00 67.00 67.00 67.00 -
Feb 28, 2024 71.50 73.00 70.00 70.00 70.00 -
Feb 27, 2024 72.00 73.00 72.00 73.00 73.00 -
Feb 26, 2024 71.50 71.50 70.00 70.00 70.00 -
Feb 23, 2024 69.50 70.50 69.50 70.50 70.50 -
Feb 22, 2024 70.00 70.00 69.50 70.00 70.00 -
Feb 21, 2024 70.50 70.50 70.50 70.50 70.50 25
Feb 20, 2024 70.00 71.00 70.00 70.00 70.00 -
Feb 19, 2024 71.00 71.00 70.50 70.50 70.50 -
Feb 16, 2024 72.50 72.50 71.50 71.50 71.50 -
Feb 15, 2024 71.00 71.00 71.00 71.00 71.00 -
Feb 14, 2024 71.50 71.50 71.50 71.50 71.50 -
Feb 13, 2024 73.00 74.00 73.00 74.00 74.00 100
Feb 12, 2024 71.00 71.00 71.00 71.00 71.00 -
Feb 9, 2024 72.50 73.00 72.50 73.00 73.00 -
Feb 8, 2024 71.00 73.00 71.00 73.00 73.00 -
Feb 7, 2024 74.00 74.00 71.50 71.50 71.50 -
Feb 6, 2024 74.00 74.50 74.00 74.50 74.50 -
Feb 5, 2024 73.00 73.00 72.00 72.50 72.50 66
Feb 2, 2024 74.00 74.50 74.00 74.00 74.00 -
Feb 1, 2024 71.50 72.00 71.50 71.50 71.50 -
Jan 31, 2024 72.50 73.50 72.00 73.50 73.50 -
Jan 30, 2024 73.50 73.50 73.00 73.50 73.50 -
Jan 29, 2024 75.50 75.50 75.50 75.50 75.50 -
Jan 26, 2024 75.50 75.50 75.50 75.50 75.50 -
Jan 25, 2024 74.50 74.50 74.50 74.50 74.50 -
Jan 24, 2024 77.50 77.50 74.50 74.50 74.50 -
Jan 23, 2024 75.00 77.00 75.00 77.00 77.00 -
Jan 22, 2024 73.50 75.00 73.50 75.00 75.00 50
Jan 19, 2024 74.50 76.00 74.50 76.00 76.00 -
Jan 18, 2024 78.50 80.00 78.50 80.00 80.00 600
Jan 17, 2024 75.00 75.50 74.00 75.50 75.50 -
Jan 16, 2024 78.00 78.00 78.00 78.00 78.00 -
Jan 15, 2024 77.50 79.00 77.50 79.00 79.00 2,030
Jan 12, 2024 76.50 78.50 76.50 77.50 77.50 50
Jan 11, 2024 91.50 91.50 72.50 72.50 72.50 -
Jan 10, 2024 92.00 93.50 92.00 93.50 93.50 -
Jan 9, 2024 99.00 103.00 98.00 103.00 103.00 14
Jan 8, 2024 84.50 95.00 84.50 95.00 95.00 -
Jan 5, 2024 80.50 80.50 80.50 80.50 80.50 -
Jan 4, 2024 78.50 80.00 78.50 80.00 80.00 20
Jan 3, 2024 76.00 77.50 74.50 77.00 77.00 -
Jan 2, 2024 73.00 74.50 73.00 74.50 74.50 -
Dec 29, 2023 74.00 75.00 74.00 75.00 75.00 -
Dec 28, 2023 74.50 74.50 72.50 72.50 72.50 -
Dec 27, 2023 41.00 74.00 41.00 73.00 73.00 51
Dec 22, 2023 40.00 40.00 40.00 40.00 40.00 -
Dec 21, 2023 33.60 33.60 33.60 33.60 33.60 -
Dec 20, 2023 33.40 33.40 33.40 33.40 33.40 -
Dec 19, 2023 32.80 32.80 32.80 32.80 32.80 -
Dec 18, 2023 32.80 32.80 32.80 32.80 32.80 -