36,790$
-1,68%
Echtzeit-Aktienkurs Kymera Therapeutics
Bid:
Ask:
Aktienkurse zur Kymera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 38,87 | 39,88 | 38,35 | 38,53 | -0,52% | 396.205,00 |
| 04.02.2025 | 38,45 | 39,15 | 37,88 | 38,73 | 0,62% | 341.559,00 |
| 03.02.2025 | 38,31 | 39,68 | 37,85 | 38,49 | -2,78% | 436.852,00 |
| 31.01.2025 | 40,72 | 41,85 | 39,19 | 39,59 | -2,13% | 421.690,00 |
| 30.01.2025 | 39,79 | 41,20 | 39,01 | 40,45 | 2,66% | 356.202,00 |
| 29.01.2025 | 40,39 | 40,48 | 38,96 | 39,40 | -3,08% | 372.500,00 |
| 28.01.2025 | 41,00 | 41,50 | 39,66 | 40,65 | -1,38% | 509.061,00 |
| 27.01.2025 | 43,89 | 45,31 | 41,05 | 41,22 | -7,08% | 386.274,00 |
| 24.01.2025 | 43,96 | 44,52 | 42,95 | 44,36 | 0,29% | 910.994,00 |
| 23.01.2025 | 43,45 | 44,83 | 42,93 | 44,23 | 0,23% | 453.114,00 |
| 22.01.2025 | 43,73 | 44,34 | 42,73 | 44,13 | 0,98% | 289.466,00 |
| 21.01.2025 | 41,65 | 44,03 | 41,00 | 43,70 | 7,61% | 454.135,00 |
| 17.01.2025 | 40,90 | 41,89 | 40,48 | 40,61 | 0,79% | 343.658,00 |
| 16.01.2025 | 43,47 | 44,05 | 40,20 | 40,29 | -7,51% | 753.088,00 |
| 15.01.2025 | 41,30 | 44,34 | 40,78 | 43,56 | 8,57% | 775.010,00 |
| 14.01.2025 | 37,50 | 43,02 | 37,38 | 40,12 | 7,79% | 953.438,00 |
| 13.01.2025 | 37,61 | 37,61 | 35,57 | 37,22 | -2,49% | 507.534,00 |
| 10.01.2025 | 39,40 | 39,45 | 37,39 | 38,17 | -5,80% | 595.686,00 |
| 08.01.2025 | 40,86 | 41,20 | 40,08 | 40,52 | -0,98% | 322.142,00 |
| 07.01.2025 | 39,93 | 42,06 | 39,18 | 40,92 | 2,56% | 456.566,00 |
| 06.01.2025 | 41,70 | 43,24 | 39,86 | 39,90 | -4,06% | 676.326,00 |
| 03.01.2025 | 40,29 | 42,39 | 40,29 | 41,59 | 1,71% | 293.372,00 |
| 02.01.2025 | 40,90 | 41,93 | 39,51 | 40,89 | 1,64% | 394.307,00 |
| 31.12.2024 | 39,63 | 40,45 | 39,32 | 40,23 | 2,31% | 572.605,00 |
| 30.12.2024 | 39,69 | 39,84 | 38,18 | 39,32 | -1,97% | 347.745,00 |
| 27.12.2024 | 41,98 | 42,67 | 39,78 | 40,11 | -4,55% | 429.246,00 |
| 26.12.2024 | 40,33 | 42,33 | 39,29 | 42,02 | 2,94% | 349.930,00 |
| 24.12.2024 | 40,45 | 41,71 | 40,14 | 40,82 | 0,07% | 107.147,00 |
| 23.12.2024 | 40,34 | 40,85 | 39,69 | 40,79 | 0,32% | 219.162,00 |
| 20.12.2024 | 38,66 | 40,78 | 38,24 | 40,66 | 3,88% | 1.146.043,00 |
| 19.12.2024 | 39,10 | 39,59 | 37,09 | 39,14 | 0,36% | 616.050,00 |
| 18.12.2024 | 42,95 | 42,95 | 38,62 | 39,00 | -7,80% | 541.672,00 |
| 17.12.2024 | 42,49 | 43,45 | 41,66 | 42,30 | -1,76% | 577.920,00 |
| 16.12.2024 | 42,17 | 44,17 | 41,85 | 43,06 | 2,21% | 424.217,00 |
| 13.12.2024 | 41,81 | 43,02 | 40,95 | 42,13 | -0,09% | 426.034,00 |
| 12.12.2024 | 44,90 | 45,05 | 41,03 | 42,17 | -6,32% | 544.877,00 |
| 11.12.2024 | 45,75 | 46,66 | 44,93 | 45,02 | -0,08% | 290.133,00 |
| 10.12.2024 | 43,81 | 45,38 | 43,06 | 45,05 | 3,21% | 402.682,00 |
| 09.12.2024 | 46,70 | 47,41 | 43,23 | 43,65 | -6,47% | 563.026,00 |
| 06.12.2024 | 44,02 | 47,42 | 44,02 | 46,67 | 5,88% | 371.608,00 |
| 05.12.2024 | 45,71 | 46,37 | 43,66 | 44,08 | -4,22% | 286.681,00 |
| 04.12.2024 | 46,60 | 47,36 | 45,22 | 46,02 | -1,90% | 373.505,00 |
| 03.12.2024 | 47,37 | 47,76 | 46,03 | 46,91 | -1,74% | 446.428,00 |
| 02.12.2024 | 48,92 | 49,35 | 47,65 | 47,74 | 1,90% | 558.484,00 |
