78,020$
-1,95%
Echtzeit-Aktienkurs Kymera Therapeutics
Bid:
Ask:
Aktienkurse zur Kymera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 79,48 | 81,53 | 77,15 | 77,91 | -2,07% | 1.197.728,00 |
| 19.03.2026 | 78,58 | 80,66 | 76,85 | 79,56 | 0,47% | 451.621,00 |
| 18.03.2026 | 80,62 | 80,62 | 78,43 | 79,19 | -2,49% | 429.466,00 |
| 17.03.2026 | 79,47 | 81,88 | 77,89 | 81,21 | 2,02% | 531.035,00 |
| 16.03.2026 | 80,47 | 82,46 | 79,48 | 79,60 | 0,72% | 488.365,00 |
| 13.03.2026 | 78,18 | 81,25 | 77,10 | 79,03 | 1,97% | 417.169,00 |
| 12.03.2026 | 79,95 | 80,59 | 76,85 | 77,50 | -4,93% | 740.872,00 |
| 11.03.2026 | 83,51 | 84,56 | 81,43 | 81,52 | -3,62% | 688.882,00 |
| 10.03.2026 | 84,86 | 86,92 | 83,88 | 84,58 | -0,54% | 601.528,00 |
| 09.03.2026 | 82,85 | 85,71 | 81,44 | 85,04 | 1,86% | 438.176,00 |
| 06.03.2026 | 81,55 | 84,12 | 80,18 | 83,49 | -0,04% | 549.876,00 |
| 05.03.2026 | 85,53 | 86,92 | 81,50 | 83,52 | -3,01% | 1.044.443,00 |
| 04.03.2026 | 86,97 | 87,66 | 83,36 | 86,11 | -0,28% | 856.515,00 |
| 03.03.2026 | 87,41 | 89,20 | 85,98 | 86,35 | -4,16% | 780.584,00 |
| 02.03.2026 | 89,24 | 91,00 | 87,19 | 90,10 | -1,37% | 1.015.688,00 |
| 27.02.2026 | 92,14 | 93,99 | 88,80 | 91,35 | -3,87% | 1.225.898,00 |
| 26.02.2026 | 86,00 | 95,90 | 83,74 | 95,03 | 4,80% | 1.391.127,00 |
| 25.02.2026 | 91,40 | 93,64 | 89,06 | 90,68 | -0,36% | 1.052.280,00 |
| 24.02.2026 | 88,59 | 91,99 | 87,37 | 91,01 | 2,92% | 820.888,00 |
| 23.02.2026 | 87,16 | 89,49 | 85,70 | 88,43 | 1,18% | 568.639,00 |
| 20.02.2026 | 86,06 | 89,28 | 85,60 | 87,40 | 1,04% | 1.046.666,00 |
| 19.02.2026 | 84,54 | 86,54 | 82,48 | 86,50 | 1,63% | 557.683,00 |
| 18.02.2026 | 84,23 | 88,40 | 83,61 | 85,11 | 0,32% | 754.091,00 |
| 17.02.2026 | 82,06 | 85,44 | 80,36 | 84,84 | 3,04% | 561.040,00 |
| 13.02.2026 | 84,64 | 86,18 | 82,05 | 82,34 | -2,00% | 591.967,00 |
| 12.02.2026 | 82,78 | 86,00 | 81,83 | 84,02 | 2,13% | 1.228.136,00 |
| 11.02.2026 | 78,98 | 82,47 | 76,52 | 82,27 | 3,50% | 637.310,00 |
| 10.02.2026 | 78,75 | 80,95 | 78,14 | 79,49 | 0,59% | 1.207.922,00 |
| 09.02.2026 | 79,24 | 80,58 | 76,78 | 79,02 | -0,72% | 572.680,00 |
| 06.02.2026 | 77,56 | 80,00 | 77,08 | 79,59 | 4,81% | 594.787,00 |
| 05.02.2026 | 76,77 | 79,61 | 74,27 | 75,94 | -2,27% | 1.428.300,00 |
| 04.02.2026 | 77,53 | 78,00 | 75,37 | 77,70 | 0,62% | 837.256,00 |
