41,960$
-8,67%
Echtzeit-Aktienkurs Kymera Therapeutics
Bid:
Ask:
Aktienkurse zur Kymera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 45,00 | 45,45 | 41,50 | 41,96 | -8,67% | 827.385,00 |
| 14.11.2024 | 48,70 | 49,09 | 45,89 | 45,95 | -5,52% | 413.639,00 |
| 13.11.2024 | 50,79 | 51,15 | 48,63 | 48,63 | -2,84% | 280.166,00 |
| 12.11.2024 | 51,49 | 52,49 | 49,12 | 50,05 | -3,43% | 308.527,00 |
| 11.11.2024 | 51,97 | 53,23 | 51,45 | 51,83 | 1,75% | 392.413,00 |
| 08.11.2024 | 49,91 | 51,13 | 49,39 | 50,94 | 2,17% | 269.323,00 |
| 07.11.2024 | 49,52 | 50,99 | 48,58 | 49,86 | 0,69% | 439.692,00 |
| 06.11.2024 | 49,93 | 51,14 | 48,47 | 49,52 | 3,84% | 574.514,00 |
| 05.11.2024 | 46,98 | 48,88 | 46,35 | 47,69 | 1,32% | 345.669,00 |
| 04.11.2024 | 46,10 | 47,93 | 45,16 | 47,07 | 1,29% | 303.344,00 |
| 01.11.2024 | 47,10 | 47,65 | 45,20 | 46,47 | 0,58% | 432.278,00 |
| 31.10.2024 | 44,75 | 46,98 | 42,62 | 46,20 | -3,04% | 655.639,00 |
| 30.10.2024 | 48,12 | 48,57 | 47,26 | 47,65 | -1,73% | 223.038,00 |
| 29.10.2024 | 48,53 | 49,16 | 47,75 | 48,49 | -1,20% | 355.892,00 |
| 28.10.2024 | 49,01 | 50,29 | 48,84 | 49,08 | 2,27% | 322.775,00 |
| 25.10.2024 | 49,03 | 49,53 | 47,07 | 47,99 | -1,52% | 429.664,00 |
| 24.10.2024 | 48,95 | 49,79 | 48,37 | 48,73 | -0,06% | 282.022,00 |
| 23.10.2024 | 48,25 | 49,33 | 47,50 | 48,76 | 0,81% | 561.213,00 |
| 22.10.2024 | 46,48 | 48,58 | 45,75 | 48,37 | 3,89% | 305.974,00 |
| 21.10.2024 | 46,23 | 46,89 | 45,54 | 46,56 | 0,32% | 281.500,00 |
| 18.10.2024 | 46,58 | 46,98 | 45,71 | 46,41 | 0,35% | 222.872,00 |
| 17.10.2024 | 48,89 | 49,42 | 46,18 | 46,25 | -5,65% | 290.607,00 |
| 16.10.2024 | 45,10 | 49,17 | 44,66 | 49,02 | 9,42% | 339.809,00 |
| 15.10.2024 | 46,43 | 46,43 | 44,35 | 44,80 | -2,71% | 267.920,00 |
| 14.10.2024 | 44,74 | 46,50 | 44,74 | 46,05 | 2,29% | 165.595,00 |
| 11.10.2024 | 43,18 | 45,29 | 43,18 | 45,02 | 4,19% | 290.604,00 |
| 10.10.2024 | 42,61 | 43,93 | 42,36 | 43,21 | -0,30% | 200.927,00 |
| 09.10.2024 | 43,25 | 43,44 | 42,00 | 43,34 | 0,86% | 280.501,00 |
| 08.10.2024 | 42,50 | 43,90 | 42,41 | 42,97 | 1,80% | 270.067,00 |
| 07.10.2024 | 42,80 | 42,94 | 41,61 | 42,21 | -1,97% | 429.223,00 |
| 04.10.2024 | 44,07 | 44,19 | 42,71 | 43,06 | -0,85% | 328.787,00 |
| 03.10.2024 | 44,75 | 45,32 | 43,00 | 43,43 | -3,49% | 383.335,00 |
