30,070$
-2,27%
Echtzeit-Aktienkurs Kymera Therapeutics
Bid:
Ask:
Aktienkurse zur Kymera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 32,99 | 35,28 | 32,88 | 33,70 | 3,56% | 416.487,00 |
| 21.03.2025 | 32,82 | 33,90 | 32,08 | 32,54 | -2,02% | 868.196,00 |
| 20.03.2025 | 33,50 | 34,71 | 32,98 | 33,21 | -1,95% | 608.830,00 |
| 19.03.2025 | 34,05 | 34,75 | 32,75 | 33,87 | -0,47% | 506.337,00 |
| 18.03.2025 | 33,85 | 34,41 | 33,15 | 34,03 | -1,42% | 554.825,00 |
| 17.03.2025 | 34,25 | 34,71 | 33,37 | 34,52 | 0,44% | 374.343,00 |
| 14.03.2025 | 34,65 | 34,99 | 33,61 | 34,37 | 2,75% | 665.873,00 |
| 13.03.2025 | 34,89 | 35,51 | 33,11 | 33,45 | -4,70% | 694.945,00 |
| 12.03.2025 | 33,68 | 35,18 | 33,24 | 35,10 | 5,53% | 647.091,00 |
| 11.03.2025 | 33,03 | 33,83 | 31,54 | 33,26 | 0,73% | 778.070,00 |
| 10.03.2025 | 32,43 | 33,70 | 32,43 | 33,02 | 0,40% | 755.310,00 |
| 07.03.2025 | 32,39 | 33,56 | 31,75 | 32,89 | 1,04% | 639.571,00 |
| 06.03.2025 | 30,70 | 32,69 | 30,39 | 32,55 | 2,68% | 684.168,00 |
| 05.03.2025 | 30,88 | 32,00 | 29,97 | 31,70 | 3,22% | 606.556,00 |
| 04.03.2025 | 29,07 | 30,96 | 29,07 | 30,71 | 1,63% | 608.128,00 |
| 03.03.2025 | 31,66 | 31,66 | 29,79 | 30,22 | -3,61% | 982.027,00 |
| 28.02.2025 | 30,20 | 31,49 | 29,16 | 31,35 | 3,64% | 2.130.649,00 |
| 27.02.2025 | 34,00 | 35,34 | 29,22 | 30,25 | -14,45% | 1.722.494,00 |
| 26.02.2025 | 34,92 | 36,36 | 34,47 | 35,36 | 1,87% | 528.878,00 |
| 25.02.2025 | 35,26 | 35,73 | 34,02 | 34,71 | -1,95% | 665.748,00 |
| 24.02.2025 | 36,82 | 37,63 | 35,12 | 35,40 | -3,83% | 527.012,00 |
| 21.02.2025 | 38,37 | 38,90 | 36,19 | 36,81 | -1,63% | 397.195,00 |
| 20.02.2025 | 37,40 | 38,05 | 36,70 | 37,42 | -0,61% | 427.861,00 |
| 19.02.2025 | 36,69 | 38,24 | 36,67 | 37,65 | 1,40% | 392.030,00 |
| 18.02.2025 | 37,49 | 37,88 | 36,68 | 37,13 | 0,68% | 416.848,00 |
| 14.02.2025 | 36,99 | 37,79 | 36,36 | 36,88 | 0,68% | 500.479,00 |
| 13.02.2025 | 35,26 | 36,75 | 34,79 | 36,63 | 4,21% | 501.883,00 |
| 12.02.2025 | 33,56 | 35,51 | 33,51 | 35,15 | 2,15% | 689.811,00 |
| 11.02.2025 | 35,54 | 36,15 | 34,16 | 34,41 | -4,52% | 660.751,00 |
| 10.02.2025 | 37,56 | 38,36 | 36,00 | 36,04 | -3,43% | 379.147,00 |
| 07.02.2025 | 38,90 | 39,40 | 37,19 | 37,32 | -4,41% | 300.739,00 |
| 06.02.2025 | 38,50 | 39,56 | 38,08 | 39,04 | 1,32% | 507.401,00 |
| 05.02.2025 | 38,87 | 39,88 | 38,35 | 38,53 | -0,52% | 396.205,00 |