| 03.02.2026 | 75,16 | 78,91 | 75,16 | 77,22 | 2,12% | 648.358,00 |
| 02.02.2026 | 71,55 | 75,83 | 71,18 | 75,62 | 4,03% | 607.089,00 |
| 30.01.2026 | 72,80 | 74,28 | 71,36 | 72,69 | -1,65% | 927.665,00 |
| 29.01.2026 | 71,20 | 74,03 | 70,00 | 73,91 | 3,86% | 601.630,00 |
| 28.01.2026 | 72,54 | 73,60 | 70,55 | 71,16 | -1,37% | 963.002,00 |
| 27.01.2026 | 71,17 | 73,15 | 71,14 | 72,15 | 1,53% | 545.737,00 |
| 26.01.2026 | 69,12 | 71,25 | 68,29 | 71,06 | 1,62% | 754.414,00 |
| 23.01.2026 | 71,95 | 72,36 | 68,98 | 69,93 | -3,90% | 635.113,00 |
| 22.01.2026 | 69,83 | 72,86 | 69,44 | 72,77 | 2,87% | 562.938,00 |
| 21.01.2026 | 68,09 | 70,82 | 67,76 | 70,74 | 3,82% | 612.223,00 |
| 20.01.2026 | 67,21 | 68,70 | 66,21 | 68,14 | -2,01% | 1.024.846,00 |
| 16.01.2026 | 71,24 | 72,81 | 69,41 | 69,54 | -2,22% | 661.883,00 |
| 15.01.2026 | 75,37 | 76,54 | 70,46 | 71,12 | -5,44% | 541.222,00 |
| 14.01.2026 | 73,88 | 76,71 | 72,69 | 75,21 | 1,46% | 405.433,00 |
| 13.01.2026 | 72,97 | 74,94 | 71,63 | 74,13 | 1,42% | 668.170,00 |
| 12.01.2026 | 74,26 | 75,57 | 71,46 | 73,09 | -2,25% | 785.599,00 |
| 09.01.2026 | 74,99 | 77,93 | 74,60 | 74,77 | -0,28% | 594.820,00 |
| 08.01.2026 | 75,33 | 76,80 | 73,71 | 74,98 | -2,23% | 744.868,00 |
| 07.01.2026 | 73,89 | 77,75 | 73,85 | 76,69 | 4,40% | 929.828,00 |
| 06.01.2026 | 70,66 | 73,82 | 69,08 | 73,46 | 1,45% | 1.005.082,00 |
| 05.01.2026 | 72,59 | 73,53 | 70,35 | 72,41 | -0,48% | 995.267,00 |
| 02.01.2026 | 77,35 | 77,83 | 72,16 | 72,76 | -6,49% | 854.173,00 |
| 31.12.2025 | 77,69 | 78,82 | 77,37 | 77,81 | -0,40% | 929.577,00 |
| 30.12.2025 | 79,88 | 80,53 | 77,28 | 78,12 | -2,78% | 583.886,00 |
| 29.12.2025 | 80,63 | 81,94 | 79,48 | 80,35 | -1,19% | 766.776,00 |
| 26.12.2025 | 82,47 | 82,86 | 81,04 | 81,32 | -2,18% | 418.607,00 |
| 24.12.2025 | 83,74 | 84,83 | 82,67 | 83,13 | -0,48% | 256.544,00 |
| 23.12.2025 | 83,58 | 85,15 | 82,55 | 83,53 | -0,97% | 343.332,00 |
| 22.12.2025 | 84,73 | 85,41 | 82,87 | 84,35 | 0,43% | 804.424,00 |
| 19.12.2025 | 81,20 | 84,64 | 81,20 | 83,99 | 5,48% | 1.453.364,00 |
| 18.12.2025 | 83,00 | 83,70 | 77,78 | 79,63 | -2,97% | 1.167.090,00 |
| 17.12.2025 | 83,36 | 84,23 | 80,78 | 82,07 | -2,52% | 1.103.073,00 |
| 16.12.2025 | 86,32 | 87,42 | 84,05 | 84,19 | -1,74% | 1.026.408,00 |
| 15.12.2025 | 87,58 | 90,33 | 84,58 | 85,68 | -4,46% | 1.126.124,00 |