| 02.10.2024 | 45,93 | 46,25 | 44,75 | 45,00 | -3,37% | 418.928,00 |
| 01.10.2024 | 46,96 | 47,48 | 46,02 | 46,57 | -1,48% | 405.966,00 |
| 30.09.2024 | 48,38 | 49,66 | 46,78 | 47,27 | -2,92% | 561.670,00 |
| 27.09.2024 | 49,84 | 50,60 | 48,33 | 48,69 | -1,70% | 243.186,00 |
| 26.09.2024 | 52,95 | 53,27 | 48,62 | 49,53 | -4,62% | 297.145,00 |
| 25.09.2024 | 53,00 | 53,14 | 51,84 | 51,93 | -0,90% | 508.903,00 |
| 24.09.2024 | 50,18 | 52,60 | 49,44 | 52,40 | 4,84% | 658.597,00 |
| 23.09.2024 | 50,00 | 51,26 | 48,74 | 49,98 | 0,38% | 937.257,00 |
| 20.09.2024 | 49,04 | 50,25 | 48,05 | 49,79 | 1,55% | 1.226.330,00 |
| 19.09.2024 | 48,34 | 50,69 | 47,57 | 49,03 | 5,55% | 432.352,00 |
| 18.09.2024 | 47,51 | 48,33 | 45,67 | 46,45 | -1,80% | 275.357,00 |
| 17.09.2024 | 48,73 | 49,20 | 47,25 | 47,30 | -2,43% | 327.620,00 |
| 16.09.2024 | 46,42 | 49,15 | 46,00 | 48,48 | 5,21% | 429.407,00 |
| 13.09.2024 | 45,07 | 46,47 | 44,53 | 46,08 | 3,04% | 321.879,00 |
| 12.09.2024 | 44,70 | 46,03 | 44,20 | 44,72 | -0,11% | 251.621,00 |
| 11.09.2024 | 46,49 | 46,90 | 44,65 | 44,77 | -4,50% | 275.653,00 |
| 10.09.2024 | 46,56 | 46,93 | 44,95 | 46,88 | 1,49% | 220.427,00 |
| 09.09.2024 | 46,06 | 47,02 | 45,66 | 46,19 | 1,74% | 241.805,00 |
| 06.09.2024 | 47,04 | 48,53 | 43,90 | 45,40 | -2,58% | 183.959,00 |
| 05.09.2024 | 46,29 | 46,69 | 45,34 | 46,60 | 0,93% | 200.672,00 |
| 04.09.2024 | 45,92 | 47,10 | 45,39 | 46,17 | -0,22% | 190.225,00 |
| 03.09.2024 | 47,70 | 48,84 | 46,26 | 46,27 | -4,32% | 240.854,00 |
| 30.08.2024 | 48,50 | 49,22 | 47,41 | 48,36 | 0,23% | 622.969,00 |
| 29.08.2024 | 48,76 | 49,89 | 48,10 | 48,25 | -0,56% | 258.277,00 |
| 28.08.2024 | 48,86 | 49,96 | 47,88 | 48,52 | -0,86% | 191.177,00 |
| 27.08.2024 | 49,06 | 49,43 | 48,20 | 48,94 | -1,63% | 235.853,00 |
| 26.08.2024 | 49,58 | 50,19 | 48,14 | 49,75 | 4,12% | 529.600,00 |
| 23.08.2024 | 46,49 | 47,87 | 45,81 | 47,78 | 4,21% | 631.242,00 |
| 22.08.2024 | 48,60 | 48,60 | 45,02 | 45,85 | -5,56% | 322.861,00 |
| 21.08.2024 | 46,92 | 49,06 | 46,51 | 48,55 | 4,41% | 669.153,00 |
| 20.08.2024 | 46,98 | 47,58 | 44,27 | 46,50 | 4,38% | 1.202.840,00 |
| 19.08.2024 | 43,85 | 45,21 | 43,15 | 44,55 | 1,71% | 287.073,00 |
| 16.08.2024 | 43,97 | 44,75 | 43,00 | 43,80 | -0,54% | 296.687,00 |
| 15.08.2024 | 43,95 | 45,03 | 42,91 | 44,04 | 3,55% | 204.442,00 |
