127,020$
-5,80%
Echtzeit-Aktienkurs Kymera Therapeutics
Bid:
Ask:
Aktienkurse zur Kymera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 134,19 | 134,67 | 126,94 | 127,17 | -5,69% | 684.933,00 |
| 11.11.2026 | 136,59 | 138,01 | 134,57 | 134,84 | -1,29% | 551.325,00 |
| 10.11.2026 | 138,86 | 142,92 | 136,01 | 136,60 | -1,63% | 994.955,00 |
| 09.11.2026 | 134,17 | 140,67 | 130,79 | 138,86 | 5,41% | 1.267.550,00 |
| 06.11.2026 | 129,41 | 132,68 | 126,65 | 131,73 | 2,61% | 786.959,00 |
| 05.11.2026 | 138,00 | 138,00 | 124,22 | 128,38 | -5,78% | 1.706.933,00 |
| 04.11.2026 | 128,67 | 136,53 | 126,12 | 136,25 | 7,21% | 1.613.587,00 |
| 03.11.2026 | 128,79 | 133,88 | 126,49 | 127,09 | -0,38% | 1.390.895,00 |
| 02.11.2026 | 127,00 | 129,34 | 124,30 | 127,57 | 0,74% | 1.293.981,00 |
| 30.10.2026 | 122,58 | 127,26 | 117,31 | 126,63 | 3,16% | 1.591.507,00 |
| 29.10.2026 | 127,00 | 127,74 | 117,74 | 122,76 | -0,01% | 1.045.340,00 |
| 28.10.2026 | 116,17 | 122,91 | 115,46 | 122,77 | 4,45% | 764.535,00 |
| 27.10.2026 | 114,52 | 119,68 | 111,15 | 117,54 | 2,35% | 787.496,00 |
| 26.10.2026 | 111,96 | 115,22 | 110,31 | 114,84 | 3,68% | 435.659,00 |
| 23.10.2026 | 110,85 | 111,83 | 109,05 | 110,76 | -0,27% | 517.064,00 |
| 22.10.2026 | 111,26 | 113,74 | 110,13 | 111,06 | -1,39% | 850.250,00 |
| 21.10.2026 | 113,63 | 115,75 | 112,52 | 112,63 | -0,82% | 1.025.907,00 |
| 20.10.2026 | 108,75 | 115,28 | 108,49 | 113,56 | 5,08% | 688.980,00 |
| 19.10.2026 | 106,56 | 109,16 | 105,10 | 108,07 | 3,14% | 681.385,00 |
| 16.10.2026 | 108,19 | 108,59 | 104,39 | 104,78 | -2,95% | 489.327,00 |
| 15.10.2026 | 106,75 | 110,68 | 104,63 | 107,97 | 1,07% | 820.390,00 |
| 14.10.2026 | 106,39 | 108,08 | 105,58 | 106,83 | 0,09% | 1.025.615,00 |
| 13.10.2026 | 110,83 | 112,06 | 106,52 | 106,73 | -4,83% | 617.398,00 |
| 12.10.2026 | 111,61 | 113,13 | 110,52 | 112,15 | -0,22% | 488.499,00 |
| 09.10.2026 | 109,54 | 115,82 | 107,46 | 112,40 | 2,84% | 1.305.180,00 |
| 08.10.2026 | 106,52 | 110,04 | 104,19 | 109,30 | 0,86% | 1.033.622,00 |
| 07.10.2026 | 104,58 | 108,68 | 103,45 | 108,37 | 2,33% | 1.164.284,00 |
| 06.10.2026 | 111,03 | 111,04 | 101,75 | 105,90 | -3,66% | 957.652,00 |
| 05.10.2026 | 108,38 | 109,92 | 103,33 | 109,92 | 2,36% | 729.511,00 |
| 02.10.2026 | 111,23 | 111,23 | 106,53 | 107,39 | -2,48% | 870.205,00 |
| 01.10.2026 | 111,79 | 116,20 | 109,41 | 110,12 | -1,49% | 1.012.146,00 |
| 30.09.2026 | 110,74 | 115,69 | 108,03 | 111,79 | 1,16% | 1.014.155,00 |
