44,500$
1,97%
Echtzeit-Aktienkurs Kymera Therapeutics
Bid:
Ask:
Aktienkurse zur Kymera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 45,02 | 45,45 | 43,84 | 44,44 | 1,97% | 958.862,00 |
| 30.06.2025 | 44,66 | 45,03 | 43,58 | 43,58 | -1,22% | 1.127.419,00 |
| 27.06.2025 | 46,43 | 46,67 | 43,51 | 44,12 | -3,48% | 3.795.852,00 |
| 26.06.2025 | 45,51 | 46,21 | 44,00 | 45,71 | -1,64% | 1.421.048,00 |
| 25.06.2025 | 45,56 | 46,82 | 44,62 | 46,47 | -1,42% | 857.822,00 |
| 24.06.2025 | 47,30 | 47,73 | 45,89 | 47,14 | 1,84% | 567.735,00 |
| 23.06.2025 | 45,74 | 46,80 | 45,01 | 46,29 | 0,92% | 377.785,00 |
| 20.06.2025 | 46,51 | 46,66 | 44,51 | 45,87 | -1,23% | 947.624,00 |
| 18.06.2025 | 46,13 | 47,51 | 45,73 | 46,44 | 0,19% | 517.555,00 |
| 17.06.2025 | 46,45 | 46,97 | 45,72 | 46,35 | -1,05% | 539.298,00 |
| 16.06.2025 | 47,05 | 47,75 | 45,72 | 46,84 | -0,26% | 490.084,00 |
| 13.06.2025 | 46,22 | 47,33 | 46,04 | 46,96 | -0,70% | 470.122,00 |
| 12.06.2025 | 48,09 | 48,26 | 46,80 | 47,29 | -2,27% | 516.043,00 |
| 11.06.2025 | 48,69 | 50,27 | 47,94 | 48,39 | -0,43% | 700.979,00 |
| 10.06.2025 | 47,32 | 49,02 | 47,18 | 48,60 | 3,05% | 784.017,00 |
| 09.06.2025 | 47,91 | 47,94 | 45,80 | 47,16 | -0,97% | 847.826,00 |
| 06.06.2025 | 48,42 | 49,98 | 47,03 | 47,62 | -0,08% | 988.170,00 |
| 05.06.2025 | 44,39 | 47,95 | 43,09 | 47,66 | 7,68% | 1.323.061,00 |
| 04.06.2025 | 43,73 | 45,45 | 42,83 | 44,26 | 1,56% | 1.141.884,00 |
| 03.06.2025 | 44,95 | 49,35 | 43,12 | 43,58 | 1,04% | 3.522.371,00 |
| 02.06.2025 | 40,00 | 43,97 | 36,86 | 43,13 | 45,51% | 6.303.231,00 |
| 30.05.2025 | 29,96 | 29,96 | 28,50 | 29,64 | -2,02% | 651.485,00 |
| 29.05.2025 | 29,19 | 30,28 | 28,50 | 30,25 | 5,03% | 927.198,00 |
| 28.05.2025 | 28,33 | 30,20 | 28,33 | 28,80 | 2,35% | 1.370.834,00 |
| 27.05.2025 | 30,15 | 30,25 | 28,06 | 28,14 | -4,58% | 616.934,00 |
| 23.05.2025 | 29,50 | 29,79 | 29,15 | 29,49 | -2,25% | 352.793,00 |
| 22.05.2025 | 29,89 | 30,78 | 29,84 | 30,17 | 0,13% | 386.401,00 |
| 21.05.2025 | 30,63 | 31,30 | 29,53 | 30,13 | -4,17% | 572.983,00 |
| 20.05.2025 | 30,44 | 31,47 | 29,85 | 31,44 | 4,11% | 461.945,00 |
| 19.05.2025 | 29,56 | 30,91 | 29,15 | 30,20 | -0,17% | 557.977,00 |
| 16.05.2025 | 29,85 | 30,42 | 29,30 | 30,25 | 0,97% | 442.337,00 |
| 15.05.2025 | 29,79 | 30,04 | 29,31 | 29,96 | 0,71% | 447.773,00 |
