42,630$
2,60%
Echtzeit-Aktienkurs Kymera Therapeutics
Bid:
Ask:
Aktienkurse zur Kymera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 41,82 | 42,66 | 41,70 | 42,63 | 2,60% | 824.523,00 |
| 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 | 1,65% | 379.788,00 |
| 01.08.2025 | 43,13 | 43,87 | 42,68 | 42,95 | -1,90% | 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 |
| 28.07.2025 | 46,00 | 46,02 | 44,15 | 44,20 | -3,47% | 830.881,00 |
| 25.07.2025 | 45,84 | 46,48 | 45,05 | 45,79 | -0,13% | 362.476,00 |
| 24.07.2025 | 46,51 | 46,86 | 45,52 | 45,85 | -1,25% | 296.905,00 |
| 23.07.2025 | 46,43 | 46,72 | 45,37 | 46,43 | 1,46% | 316.029,00 |
| 22.07.2025 | 45,04 | 45,99 | 44,11 | 45,76 | 1,37% | 573.521,00 |
| 21.07.2025 | 46,52 | 47,11 | 44,92 | 45,14 | -2,25% | 620.821,00 |
| 18.07.2025 | 46,74 | 47,30 | 46,00 | 46,18 | -0,37% | 501.452,00 |
| 17.07.2025 | 45,59 | 46,93 | 45,59 | 46,35 | 1,85% | 421.295,00 |
| 16.07.2025 | 45,21 | 46,00 | 44,89 | 45,51 | 1,34% | 506.841,00 |
| 15.07.2025 | 45,30 | 45,33 | 43,66 | 44,91 | 0,02% | 1.061.631,00 |
| 14.07.2025 | 44,63 | 45,83 | 44,41 | 44,90 | 0,94% | 569.609,00 |
| 11.07.2025 | 44,57 | 45,15 | 43,87 | 44,48 | -1,61% | 596.846,00 |
| 10.07.2025 | 45,14 | 45,38 | 43,56 | 45,21 | 0,07% | 615.911,00 |
| 09.07.2025 | 43,62 | 46,34 | 43,62 | 45,18 | 4,03% | 1.012.518,00 |
| 08.07.2025 | 44,02 | 44,41 | 42,87 | 43,43 | -0,87% | 647.686,00 |
| 07.07.2025 | 44,46 | 44,46 | 43,00 | 43,81 | -2,19% | 533.675,00 |
| 03.07.2025 | 45,04 | 45,15 | 44,26 | 44,79 | 0,58% | 240.486,00 |
| 02.07.2025 | 44,70 | 45,46 | 44,08 | 44,53 | 0,20% | 990.371,00 |
| 01.07.2025 | 45,02 | 45,45 | 43,84 | 44,44 | 1,97% | 958.862,00 |
| 30.06.2025 | 44,66 | 45,03 | 43,58 | 43,58 | -1,22% | 1.127.419,00 |
| 27.06.2025 | 46,43 | 46,67 | 43,51 | 44,12 | -3,48% | 3.787.408,00 |
| 26.06.2025 | 45,51 | 46,21 | 44,00 | 45,71 | -1,64% | 1.421.048,00 |
| 25.06.2025 | 45,56 | 46,82 | 44,62 | 46,47 | -1,42% | 857.822,00 |
| 24.06.2025 | 47,30 | 47,73 | 45,89 | 47,14 | 1,84% | 567.735,00 |
| 23.06.2025 | 45,74 | 46,80 | 45,01 | 46,29 | 0,92% | 377.785,00 |
| 20.06.2025 | 46,51 | 46,66 | 44,51 | 45,87 | -1,23% | 946.692,00 |
| 18.06.2025 | 46,13 | 47,51 | 45,73 | 46,44 | 0,19% | 517.555,00 |
| 17.06.2025 | 46,45 | 46,97 | 45,72 | 46,35 | -1,05% | 539.298,00 |
| 16.06.2025 | 47,05 | 47,75 | 45,72 | 46,84 | -0,26% | 490.084,00 |
| 13.06.2025 | 46,22 | 47,33 | 46,04 | 46,96 | -0,70% | 464.322,00 |
| 12.06.2025 | 48,09 | 48,26 | 46,80 | 47,29 | -2,27% | 516.043,00 |
| 11.06.2025 | 48,69 | 50,27 | 47,94 | 48,39 | -0,43% | 700.979,00 |
| 10.06.2025 | 47,32 | 49,02 | 47,18 | 48,60 | 3,05% | 784.017,00 |
| 09.06.2025 | 47,91 | 47,94 | 45,80 | 47,16 | -0,97% | 847.826,00 |
| 06.06.2025 | 48,42 | 49,98 | 47,03 | 47,62 | -0,08% | 985.115,00 |
| 05.06.2025 | 44,39 | 47,95 | 43,09 | 47,66 | 7,68% | 1.323.061,00 |
| 04.06.2025 | 43,73 | 45,45 | 42,83 | 44,26 | 1,56% | 1.141.884,00 |
| 03.06.2025 | 44,95 | 49,35 | 43,12 | 43,58 | 1,04% | 3.522.371,00 |
| 02.06.2025 | 40,00 | 43,97 | 36,86 | 43,13 | 45,51% | 6.303.231,00 |
| 30.05.2025 | 29,96 | 29,96 | 28,50 | 29,64 | -2,02% | 638.945,00 |