| 14.08.2024 | 43,43 | 43,43 | 41,23 | 42,53 | -1,09% | 265.461,00 |
| 13.08.2024 | 42,95 | 43,37 | 42,02 | 43,00 | 1,18% | 283.073,00 |
| 12.08.2024 | 41,04 | 42,96 | 40,31 | 42,50 | 2,56% | 392.166,00 |
| 09.08.2024 | 42,33 | 42,80 | 41,04 | 41,44 | -1,64% | 296.256,00 |
| 08.08.2024 | 40,77 | 42,25 | 39,06 | 42,13 | 4,52% | 257.983,00 |
| 07.08.2024 | 45,46 | 45,46 | 39,80 | 40,31 | -2,68% | 369.852,00 |
| 06.08.2024 | 39,94 | 42,09 | 38,96 | 41,42 | 4,99% | 370.844,00 |
| 05.08.2024 | 38,89 | 41,40 | 38,16 | 39,45 | -6,16% | 455.212,00 |
| 02.08.2024 | 41,91 | 42,76 | 40,05 | 42,04 | -5,51% | 689.427,00 |
| 01.08.2024 | 45,83 | 47,86 | 44,46 | 44,49 | -3,89% | 696.197,00 |
| 31.07.2024 | 43,62 | 47,74 | 42,66 | 46,29 | 7,44% | 550.318,00 |
| 30.07.2024 | 44,05 | 44,57 | 42,47 | 43,09 | -1,27% | 281.824,00 |
| 29.07.2024 | 44,68 | 45,11 | 41,88 | 43,64 | -1,89% | 443.327,00 |
| 26.07.2024 | 44,70 | 45,32 | 43,30 | 44,48 | 1,07% | 343.180,00 |
| 25.07.2024 | 43,11 | 45,76 | 42,48 | 44,01 | 2,73% | 523.416,00 |
| 24.07.2024 | 43,18 | 45,16 | 41,18 | 42,84 | -1,47% | 386.706,00 |
| 23.07.2024 | 42,45 | 43,90 | 41,55 | 43,48 | 2,38% | 503.533,00 |
| 22.07.2024 | 43,48 | 43,48 | 41,54 | 42,47 | -1,46% | 727.675,00 |
| 19.07.2024 | 44,01 | 44,69 | 42,69 | 43,10 | -1,60% | 436.529,00 |
| 18.07.2024 | 47,01 | 47,78 | 43,30 | 43,80 | -6,43% | 603.236,00 |
| 17.07.2024 | 47,69 | 47,86 | 46,07 | 46,81 | -3,46% | 810.417,00 |
| 16.07.2024 | 45,64 | 48,70 | 45,02 | 48,49 | 7,76% | 1.143.786,00 |
| 15.07.2024 | 42,40 | 45,55 | 41,84 | 45,00 | 6,38% | 675.053,00 |
| 12.07.2024 | 39,43 | 42,72 | 39,19 | 42,30 | 8,49% | 1.018.909,00 |
| 11.07.2024 | 37,45 | 39,57 | 37,16 | 38,99 | 7,56% | 998.130,00 |
| 10.07.2024 | 39,44 | 39,45 | 35,23 | 36,25 | -8,09% | 832.830,00 |
| 09.07.2024 | 35,67 | 39,95 | 34,60 | 39,44 | 23,40% | 2.907.612,00 |
| 08.07.2024 | 30,79 | 32,07 | 30,41 | 31,96 | 5,65% | 497.712,00 |
| 05.07.2024 | 30,06 | 30,43 | 29,74 | 30,25 | 0,30% | 240.535,00 |
| 03.07.2024 | 30,46 | 31,21 | 30,03 | 30,16 | -0,20% | 213.012,00 |
| 02.07.2024 | 30,95 | 31,24 | 29,52 | 30,22 | -2,36% | 363.160,00 |
| 01.07.2024 | 29,87 | 31,48 | 29,33 | 30,95 | 3,69% | 515.844,00 |
| 28.06.2024 | 30,21 | 30,42 | 29,24 | 29,85 | -1,22% | 1.444.878,00 |
| 27.06.2024 | 30,08 | 30,85 | 29,59 | 30,22 | 1,10% | 549.688,00 |