| 14.05.2025 | 31,14 | 31,64 | 29,59 | 29,75 | -4,46% | 383.039,00 |
| 13.05.2025 | 32,30 | 32,38 | 30,46 | 31,14 | -3,20% | 441.327,00 |
| 12.05.2025 | 31,37 | 33,71 | 30,51 | 32,17 | 6,98% | 658.282,00 |
| 09.05.2025 | 33,64 | 33,64 | 29,99 | 30,07 | -2,27% | 535.923,00 |
| 08.05.2025 | 29,22 | 31,19 | 28,28 | 30,77 | 5,70% | 669.650,00 |
| 07.05.2025 | 29,01 | 30,96 | 28,39 | 29,11 | 1,89% | 724.790,00 |
| 06.05.2025 | 33,14 | 33,52 | 28,34 | 28,57 | -14,92% | 1.310.185,00 |
| 05.05.2025 | 34,48 | 35,32 | 33,47 | 33,58 | -4,82% | 728.053,00 |
| 02.05.2025 | 33,95 | 35,98 | 33,95 | 35,28 | 2,11% | 640.377,00 |
| 01.05.2025 | 34,04 | 34,99 | 32,75 | 34,55 | 0,88% | 581.038,00 |
| 30.04.2025 | 33,14 | 34,49 | 33,09 | 34,25 | 1,66% | 439.119,00 |
| 29.04.2025 | 33,56 | 34,44 | 33,13 | 33,69 | 0,24% | 395.845,00 |
| 28.04.2025 | 33,60 | 34,30 | 33,11 | 33,61 | 1,05% | 608.827,00 |
| 25.04.2025 | 32,67 | 33,96 | 32,67 | 33,26 | -0,89% | 500.969,00 |
| 24.04.2025 | 30,75 | 33,80 | 30,75 | 33,56 | 9,35% | 1.297.118,00 |
| 23.04.2025 | 29,54 | 31,07 | 29,54 | 30,69 | 6,56% | 1.017.095,00 |
| 22.04.2025 | 27,71 | 28,97 | 27,50 | 28,80 | 6,04% | 665.148,00 |
| 21.04.2025 | 25,52 | 28,16 | 25,50 | 27,16 | 4,58% | 608.224,00 |
| 17.04.2025 | 25,00 | 26,03 | 24,72 | 25,97 | 3,80% | 468.785,00 |
| 16.04.2025 | 25,21 | 25,46 | 24,43 | 25,02 | -1,73% | 718.293,00 |
| 15.04.2025 | 25,35 | 26,06 | 24,96 | 25,46 | 0,12% | 412.091,00 |
| 14.04.2025 | 24,95 | 25,57 | 24,23 | 25,43 | 5,43% | 700.472,00 |
| 11.04.2025 | 22,49 | 24,93 | 22,05 | 24,12 | 7,68% | 938.677,00 |
| 10.04.2025 | 23,40 | 23,43 | 20,25 | 22,40 | -6,47% | 1.702.066,00 |
| 09.04.2025 | 20,50 | 25,17 | 19,45 | 23,95 | 13,56% | 1.789.942,00 |
| 08.04.2025 | 22,90 | 23,18 | 20,25 | 21,09 | -4,09% | 1.137.471,00 |
| 07.04.2025 | 20,77 | 22,48 | 19,75 | 21,99 | -0,36% | 1.181.070,00 |
| 04.04.2025 | 22,82 | 22,99 | 21,40 | 22,07 | -6,84% | 1.195.191,00 |
| 03.04.2025 | 24,64 | 25,07 | 23,64 | 23,69 | -10,13% | 709.184,00 |
| 02.04.2025 | 24,81 | 26,79 | 24,43 | 26,36 | 4,46% | 717.132,00 |
| 01.04.2025 | 27,31 | 27,37 | 24,36 | 25,24 | -7,80% | 1.432.364,00 |
| 31.03.2025 | 28,65 | 28,75 | 26,99 | 27,37 | -7,60% | 1.001.578,00 |
| 28.03.2025 | 30,28 | 30,42 | 29,34 | 29,62 | -1,92% | 357.093,00 |
| 27.03.2025 | 30,72 | 30,89 | 30,00 | 30,20 | -0,63% | 211.744,00 |
