82,070$
-2,52%
Echtzeit-Aktienkurs Kymera Therapeutics
Bid:
Ask:
Aktienkurse zur Kymera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 83,36 | 84,23 | 80,78 | 82,07 | -2,44% | 1.103.073,00 |
| 16.12.2025 | 86,32 | 87,42 | 84,05 | 84,12 | -1,75% | 1.025.392,00 |
| 15.12.2025 | 87,58 | 90,33 | 84,58 | 85,62 | -4,53% | 1.126.014,00 |
| 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% | 1.394.806,00 |
| 10.12.2025 | 93,07 | 93,82 | 86,37 | 89,89 | 3,46% | 4.364.075,00 |
| 09.12.2025 | 90,72 | 91,10 | 85,00 | 86,88 | -7,87% | 2.338.644,00 |
| 08.12.2025 | 89,17 | 103,00 | 86,61 | 94,30 | 41,55% | 7.468.694,00 |
| 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% | 508.779,00 |
| 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% | 616.432,00 |
| 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 | 0,70% | 675.802,00 |
| 24.11.2025 | 67,75 | 68,80 | 64,29 | 65,58 | -0,70% | 1.023.655,00 |
| 21.11.2025 | 64,04 | 67,31 | 63,77 | 66,04 | 2,36% | 768.948,00 |
| 20.11.2025 | 66,08 | 68,30 | 64,04 | 64,52 | -0,46% | 648.449,00 |
| 19.11.2025 | 64,31 | 66,45 | 64,16 | 64,82 | 0,69% | 505.135,00 |
| 18.11.2025 | 63,31 | 65,58 | 62,91 | 64,38 | 0,29% | 384.147,00 |
| 17.11.2025 | 64,15 | 65,65 | 63,39 | 64,19 | -1,15% | 414.581,00 |
| 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 | 0,13% | 1.013.187,00 |
| 12.11.2025 | 63,37 | 65,69 | 62,96 | 63,55 | 0,20% | 892.473,00 |
| 11.11.2025 | 60,51 | 64,55 | 60,25 | 63,42 | 3,51% | 948.042,00 |
| 10.11.2025 | 59,50 | 62,10 | 58,87 | 61,27 | 4,45% | 665.798,00 |
| 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% | 724.698,00 |
| 05.11.2025 | 59,07 | 60,81 | 57,43 | 59,89 | -0,03% | 771.788,00 |
| 04.11.2025 | 55,80 | 61,58 | 55,66 | 59,91 | 0,32% | 829.488,00 |
| 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 | 2,20% | 445.590,00 |
| 29.10.2025 | 61,68 | 61,82 | 58,75 | 60,12 | -2,95% | 576.055,00 |
| 28.10.2025 | 60,56 | 62,11 | 60,27 | 61,95 | 1,81% | 496.264,00 |
| 27.10.2025 | 59,10 | 61,33 | 59,10 | 60,85 | 3,91% | 532.186,00 |
| 24.10.2025 | 59,60 | 59,60 | 58,06 | 58,56 | 1,39% | 424.770,00 |
| 23.10.2025 | 55,80 | 57,81 | 55,26 | 57,76 | 3,51% | 470.534,00 |
| 22.10.2025 | 59,19 | 59,19 | 55,27 | 55,80 | -4,32% | 769.045,00 |
| 21.10.2025 | 60,91 | 61,06 | 58,18 | 58,32 | -3,60% | 836.844,00 |
| 20.10.2025 | 60,82 | 61,83 | 59,04 | 60,50 | 1,12% | 560.623,00 |
| 17.10.2025 | 60,20 | 61,61 | 57,32 | 59,83 | -1,04% | 698.387,00 |
| 16.10.2025 | 62,59 | 63,96 | 59,76 | 60,46 | -3,88% | 898.756,00 |
| 15.10.2025 | 58,49 | 63,29 | 58,00 | 62,90 | 8,13% | 794.775,00 |
| 14.10.2025 | 59,62 | 60,00 | 58,06 | 58,17 | -2,87% | 522.070,00 |
| 13.10.2025 | 57,89 | 60,00 | 56,58 | 59,89 | 4,68% | 812.649,00 |
| 10.10.2025 | 56,95 | 57,75 | 55,99 | 57,21 | 0,33% | 736.980,00 |
| 09.10.2025 | 56,38 | 57,39 | 56,36 | 57,02 | 1,30% | 956.504,00 |
| 08.10.2025 | 57,49 | 58,07 | 56,26 | 56,29 | -1,11% | 447.196,00 |
| 07.10.2025 | 57,84 | 58,00 | 56,00 | 56,92 | -1,09% | 318.253,00 |
| 06.10.2025 | 58,35 | 58,93 | 57,39 | 57,55 | -0,62% | 450.473,00 |
| 03.10.2025 | 56,30 | 59,00 | 56,30 | 57,91 | 3,41% | 49.992,00 |
| 02.10.2025 | 55,18 | 56,15 | 54,35 | 56,00 | 2,45% | 635.864,00 |