| 29.09.2026 | 110,54 | 111,92 | 108,97 | 110,51 | -1,33% | 447.203,00 |
| 28.09.2026 | 111,95 | 113,60 | 110,51 | 112,00 | 0,04% | 723.650,00 |
| 25.09.2026 | 115,99 | 116,20 | 111,42 | 111,95 | -3,33% | 698.433,00 |
| 24.09.2026 | 115,28 | 116,41 | 111,37 | 115,81 | 0,35% | 837.316,00 |
| 23.09.2026 | 121,29 | 123,00 | 112,91 | 115,41 | -5,45% | 958.211,00 |
| 22.09.2026 | 119,03 | 122,37 | 117,88 | 122,06 | 3,65% | 737.286,00 |
| 21.09.2026 | 117,75 | 119,53 | 116,61 | 117,76 | 0,01% | 631.559,00 |
| 18.09.2026 | 119,06 | 119,06 | 116,36 | 117,75 | -0,65% | 1.900.281,00 |
| 17.09.2026 | 119,12 | 122,13 | 118,27 | 118,52 | 1,83% | 570.148,00 |
| 16.09.2026 | 113,06 | 117,43 | 112,88 | 116,39 | 2,75% | 653.736,00 |
| 15.09.2026 | 114,50 | 114,50 | 110,29 | 113,28 | -1,31% | 900.882,00 |
| 14.09.2026 | 116,01 | 117,85 | 114,32 | 114,78 | -0,16% | 498.971,00 |
| 11.09.2026 | 118,40 | 119,93 | 113,74 | 114,96 | -1,74% | 574.186,00 |
| 10.09.2026 | 116,05 | 119,63 | 114,35 | 117,00 | 1,36% | 734.281,00 |
| 09.09.2026 | 115,34 | 120,67 | 113,18 | 115,43 | -0,89% | 765.342,00 |
| 08.09.2026 | 114,41 | 120,22 | 113,97 | 116,47 | -0,78% | 631.280,00 |
| 04.09.2026 | 115,09 | 118,28 | 112,77 | 117,39 | 0,18% | 378.568,00 |
| 03.09.2026 | 118,63 | 119,26 | 115,55 | 117,18 | -1,22% | 591.463,00 |
| 02.09.2026 | 119,58 | 123,54 | 117,42 | 118,63 | -0,35% | 982.967,00 |
| 01.09.2026 | 116,92 | 119,79 | 116,28 | 119,05 | 0,20% | 576.349,00 |
| 31.08.2026 | 118,60 | 119,93 | 115,97 | 118,81 | 0,56% | 656.833,00 |
| 28.08.2026 | 121,98 | 121,98 | 117,48 | 118,15 | -1,53% | 415.947,00 |
| 27.08.2026 | 124,99 | 125,07 | 119,98 | 119,98 | -4,29% | 594.718,00 |
| 26.08.2026 | 126,24 | 126,32 | 123,39 | 125,36 | -1,07% | 532.995,00 |
| 25.08.2026 | 122,64 | 127,85 | 121,60 | 126,71 | 4,71% | 883.112,00 |
| 24.08.2026 | 119,98 | 121,56 | 116,46 | 121,01 | 1,01% | 465.873,00 |
| 21.08.2026 | 122,87 | 125,71 | 119,77 | 119,80 | -1,45% | 503.430,00 |
| 20.08.2026 | 124,95 | 125,45 | 121,13 | 121,56 | -4,46% | 573.845,00 |
| 19.08.2026 | 124,63 | 127,36 | 121,83 | 127,24 | 4,82% | 832.277,00 |
| 18.08.2026 | 120,43 | 122,14 | 118,09 | 121,38 | -0,07% | 640.892,00 |
| 17.08.2026 | 117,39 | 122,59 | 117,04 | 121,46 | 3,47% | 704.472,00 |
| 14.08.2026 | 112,90 | 118,04 | 110,05 | 117,39 | 2,71% | 468.580,00 |
| 13.08.2026 | 114,73 | 114,73 | 112,44 | 114,29 | 0,17% | 481.707,00 |
| 12.08.2026 | 110,22 | 115,00 | 109,09 | 114,10 | 4,06% | 959.970,00 |