| 29.05.2025 | 29,19 | 30,28 | 28,50 | 30,25 | 5,03% | 927.198,00 |
| 28.05.2025 | 28,33 | 30,20 | 28,33 | 28,80 | 2,35% | 1.370.834,00 |
| 27.05.2025 | 30,15 | 30,25 | 28,06 | 28,14 | -4,58% | 616.934,00 |
| 23.05.2025 | 29,50 | 29,79 | 29,15 | 29,49 | -2,25% | 352.793,00 |
| 22.05.2025 | 29,89 | 30,78 | 29,84 | 30,17 | 0,13% | 386.401,00 |
| 21.05.2025 | 30,63 | 31,30 | 29,53 | 30,13 | -4,17% | 572.983,00 |
| 20.05.2025 | 30,44 | 31,47 | 29,85 | 31,44 | 4,11% | 461.945,00 |
| 19.05.2025 | 29,56 | 30,91 | 29,15 | 30,20 | -0,17% | 557.977,00 |
| 16.05.2025 | 29,85 | 30,42 | 29,30 | 30,25 | 0,97% | 437.736,00 |
| 15.05.2025 | 29,79 | 30,04 | 29,31 | 29,96 | 0,71% | 447.773,00 |
| 14.05.2025 | 31,14 | 31,64 | 29,59 | 29,75 | -4,46% | 383.039,00 |
| 13.05.2025 | 32,30 | 32,38 | 30,46 | 31,14 | -3,20% | 441.327,00 |
| 12.05.2025 | 31,37 | 33,71 | 30,51 | 32,17 | 6,98% | 658.282,00 |
| 09.05.2025 | 33,64 | 33,64 | 29,99 | 30,07 | -2,27% | 535.881,00 |
| 08.05.2025 | 29,22 | 31,19 | 28,28 | 30,77 | 5,70% | 669.650,00 |
| 07.05.2025 | 29,01 | 30,96 | 28,39 | 29,11 | 1,89% | 724.790,00 |
| 06.05.2025 | 33,14 | 33,52 | 28,34 | 28,57 | -14,92% | 1.310.185,00 |
| 05.05.2025 | 34,48 | 35,32 | 33,47 | 33,58 | -4,82% | 728.053,00 |
| 02.05.2025 | 33,95 | 35,98 | 33,95 | 35,28 | 2,11% | 640.377,00 |
| 01.05.2025 | 34,04 | 34,99 | 32,75 | 34,55 | 0,88% | 581.038,00 |
| 30.04.2025 | 33,14 | 34,49 | 33,09 | 34,25 | 1,66% | 439.119,00 |
| 29.04.2025 | 33,56 | 34,44 | 33,13 | 33,69 | 0,24% | 395.845,00 |
| 28.04.2025 | 33,60 | 34,30 | 33,11 | 33,61 | 1,05% | 608.827,00 |
| 25.04.2025 | 32,67 | 33,96 | 32,67 | 33,26 | -0,89% | 500.969,00 |
| 24.04.2025 | 30,75 | 33,80 | 30,75 | 33,56 | 9,35% | 1.297.118,00 |
| 23.04.2025 | 29,54 | 31,07 | 29,54 | 30,69 | 6,56% | 1.017.095,00 |
| 22.04.2025 | 27,71 | 28,97 | 27,50 | 28,80 | 6,04% | 665.148,00 |
| 21.04.2025 | 25,52 | 28,16 | 25,50 | 27,16 | 4,58% | 608.224,00 |
| 17.04.2025 | 25,00 | 26,03 | 24,72 | 25,97 | 3,80% | 468.785,00 |
| 16.04.2025 | 25,21 | 25,46 | 24,43 | 25,02 | -1,73% | 718.293,00 |
| 15.04.2025 | 25,35 | 26,06 | 24,96 | 25,46 | 0,12% | 412.091,00 |
| 14.04.2025 | 24,95 | 25,57 | 24,23 | 25,43 | 5,43% | 700.472,00 |
| 11.04.2025 | 22,49 | 24,93 | 22,05 | 24,12 | 7,68% | 938.202,00 |
| 10.04.2025 | 23,40 | 23,43 | 20,25 | 22,40 | -6,47% | 1.702.066,00 |
| 09.04.2025 | 20,50 | 25,17 | 19,45 | 23,95 | 13,56% | 1.789.942,00 |
| 08.04.2025 | 22,90 | 23,18 | 20,25 | 21,09 | -4,09% | 1.137.471,00 |
| 07.04.2025 | 20,77 | 22,48 | 19,75 | 21,99 | -0,27% | 1.181.070,00 |
| 04.04.2025 | 22,82 | 22,99 | 21,40 | 22,05 | -6,92% | 1.195.066,00 |
| 03.04.2025 | 24,64 | 25,07 | 23,64 | 23,69 | -10,13% | 709.184,00 |
| 02.04.2025 | 24,81 | 26,79 | 24,43 | 26,36 | 4,46% | 717.132,00 |
| 01.04.2025 | 27,31 | 27,37 | 24,36 | 25,24 | -7,80% | 1.432.364,00 |
| 31.03.2025 | 28,65 | 28,75 | 26,99 | 27,37 | -7,60% | 1.001.578,00 |
| 28.03.2025 | 30,28 | 30,42 | 29,34 | 29,62 | -1,92% | 357.092,00 |
| 27.03.2025 | 30,72 | 30,89 | 30,00 | 30,20 | -0,63% | 211.744,00 |
| 26.03.2025 | 31,60 | 31,83 | 29,83 | 30,39 | -4,49% | 461.678,00 |
| 25.03.2025 | 33,75 | 34,10 | 31,53 | 31,82 | -5,58% | 511.057,00 |