| 12.12.2025 | 90,09 | 91,38 | 86,35 | 89,68 | 2,13% | 1.863.836,00 |
| 11.12.2025 | 90,74 | 91,71 | 86,23 | 87,81 | -2,31% | 1.398.467,00 |
| 10.12.2025 | 93,07 | 93,82 | 86,37 | 89,89 | 3,46% | 4.459.975,00 |
| 09.12.2025 | 90,72 | 91,10 | 85,00 | 86,88 | -7,87% | 2.339.154,00 |
| 08.12.2025 | 89,17 | 103,00 | 86,61 | 94,30 | 41,55% | 7.495.487,00 |
| 05.12.2025 | 66,36 | 67,00 | 64,84 | 66,62 | 0,59% | 392.717,00 |
| 04.12.2025 | 66,31 | 68,78 | 65,24 | 66,23 | 0,36% | 741.618,00 |
| 03.12.2025 | 64,80 | 66,51 | 64,26 | 65,99 | 2,68% | 508.796,00 |
| 02.12.2025 | 66,86 | 67,08 | 63,69 | 64,27 | -3,87% | 747.811,00 |
| 01.12.2025 | 66,76 | 68,24 | 65,99 | 66,86 | -1,50% | 616.447,00 |
| 28.11.2025 | 68,08 | 68,20 | 67,09 | 67,88 | 0,03% | 450.021,00 |
| 26.11.2025 | 66,89 | 68,44 | 66,12 | 67,86 | 2,76% | 835.952,00 |
| 25.11.2025 | 65,80 | 67,20 | 63,86 | 66,04 | 0,69% | 675.802,00 |
| 24.11.2025 | 67,75 | 68,80 | 64,29 | 65,59 | -0,68% | 1.025.635,00 |
| 21.11.2025 | 64,04 | 67,31 | 63,77 | 66,04 | 2,18% | 768.948,00 |
| 20.11.2025 | 66,08 | 68,30 | 64,04 | 64,63 | -0,29% | 648.464,00 |
| 19.11.2025 | 64,31 | 66,45 | 64,16 | 64,82 | 0,79% | 505.135,00 |
| 18.11.2025 | 63,31 | 65,58 | 62,91 | 64,31 | 0,33% | 384.153,00 |
| 17.11.2025 | 64,15 | 65,65 | 63,39 | 64,10 | -1,29% | 415.002,00 |
| 14.11.2025 | 62,13 | 68,46 | 62,13 | 64,94 | 2,06% | 1.146.189,00 |
| 13.11.2025 | 62,30 | 65,74 | 61,50 | 63,63 | 0,16% | 1.013.248,00 |
| 12.11.2025 | 63,37 | 65,69 | 62,96 | 63,53 | 0,25% | 892.555,00 |
| 11.11.2025 | 60,51 | 64,55 | 60,25 | 63,37 | 3,44% | 948.044,00 |
| 10.11.2025 | 59,50 | 62,10 | 58,87 | 61,26 | 4,43% | 665.979,00 |
| 07.11.2025 | 60,29 | 60,29 | 56,75 | 58,66 | -3,84% | 600.026,00 |
| 06.11.2025 | 59,86 | 61,25 | 59,20 | 61,00 | 1,85% | 724.707,00 |
| 05.11.2025 | 59,07 | 60,81 | 57,43 | 59,89 | -0,03% | 771.789,00 |
| 04.11.2025 | 55,80 | 61,58 | 55,66 | 59,91 | 0,32% | 830.778,00 |
| 03.11.2025 | 62,30 | 63,36 | 57,54 | 59,72 | -3,43% | 1.041.469,00 |
| 31.10.2025 | 60,60 | 62,24 | 59,85 | 61,84 | 0,65% | 485.990,00 |
| 30.10.2025 | 59,99 | 61,79 | 59,24 | 61,44 | 2,35% | 445.616,00 |
| 29.10.2025 | 61,68 | 61,82 | 58,75 | 60,03 | -3,10% | 576.148,00 |
| 28.10.2025 | 60,56 | 62,11 | 60,27 | 61,95 | 1,81% | 496.411,00 |
| 27.10.2025 | 59,10 | 61,33 | 59,10 | 60,85 | 3,91% | 532.211,00 |