| 04.02.2025 | 38,45 | 39,15 | 37,88 | 38,73 | 0,62% | 341.559,00 |
| 03.02.2025 | 38,31 | 39,68 | 37,85 | 38,49 | -2,78% | 436.852,00 |
| 31.01.2025 | 40,72 | 41,85 | 39,19 | 39,59 | -2,13% | 421.640,00 |
| 30.01.2025 | 39,79 | 41,20 | 39,01 | 40,45 | 2,66% | 356.202,00 |
| 29.01.2025 | 40,39 | 40,48 | 38,96 | 39,40 | -3,08% | 372.500,00 |
| 28.01.2025 | 41,00 | 41,50 | 39,66 | 40,65 | -1,38% | 509.061,00 |
| 27.01.2025 | 43,89 | 45,31 | 41,05 | 41,22 | -7,08% | 386.274,00 |
| 24.01.2025 | 43,96 | 44,52 | 42,95 | 44,36 | 0,29% | 909.295,00 |
| 23.01.2025 | 43,45 | 44,83 | 42,93 | 44,23 | 0,23% | 453.114,00 |
| 22.01.2025 | 43,73 | 44,34 | 42,73 | 44,13 | 0,98% | 289.466,00 |
| 21.01.2025 | 41,65 | 44,03 | 41,00 | 43,70 | 7,61% | 454.135,00 |
| 17.01.2025 | 40,90 | 41,89 | 40,48 | 40,61 | 0,79% | 343.658,00 |
| 16.01.2025 | 43,47 | 44,05 | 40,20 | 40,29 | -7,51% | 753.088,00 |
| 15.01.2025 | 41,30 | 44,34 | 40,78 | 43,56 | 8,57% | 775.010,00 |
| 14.01.2025 | 37,50 | 43,02 | 37,38 | 40,12 | 7,79% | 953.438,00 |
| 13.01.2025 | 37,61 | 37,61 | 35,57 | 37,22 | -2,49% | 507.534,00 |
| 10.01.2025 | 39,40 | 39,45 | 37,39 | 38,17 | -5,80% | 592.409,00 |
| 08.01.2025 | 40,86 | 41,20 | 40,08 | 40,52 | -0,98% | 322.142,00 |
| 07.01.2025 | 39,93 | 42,06 | 39,16 | 40,92 | 2,56% | 456.566,00 |
| 06.01.2025 | 41,70 | 43,24 | 39,86 | 39,90 | -4,06% | 676.326,00 |
| 03.01.2025 | 40,29 | 42,39 | 40,29 | 41,59 | 1,71% | 292.064,00 |
| 02.01.2025 | 40,90 | 41,93 | 39,51 | 40,89 | 1,64% | 394.307,00 |
| 31.12.2024 | 39,63 | 40,45 | 39,32 | 40,23 | 2,31% | 572.605,00 |
| 30.12.2024 | 39,69 | 39,84 | 38,18 | 39,32 | -1,97% | 347.745,00 |
| 27.12.2024 | 41,98 | 42,67 | 39,78 | 40,11 | -4,55% | 429.221,00 |
| 26.12.2024 | 40,33 | 42,33 | 39,29 | 42,02 | 2,94% | 349.930,00 |
| 24.12.2024 | 40,45 | 41,71 | 40,14 | 40,82 | 0,07% | 107.147,00 |
| 23.12.2024 | 40,34 | 40,85 | 39,69 | 40,79 | 0,37% | 219.162,00 |
| 20.12.2024 | 38,66 | 40,78 | 38,24 | 40,64 | 3,83% | 1.145.939,00 |
| 19.12.2024 | 39,10 | 39,59 | 37,09 | 39,14 | 0,36% | 616.050,00 |
| 18.12.2024 | 42,95 | 42,95 | 38,62 | 39,00 | -7,80% | 541.672,00 |
| 17.12.2024 | 42,49 | 43,45 | 41,66 | 42,30 | -1,76% | 577.907,00 |
| 16.12.2024 | 42,17 | 44,17 | 41,85 | 43,06 | 2,21% | 424.217,00 |
| 13.12.2024 | 41,81 | 43,02 | 40,95 | 42,13 | -0,09% | 425.360,00 |