35,420$
0,94%
Echtzeit-Aktienkurs Kymera Therapeutics
Bid:
Ask:
Aktienkurse zur Kymera Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 35,67 | 36,81 | 35,20 | 35,41 | 0,91% | 115.812,00 |
| 14.05.2024 | 38,95 | 39,63 | 34,15 | 35,09 | -8,52% | 1.030.013,00 |
| 13.05.2024 | 37,91 | 39,02 | 37,91 | 38,36 | 1,21% | 374.865,00 |
| 10.05.2024 | 38,69 | 38,93 | 37,66 | 37,90 | -1,84% | 333.731,00 |
| 09.05.2024 | 38,50 | 39,44 | 38,37 | 38,61 | 0,29% | 443.227,00 |
| 08.05.2024 | 38,02 | 38,91 | 37,65 | 38,50 | 0,13% | 453.244,00 |
| 07.05.2024 | 38,57 | 39,06 | 38,08 | 38,45 | 0,37% | 270.984,00 |
| 06.05.2024 | 37,71 | 38,52 | 37,19 | 38,31 | 2,43% | 362.023,00 |
| 03.05.2024 | 37,35 | 38,21 | 36,06 | 37,40 | 3,12% | 529.668,00 |
| 02.05.2024 | 36,17 | 36,83 | 35,06 | 36,27 | 0,08% | 401.523,00 |
| 01.05.2024 | 33,57 | 37,83 | 33,52 | 36,24 | 7,83% | 635.322,00 |
| 30.04.2024 | 34,13 | 34,47 | 33,48 | 33,61 | -3,03% | 339.028,00 |
| 29.04.2024 | 33,75 | 34,71 | 33,67 | 34,66 | 3,87% | 428.401,00 |
| 26.04.2024 | 33,75 | 34,14 | 33,22 | 33,37 | 0,06% | 452.364,00 |
| 25.04.2024 | 34,28 | 34,29 | 32,75 | 33,35 | -5,28% | 784.648,00 |
| 24.04.2024 | 35,66 | 36,47 | 34,67 | 35,21 | -1,34% | 344.675,00 |
| 23.04.2024 | 34,49 | 37,01 | 34,49 | 35,69 | 3,90% | 368.154,00 |
| 22.04.2024 | 34,87 | 35,37 | 33,85 | 34,35 | 1,12% | 416.442,00 |
| 19.04.2024 | 34,98 | 35,53 | 33,35 | 33,97 | -3,27% | 627.447,00 |
| 18.04.2024 | 33,67 | 35,57 | 33,67 | 35,12 | 4,03% | 617.998,00 |
| 17.04.2024 | 34,39 | 34,41 | 33,17 | 33,76 | -0,44% | 433.122,00 |
| 16.04.2024 | 33,78 | 34,76 | 33,58 | 33,91 | -1,40% | 431.821,00 |
| 15.04.2024 | 35,81 | 35,82 | 34,20 | 34,39 | -3,34% | 528.228,00 |
| 12.04.2024 | 36,81 | 36,92 | 34,75 | 35,58 | -4,48% | 598.100,00 |
| 11.04.2024 | 35,61 | 37,32 | 35,43 | 37,25 | 5,43% | 380.801,00 |
| 10.04.2024 | 35,72 | 36,43 | 35,07 | 35,33 | -6,06% | 563.515,00 |
| 09.04.2024 | 36,53 | 37,64 | 35,98 | 37,61 | 3,47% | 493.888,00 |
| 08.04.2024 | 36,70 | 37,18 | 35,88 | 36,35 | -0,14% | 245.765,00 |
| 05.04.2024 | 36,07 | 37,16 | 35,27 | 36,40 | 0,52% | 428.984,00 |
| 04.04.2024 | 37,42 | 38,05 | 36,04 | 36,21 | -2,40% | 355.756,00 |
| 03.04.2024 | 37,27 | 38,09 | 36,59 | 37,10 | -1,30% | 331.476,00 |
| 02.04.2024 | 38,26 | 38,66 | 36,76 | 37,59 | -4,64% | 414.179,00 |
| 01.04.2024 | 40,34 | 40,55 | 38,21 | 39,42 | -1,94% | 443.525,00 |
| 28.03.2024 | 40,22 | 40,62 | 39,34 | 40,20 | 0,07% | 544.045,00 |
| 27.03.2024 | 39,98 | 40,21 | 38,96 | 40,17 | 1,72% | 611.500,00 |
| 26.03.2024 | 40,00 | 40,36 | 38,99 | 39,49 | -0,03% | 381.633,00 |
| 25.03.2024 | 40,63 | 41,33 | 39,28 | 39,50 | -3,00% | 302.017,00 |
| 22.03.2024 | 40,95 | 41,30 | 39,99 | 40,72 | -0,12% | 323.323,00 |
| 21.03.2024 | 41,00 | 41,89 | 40,42 | 40,77 | 0,97% | 506.640,00 |