| 29.11.2024 | 47,00 | 47,09 | 46,31 | 46,85 | -0,02% | 184.881,00 |
| 27.11.2024 | 46,05 | 47,73 | 46,05 | 46,86 | 1,91% | 388.380,00 |
| 26.11.2024 | 46,92 | 47,57 | 44,75 | 45,98 | -2,21% | 966.964,00 |
| 25.11.2024 | 45,41 | 48,29 | 45,38 | 47,02 | 4,54% | 544.890,00 |
| 22.11.2024 | 43,70 | 45,94 | 43,28 | 44,98 | 3,17% | 559.364,00 |
| 21.11.2024 | 44,59 | 44,70 | 43,03 | 43,60 | -1,02% | 93.484,00 |
| 20.11.2024 | 42,75 | 44,11 | 42,10 | 44,05 | 2,82% | 385.022,00 |
| 19.11.2024 | 42,09 | 42,89 | 41,50 | 42,84 | 1,01% | 376.477,00 |
| 18.11.2024 | 42,03 | 43,08 | 41,12 | 42,41 | 1,07% | 403.288,00 |
| 15.11.2024 | 45,00 | 45,45 | 41,50 | 41,96 | -8,67% | 827.514,00 |
| 14.11.2024 | 48,70 | 49,09 | 45,89 | 45,95 | -5,52% | 413.639,00 |
| 13.11.2024 | 50,79 | 51,15 | 48,63 | 48,63 | -2,84% | 280.166,00 |
| 12.11.2024 | 51,49 | 52,49 | 49,12 | 50,05 | -3,43% | 308.527,00 |
| 11.11.2024 | 51,97 | 53,23 | 51,45 | 51,83 | 1,73% | 392.413,00 |
| 08.11.2024 | 49,91 | 51,13 | 49,39 | 50,95 | 2,19% | 300.187,00 |
| 07.11.2024 | 49,52 | 50,99 | 48,58 | 49,86 | 0,69% | 439.692,00 |
| 06.11.2024 | 49,93 | 51,14 | 48,47 | 49,52 | 3,84% | 574.514,00 |
| 05.11.2024 | 46,98 | 48,88 | 46,35 | 47,69 | 1,32% | 345.669,00 |
| 04.11.2024 | 46,10 | 47,93 | 45,16 | 47,07 | 1,29% | 303.344,00 |
| 01.11.2024 | 47,10 | 47,65 | 45,20 | 46,47 | 0,58% | 432.609,00 |
| 31.10.2024 | 44,75 | 46,98 | 42,62 | 46,20 | -3,04% | 655.639,00 |
| 30.10.2024 | 48,12 | 48,57 | 47,26 | 47,65 | -1,73% | 223.038,00 |
| 29.10.2024 | 48,53 | 49,16 | 47,75 | 48,49 | -1,20% | 355.892,00 |
| 28.10.2024 | 49,01 | 50,29 | 48,84 | 49,08 | 2,27% | 322.775,00 |
| 25.10.2024 | 49,03 | 49,53 | 47,07 | 47,99 | -1,52% | 430.325,00 |
| 24.10.2024 | 48,95 | 49,79 | 48,37 | 48,73 | -0,06% | 282.022,00 |
| 23.10.2024 | 48,25 | 49,33 | 47,50 | 48,76 | 0,81% | 561.213,00 |
| 22.10.2024 | 46,48 | 48,58 | 45,75 | 48,37 | 3,89% | 305.974,00 |
| 21.10.2024 | 46,23 | 46,89 | 45,54 | 46,56 | 0,32% | 281.500,00 |
| 18.10.2024 | 46,58 | 46,98 | 45,71 | 46,41 | 0,35% | 222.936,00 |
| 17.10.2024 | 48,89 | 49,42 | 46,18 | 46,25 | -5,65% | 290.607,00 |
| 16.10.2024 | 45,10 | 49,17 | 44,66 | 49,02 | 9,42% | 339.809,00 |
| 15.10.2024 | 46,43 | 46,43 | 44,35 | 44,80 | -2,71% | 389.564,00 |
| 14.10.2024 | 44,74 | 46,50 | 44,74 | 46,05 | 2,29% | 165.595,00 |
| 11.10.2024 | 43,18 | 45,29 | 43,18 | 45,02 | 4,19% | 290.605,00 |
| 10.10.2024 | 42,61 | 43,93 | 42,36 | 43,21 | -0,30% | 200.927,00 |
| 09.10.2024 | 43,25 | 43,44 | 42,00 | 43,34 | 0,86% | 280.501,00 |
| 08.10.2024 | 42,50 | 43,90 | 42,41 | 42,97 | 1,80% | 270.067,00 |
| 07.10.2024 | 42,80 | 42,94 | 41,61 | 42,21 | -1,97% | 429.223,00 |
| 04.10.2024 | 44,07 | 44,19 | 42,71 | 43,06 | -0,85% | 329.073,00 |
| 03.10.2024 | 44,75 | 45,32 | 43,00 | 43,43 | -3,49% | 378.574,00 |
| 02.10.2024 | 45,93 | 46,25 | 44,75 | 45,00 | -3,37% | 418.928,00 |
| 01.10.2024 | 46,96 | 47,48 | 46,02 | 46,57 | -1,48% | 405.966,00 |
| 30.09.2024 | 48,38 | 49,66 | 46,78 | 47,27 | -2,92% | 561.670,00 |
| 27.09.2024 | 49,84 | 50,60 | 48,33 | 48,69 | -1,70% | 243.186,00 |