| 26.03.2025 | 31,60 | 31,83 | 29,83 | 30,39 | -4,49% | 461.678,00 |
| 25.03.2025 | 33,75 | 34,10 | 31,53 | 31,82 | -5,58% | 511.057,00 |
| 24.03.2025 | 32,99 | 35,28 | 32,88 | 33,70 | 3,56% | 416.487,00 |
| 21.03.2025 | 32,82 | 33,90 | 32,08 | 32,54 | -2,02% | 868.196,00 |
| 20.03.2025 | 33,50 | 34,71 | 32,98 | 33,21 | -1,95% | 608.830,00 |
| 19.03.2025 | 34,05 | 34,75 | 32,75 | 33,87 | -0,47% | 506.337,00 |
| 18.03.2025 | 33,85 | 34,41 | 33,15 | 34,03 | -1,42% | 554.825,00 |
| 17.03.2025 | 34,25 | 34,71 | 33,37 | 34,52 | 0,44% | 374.343,00 |
| 14.03.2025 | 34,65 | 34,99 | 33,61 | 34,37 | 2,75% | 665.875,00 |
| 13.03.2025 | 34,89 | 35,51 | 33,11 | 33,45 | -4,70% | 694.945,00 |
| 12.03.2025 | 33,68 | 35,18 | 33,24 | 35,10 | 5,53% | 647.091,00 |
| 11.03.2025 | 33,03 | 33,83 | 31,54 | 33,26 | 0,73% | 778.070,00 |
| 10.03.2025 | 32,43 | 33,70 | 32,43 | 33,02 | 0,40% | 755.310,00 |
| 07.03.2025 | 32,39 | 33,56 | 31,75 | 32,89 | 1,04% | 639.628,00 |
| 06.03.2025 | 30,70 | 32,69 | 30,39 | 32,55 | 2,68% | 684.168,00 |
| 05.03.2025 | 30,88 | 32,00 | 29,97 | 31,70 | 3,22% | 606.556,00 |
| 04.03.2025 | 29,07 | 30,96 | 29,07 | 30,71 | 1,63% | 608.128,00 |
| 03.03.2025 | 31,66 | 31,66 | 29,79 | 30,22 | -3,61% | 982.027,00 |
| 28.02.2025 | 30,20 | 31,49 | 29,16 | 31,35 | 3,64% | 2.134.259,00 |
| 27.02.2025 | 34,00 | 35,34 | 29,22 | 30,25 | -14,45% | 1.722.494,00 |
| 26.02.2025 | 34,92 | 36,36 | 34,47 | 35,36 | 1,87% | 528.878,00 |
| 25.02.2025 | 35,26 | 35,73 | 34,02 | 34,71 | -1,95% | 665.748,00 |
| 24.02.2025 | 36,82 | 37,63 | 35,12 | 35,40 | -3,83% | 527.012,00 |
| 21.02.2025 | 38,37 | 38,90 | 36,19 | 36,81 | -1,63% | 397.348,00 |
| 20.02.2025 | 37,40 | 38,05 | 36,70 | 37,42 | -0,61% | 427.861,00 |
| 19.02.2025 | 36,69 | 38,24 | 36,67 | 37,65 | 1,40% | 392.030,00 |
| 18.02.2025 | 37,49 | 37,88 | 36,68 | 37,13 | 0,68% | 416.848,00 |
| 14.02.2025 | 36,99 | 37,79 | 36,36 | 36,88 | 0,68% | 500.479,00 |
| 13.02.2025 | 35,26 | 36,75 | 34,79 | 36,63 | 4,21% | 501.883,00 |
| 12.02.2025 | 33,56 | 35,51 | 33,51 | 35,15 | 2,15% | 689.811,00 |
| 11.02.2025 | 35,54 | 36,15 | 34,16 | 34,41 | -4,52% | 660.751,00 |
| 10.02.2025 | 37,56 | 38,36 | 36,00 | 36,04 | -3,43% | 379.147,00 |
| 07.02.2025 | 38,90 | 39,40 | 37,19 | 37,32 | -4,41% | 300.779,00 |
| 06.02.2025 | 38,50 | 39,56 | 38,08 | 39,04 | 1,32% | 507.401,00 |