77,910$
-2,07%
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% | 1.192.563,00 |
| 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 | 0,67% | 488.335,00 |
| 13.03.2026 | 78,18 | 81,25 | 77,10 | 79,07 | 2,04% | 417.133,00 |
| 12.03.2026 | 79,95 | 80,59 | 76,85 | 77,49 | -4,94% | 740.817,00 |
| 11.03.2026 | 83,51 | 84,56 | 81,43 | 81,52 | -3,67% | 688.866,00 |
| 10.03.2026 | 84,86 | 86,92 | 83,88 | 84,63 | -0,48% | 601.527,00 |
| 09.03.2026 | 83,82 | 85,25 | 82,19 | 85,04 | 1,75% | 438.176,00 |
| 06.03.2026 | 81,55 | 84,12 | 80,18 | 83,58 | 0,11% | 463.516,00 |
| 05.03.2026 | 85,53 | 85,53 | 81,50 | 83,49 | -3,03% | 879.441,00 |
| 04.03.2026 | 86,97 | 87,66 | 83,36 | 86,10 | -0,32% | 856.514,00 |
| 03.03.2026 | 87,41 | 89,20 | 85,98 | 86,38 | -4,13% | 780.583,00 |
| 02.03.2026 | 89,24 | 90,46 | 87,19 | 90,10 | -1,38% | 1.015.688,00 |
| 27.02.2026 | 92,14 | 93,99 | 88,80 | 91,36 | -3,85% | 1.225.898,00 |
| 26.02.2026 | 86,00 | 95,90 | 83,90 | 95,02 | 4,62% | 1.391.031,00 |
| 25.02.2026 | 91,40 | 93,64 | 89,06 | 90,82 | -0,20% | 1.052.278,00 |
| 24.02.2026 | 88,59 | 91,99 | 87,37 | 91,00 | 4,12% | 820.887,00 |
| 20.02.2026 | 86,06 | 89,28 | 85,60 | 87,40 | 0,99% | 1.045.665,00 |
| 19.02.2026 | 84,54 | 86,54 | 83,43 | 86,54 | 1,67% | 554.896,00 |
| 18.02.2026 | 84,23 | 88,40 | 83,61 | 85,12 | 0,33% | 753.668,00 |
| 17.02.2026 | 82,06 | 85,44 | 80,36 | 84,84 | 3,04% | 560.632,00 |
| 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 | 2,03% | 1.228.135,00 |
| 11.02.2026 | 78,98 | 82,47 | 76,52 | 82,35 | 3,58% | 636.274,00 |
| 10.02.2026 | 78,75 | 80,95 | 78,14 | 79,50 | 0,61% | 1.207.213,00 |
| 09.02.2026 | 79,24 | 80,58 | 76,78 | 79,02 | -0,63% | 572.568,00 |
| 06.02.2026 | 77,56 | 80,00 | 77,08 | 79,52 | 4,88% | 594.649,00 |
| 05.02.2026 | 76,77 | 79,44 | 74,27 | 75,82 | -2,42% | 1.428.107,00 |
| 04.02.2026 | 77,53 | 78,00 | 75,37 | 77,70 | 0,60% | 837.033,00 |
| 03.02.2026 | 75,16 | 78,91 | 75,16 | 77,24 | 2,14% | 648.229,00 |
| 02.02.2026 | 71,61 | 75,83 | 71,18 | 75,62 | 4,03% | 606.879,00 |
| 30.01.2026 | 72,80 | 74,25 | 71,36 | 72,69 | -1,60% | 927.598,00 |
| 29.01.2026 | 71,20 | 74,03 | 70,75 | 73,87 | 3,79% | 601.485,00 |
| 28.01.2026 | 72,54 | 73,60 | 70,55 | 71,18 | -1,35% | 962.992,00 |
| 27.01.2026 | 71,17 | 73,15 | 71,17 | 72,15 | 1,53% | 545.642,00 |
| 26.01.2026 | 69,12 | 71,25 | 68,29 | 71,06 | -2,35% | 754.413,00 |
| 22.01.2026 | 69,83 | 72,86 | 69,44 | 72,77 | 2,87% | 562.935,00 |
| 21.01.2026 | 68,09 | 70,82 | 67,76 | 70,74 | 3,75% | 612.137,00 |
| 20.01.2026 | 67,21 | 68,70 | 66,21 | 68,18 | -1,96% | 1.024.525,00 |
| 16.01.2026 | 71,24 | 72,81 | 69,41 | 69,54 | -2,22% | 661.883,00 |
| 15.01.2026 | 76,08 | 76,54 | 70,46 | 71,12 | -5,41% | 540.715,00 |
| 14.01.2026 | 73,88 | 76,71 | 72,69 | 75,19 | 1,42% | 405.390,00 |
| 13.01.2026 | 72,97 | 74,94 | 71,63 | 74,13 | 1,42% | 668.147,00 |
| 12.01.2026 | 74,26 | 75,57 | 71,46 | 73,09 | -2,25% | 726.735,00 |
| 09.01.2026 | 74,99 | 77,93 | 74,60 | 74,77 | -0,28% | 594.776,00 |
| 08.01.2026 | 75,33 | 76,80 | 73,71 | 74,98 | -2,23% | 744.746,00 |
| 07.01.2026 | 73,89 | 77,75 | 73,85 | 76,69 | 4,41% | 928.457,00 |
| 06.01.2026 | 70,66 | 73,82 | 69,08 | 73,45 | 1,51% | 1.000.593,00 |
| 05.01.2026 | 72,59 | 73,53 | 70,35 | 72,36 | -0,55% | 995.255,00 |
| 02.01.2026 | 77,35 | 77,83 | 72,16 | 72,76 | -6,49% | 853.424,00 |
| 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% | 536.143,00 |
| 29.12.2025 | 80,63 | 81,94 | 79,48 | 80,35 | -1,19% | 766.744,00 |
| 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% | 343.296,00 |
| 22.12.2025 | 84,73 | 85,41 | 82,87 | 84,35 | 0,43% | 802.220,00 |
| 19.12.2025 | 81,20 | 84,58 | 81,20 | 83,99 | 5,48% | 1.447.590,00 |
| 18.12.2025 | 83,00 | 83,70 | 77,78 | 79,63 | -2,97% | 1.041.934,00 |
| 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% | 1.863.734,00 |
| 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% | 386.759,00 |
| 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% | 450.006,00 |
| 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% | 675.461,00 |
| 24.11.2025 | 67,75 | 68,80 | 64,29 | 65,58 | 1,64% | 1.023.655,00 |
| 20.11.2025 | 66,08 | 68,30 | 64,04 | 64,52 | -0,62% | 648.449,00 |
| 19.11.2025 | 64,31 | 66,45 | 64,16 | 64,92 | 0,85% | 505.107,00 |
| 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 | 0,88% | 414.581,00 |
| 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 | 4,15% | 665.798,00 |
| 07.11.2025 | 60,29 | 60,29 | 56,75 | 58,83 | -3,56% | 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% | 484.014,00 |
| 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% | 424.743,00 |
| 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 |