| 01.10.2025 | 56,30 | 57,16 | 54,09 | 54,66 | -3,43% | 1.161.492,00 |
| 30.09.2025 | 58,93 | 58,93 | 56,30 | 56,60 | -3,25% | 1.001.468,00 |
| 29.09.2025 | 56,40 | 58,60 | 55,82 | 58,50 | 4,00% | 1.099.508,00 |
| 26.09.2025 | 53,92 | 56,81 | 53,20 | 56,25 | 4,68% | 1.252.232,00 |
| 25.09.2025 | 51,93 | 53,84 | 51,47 | 53,74 | 2,35% | 1.107.614,00 |
| 24.09.2025 | 51,16 | 52,58 | 51,11 | 52,50 | 3,20% | 708.910,00 |
| 23.09.2025 | 51,14 | 51,16 | 50,35 | 50,87 | -0,27% | 482.961,00 |
| 22.09.2025 | 48,96 | 51,03 | 47,90 | 51,01 | 3,83% | 730.857,00 |
| 19.09.2025 | 51,26 | 51,50 | 48,71 | 49,13 | -4,04% | 2.555.812,00 |
| 18.09.2025 | 49,39 | 51,80 | 48,94 | 51,20 | 6,40% | 1.032.698,00 |
| 17.09.2025 | 49,84 | 50,69 | 47,86 | 48,12 | -1,35% | 1.365.702,00 |
| 16.09.2025 | 48,00 | 49,72 | 47,87 | 48,78 | 3,17% | 894.833,00 |
| 15.09.2025 | 47,71 | 47,97 | 46,25 | 47,28 | 0,62% | 705.150,00 |
| 12.09.2025 | 46,19 | 47,35 | 45,84 | 46,99 | 1,71% | 579.356,00 |
| 11.09.2025 | 44,10 | 46,24 | 43,74 | 46,20 | 6,26% | 632.547,00 |
| 10.09.2025 | 43,36 | 43,98 | 42,71 | 43,48 | 0,00% | 647.182,00 |
| 09.09.2025 | 43,46 | 44,43 | 43,11 | 43,48 | 0,51% | 493.707,00 |
| 08.09.2025 | 43,07 | 44,01 | 42,22 | 43,26 | -0,57% | 592.144,00 |
| 05.09.2025 | 42,88 | 44,00 | 42,73 | 43,51 | 3,10% | 575.311,00 |
| 04.09.2025 | 43,21 | 43,26 | 40,70 | 42,20 | -2,56% | 880.626,00 |
| 03.09.2025 | 40,37 | 43,43 | 40,10 | 43,31 | 6,44% | 789.333,00 |
| 02.09.2025 | 41,01 | 41,74 | 39,84 | 40,69 | -1,24% | 1.248.732,00 |
| 29.08.2025 | 41,85 | 42,36 | 40,99 | 41,20 | -1,32% | 596.299,00 |
| 28.08.2025 | 42,37 | 42,89 | 41,31 | 41,75 | -1,21% | 578.926,00 |
| 27.08.2025 | 43,65 | 44,27 | 41,20 | 42,26 | -3,67% | 593.987,00 |
| 26.08.2025 | 41,93 | 44,00 | 41,50 | 43,87 | 4,90% | 434.905,00 |
| 25.08.2025 | 44,17 | 44,23 | 41,78 | 41,82 | -5,17% | 354.769,00 |
| 22.08.2025 | 42,80 | 44,50 | 42,05 | 44,10 | 3,55% | 508.269,00 |
| 21.08.2025 | 41,81 | 42,80 | 41,65 | 42,59 | 0,57% | 524.452,00 |
| 20.08.2025 | 42,35 | 42,93 | 41,50 | 42,35 | -0,52% | 466.532,00 |
| 19.08.2025 | 43,56 | 44,06 | 42,12 | 42,57 | -2,41% | 539.932,00 |
| 18.08.2025 | 42,52 | 43,95 | 42,52 | 43,62 | 2,32% | 665.520,00 |
| 15.08.2025 | 41,82 | 42,66 | 41,70 | 42,63 | 2,60% | 824.527,00 |
| 14.08.2025 | 40,18 | 41,84 | 40,01 | 41,55 | 2,01% | 813.281,00 |
| 13.08.2025 | 40,38 | 41,81 | 39,71 | 40,73 | 2,16% | 830.898,00 |
| 12.08.2025 | 37,82 | 40,00 | 37,57 | 39,87 | 5,81% | 939.092,00 |
| 11.08.2025 | 38,16 | 40,09 | 36,65 | 37,68 | -7,24% | 1.736.824,00 |
| 08.08.2025 | 40,67 | 40,91 | 39,54 | 40,62 | -0,59% | 840.550,00 |
| 07.08.2025 | 41,53 | 41,53 | 40,31 | 40,86 | -1,19% | 538.651,00 |
| 06.08.2025 | 42,60 | 42,84 | 40,44 | 41,35 | -3,77% | 556.843,00 |
| 05.08.2025 | 43,79 | 43,79 | 42,43 | 42,97 | -1,58% | 294.570,00 |
| 04.08.2025 | 43,03 | 43,84 | 42,57 | 43,66 | 1,63% | 379.788,00 |
| 01.08.2025 | 43,13 | 43,87 | 42,68 | 42,96 | -1,87% | 393.426,00 |
| 31.07.2025 | 43,33 | 44,14 | 43,24 | 43,78 | -0,66% | 415.042,00 |
| 30.07.2025 | 44,43 | 44,94 | 43,86 | 44,07 | 0,85% | 658.919,00 |
| 29.07.2025 | 44,57 | 44,57 | 43,21 | 43,70 | -1,13% | 595.341,00 |