84,630$
-1,89%
Echtzeit-Aktienkurs Kymera Therapeutics
Bid:
Ask:
Aktienkurse zur Kymera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 86,71 | 86,71 | 83,39 | 84,66 | -1,93% | 633.395,00 |
| 06.05.2026 | 84,08 | 86,54 | 83,85 | 86,32 | 4,34% | 416.278,00 |
| 05.05.2026 | 83,59 | 85,11 | 81,09 | 82,73 | -1,03% | 443.649,00 |
| 04.05.2026 | 80,18 | 84,33 | 79,18 | 83,59 | 3,57% | 501.876,00 |
| 01.05.2026 | 81,51 | 82,54 | 79,57 | 80,71 | -0,41% | 693.609,00 |
| 30.04.2026 | 85,39 | 85,39 | 77,64 | 81,04 | -0,81% | 751.417,00 |
| 29.04.2026 | 82,30 | 83,07 | 80,11 | 81,70 | -2,56% | 749.866,00 |
| 28.04.2026 | 86,89 | 88,39 | 83,80 | 83,85 | -3,26% | 460.993,00 |
| 27.04.2026 | 84,82 | 89,03 | 83,97 | 86,68 | 2,08% | 513.596,00 |
| 24.04.2026 | 86,82 | 88,00 | 84,49 | 84,91 | -2,58% | 393.679,00 |
| 23.04.2026 | 88,87 | 89,95 | 86,26 | 87,16 | -1,81% | 411.173,00 |
| 22.04.2026 | 89,23 | 90,10 | 87,45 | 88,77 | 0,79% | 420.055,00 |
| 21.04.2026 | 87,14 | 88,29 | 85,49 | 88,07 | 1,31% | 502.085,00 |
| 20.04.2026 | 87,81 | 88,80 | 86,02 | 86,93 | -0,89% | 375.357,00 |
| 17.04.2026 | 87,52 | 88,45 | 87,06 | 87,71 | 1,82% | 587.350,00 |
| 16.04.2026 | 88,93 | 89,23 | 84,64 | 86,14 | -3,17% | 554.532,00 |
| 15.04.2026 | 89,55 | 90,15 | 87,73 | 88,96 | -1,01% | 390.113,00 |
| 14.04.2026 | 89,05 | 90,08 | 88,55 | 89,87 | 1,51% | 572.840,00 |
| 13.04.2026 | 85,12 | 89,09 | 85,09 | 88,53 | 4,09% | 460.706,00 |
| 10.04.2026 | 86,86 | 87,51 | 84,19 | 85,05 | -2,63% | 399.731,00 |
| 09.04.2026 | 86,24 | 89,08 | 86,01 | 87,35 | 0,21% | 509.527,00 |
| 08.04.2026 | 89,39 | 89,55 | 85,68 | 87,17 | 2,32% | 514.267,00 |
| 07.04.2026 | 84,34 | 85,47 | 82,28 | 85,19 | -0,09% | 359.727,00 |
| 06.04.2026 | 84,59 | 86,07 | 83,53 | 85,27 | -0,15% | 434.154,00 |
| 02.04.2026 | 82,78 | 85,65 | 82,67 | 85,40 | 0,52% | 690.925,00 |
| 01.04.2026 | 84,20 | 86,78 | 83,61 | 84,96 | 1,98% | 667.440,00 |
| 31.03.2026 | 80,20 | 86,06 | 80,20 | 83,31 | 4,77% | 1.313.731,00 |
| 30.03.2026 | 78,73 | 80,74 | 77,47 | 79,52 | 1,74% | 584.880,00 |
| 27.03.2026 | 79,92 | 81,26 | 78,05 | 78,16 | -2,45% | 671.535,00 |
| 26.03.2026 | 77,51 | 82,03 | 77,24 | 80,12 | 1,51% | 774.033,00 |
| 25.03.2026 | 76,00 | 81,31 | 75,71 | 78,93 | 6,10% | 934.746,00 |
| 24.03.2026 | 75,00 | 75,65 | 73,31 | 74,39 | -3,38% | 596.537,00 |
| 23.03.2026 | 80,00 | 80,74 | 75,82 | 77,00 | -1,17% | 706.763,00 |
| 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 |