| 11.08.2026 | 108,79 | 110,37 | 106,30 | 109,65 | 0,99% | 2.380.127,00 |
| 10.08.2026 | 106,63 | 109,05 | 106,04 | 108,58 | 0,99% | 404.866,00 |
| 07.08.2026 | 106,61 | 108,12 | 104,78 | 107,52 | 1,06% | 463.574,00 |
| 06.08.2026 | 105,00 | 107,04 | 103,37 | 106,39 | 0,85% | 510.853,00 |
| 05.08.2026 | 104,86 | 107,90 | 103,84 | 105,49 | 1,05% | 586.211,00 |
| 04.08.2026 | 101,75 | 104,95 | 100,53 | 104,39 | 4,11% | 601.334,00 |
| 03.08.2026 | 102,77 | 103,00 | 99,52 | 100,27 | -3,03% | 666.789,00 |
| 31.07.2026 | 106,25 | 106,73 | 102,13 | 103,40 | -3,18% | 511.843,00 |
| 30.07.2026 | 105,66 | 107,82 | 104,32 | 106,80 | 1,45% | 444.447,00 |
| 29.07.2026 | 105,00 | 108,28 | 104,12 | 105,27 | -0,80% | 505.604,00 |
| 28.07.2026 | 108,78 | 110,36 | 105,45 | 106,12 | -3,56% | 679.666,00 |
| 27.07.2026 | 110,57 | 113,00 | 109,93 | 110,04 | -0,48% | 471.785,00 |
| 24.07.2026 | 114,15 | 114,15 | 108,31 | 110,57 | 0,17% | 585.217,00 |
| 23.07.2026 | 109,06 | 112,33 | 107,40 | 110,38 | 0,04% | 431.635,00 |
| 22.07.2026 | 110,92 | 113,63 | 110,18 | 110,34 | -2,67% | 538.134,00 |
| 21.07.2026 | 110,25 | 113,83 | 110,25 | 113,37 | 2,08% | 565.365,00 |
| 20.07.2026 | 116,63 | 119,83 | 110,93 | 111,06 | -4,07% | 543.969,00 |
| 17.07.2026 | 111,76 | 117,00 | 110,41 | 115,77 | 1,66% | 720.687,00 |
| 16.07.2026 | 112,95 | 115,89 | 112,30 | 113,88 | -0,21% | 713.656,00 |
| 15.07.2026 | 111,77 | 114,24 | 110,16 | 114,12 | 1,81% | 414.645,00 |
| 14.07.2026 | 111,50 | 113,66 | 110,45 | 112,09 | 1,53% | 402.575,00 |
| 13.07.2026 | 115,47 | 117,28 | 108,87 | 110,40 | -7,50% | 809.405,00 |
| 10.07.2026 | 119,52 | 120,60 | 114,00 | 119,35 | 0,28% | 665.910,00 |
| 09.07.2026 | 114,15 | 119,08 | 113,35 | 119,02 | 4,31% | 580.180,00 |
| 08.07.2026 | 119,00 | 119,83 | 114,03 | 114,10 | -4,22% | 787.845,00 |
| 07.07.2026 | 115,26 | 120,90 | 115,02 | 119,13 | 3,81% | 821.346,00 |
| 06.07.2026 | 111,99 | 117,08 | 111,38 | 114,76 | 1,10% | 625.138,00 |
| 02.07.2026 | 115,06 | 115,47 | 109,28 | 113,51 | -0,60% | 788.344,00 |
| 01.07.2026 | 114,29 | 116,75 | 112,28 | 114,20 | -0,45% | 894.309,00 |
| 30.06.2026 | 110,39 | 118,48 | 109,67 | 114,72 | 4,95% | 1.134.754,00 |
| 29.06.2026 | 106,96 | 111,96 | 105,00 | 109,31 | 1,10% | 1.675.460,00 |
| 26.06.2026 | 115,27 | 119,04 | 106,95 | 108,12 | -7,16% | 4.264.234,00 |
| 25.06.2026 | 108,80 | 130,05 | 106,40 | 116,46 | 16,58% | 3.878.134,00 |
| 24.06.2026 | 98,44 | 101,54 | 98,41 | 99,90 | 1,69% | 1.168.340,00 |