| 20.03.2024 | 39,56 | 40,42 | 38,75 | 40,38 | 2,05% | 622.530,00 |
| 19.03.2024 | 39,16 | 40,30 | 38,78 | 39,57 | 0,64% | 1.672.207,00 |
| 18.03.2024 | 40,41 | 41,24 | 39,08 | 39,32 | -3,10% | 841.981,00 |
| 15.03.2024 | 39,13 | 41,50 | 39,13 | 40,58 | 2,71% | 2.007.895,00 |
| 14.03.2024 | 41,62 | 42,26 | 39,23 | 39,51 | -6,68% | 887.853,00 |
| 13.03.2024 | 41,50 | 43,10 | 41,50 | 42,34 | 1,20% | 565.326,00 |
| 12.03.2024 | 42,00 | 43,07 | 41,34 | 41,84 | -1,16% | 583.172,00 |
| 11.03.2024 | 43,57 | 44,14 | 42,10 | 42,33 | -2,67% | 446.846,00 |
| 08.03.2024 | 43,62 | 44,23 | 42,32 | 43,49 | 1,85% | 381.173,00 |
| 07.03.2024 | 42,04 | 43,57 | 41,51 | 42,70 | 2,01% | 533.298,00 |
| 06.03.2024 | 42,56 | 43,24 | 41,07 | 41,86 | -0,07% | 462.382,00 |
| 05.03.2024 | 41,87 | 42,61 | 41,52 | 41,89 | -1,62% | 325.616,00 |
| 04.03.2024 | 44,14 | 44,14 | 41,03 | 42,58 | -2,11% | 464.746,00 |
| 01.03.2024 | 43,07 | 44,98 | 42,92 | 43,50 | 2,16% | 713.057,00 |
| 29.02.2024 | 44,17 | 44,59 | 42,58 | 42,58 | -1,55% | 416.687,00 |
| 28.02.2024 | 42,95 | 44,27 | 42,69 | 43,25 | -0,76% | 495.318,00 |
| 27.02.2024 | 44,47 | 45,31 | 43,16 | 43,58 | 0,32% | 681.876,00 |
| 26.02.2024 | 41,77 | 44,55 | 41,60 | 43,44 | 3,82% | 828.265,00 |
| 23.02.2024 | 40,93 | 42,15 | 40,03 | 41,84 | 3,21% | 700.073,00 |
| 22.02.2024 | 39,80 | 42,68 | 38,80 | 40,54 | 4,65% | 731.003,00 |
| 21.02.2024 | 37,42 | 39,22 | 37,39 | 38,74 | 1,71% | 413.740,00 |
| 20.02.2024 | 38,55 | 39,39 | 37,91 | 38,09 | -1,37% | 358.603,00 |
| 16.02.2024 | 36,85 | 38,86 | 36,81 | 38,62 | 3,21% | 542.110,00 |
| 15.02.2024 | 36,37 | 38,27 | 36,37 | 37,42 | 1,52% | 884.498,00 |
| 14.02.2024 | 35,68 | 37,69 | 34,92 | 36,86 | 5,31% | 417.411,00 |
| 13.02.2024 | 34,84 | 35,52 | 34,04 | 35,00 | -3,98% | 769.752,00 |
| 12.02.2024 | 37,01 | 37,80 | 35,27 | 36,45 | -2,04% | 644.507,00 |
| 09.02.2024 | 34,42 | 37,26 | 34,04 | 37,21 | 9,51% | 741.602,00 |
| 08.02.2024 | 33,79 | 34,41 | 33,36 | 33,98 | 0,56% | 545.707,00 |
| 07.02.2024 | 34,41 | 34,50 | 33,49 | 33,79 | -1,49% | 467.706,00 |
| 06.02.2024 | 33,75 | 34,45 | 32,90 | 34,30 | 1,18% | 272.488,00 |
| 05.02.2024 | 32,65 | 34,15 | 31,83 | 33,90 | 2,82% | 1.825.077,00 |
| 02.02.2024 | 32,04 | 33,24 | 30,99 | 32,97 | 0,89% | 479.700,00 |
| 01.02.2024 | 33,28 | 33,46 | 32,17 | 32,68 | -0,31% | 530.335,00 |
| 31.01.2024 | 32,69 | 34,50 | 32,39 | 32,78 | -0,06% | 469.829,00 |
| 30.01.2024 | 32,14 | 33,15 | 31,96 | 32,80 | 0,55% | 431.908,00 |
| 29.01.2024 | 31,03 | 32,62 | 29,75 | 32,62 | 5,16% | 414.434,00 |
| 26.01.2024 | 32,00 | 32,42 | 30,97 | 31,02 | -2,58% | 684.957,00 |
| 25.01.2024 | 30,48 | 32,39 | 30,34 | 31,84 | 5,99% | 1.401.179,00 |
| 24.01.2024 | 31,51 | 31,76 | 30,02 | 30,04 | -3,93% | 570.257,00 |
| 23.01.2024 | 29,89 | 31,42 | 29,37 | 31,27 | 6,76% | 1.000.097,00 |
| 22.01.2024 | 27,87 | 29,42 | 27,47 | 29,29 | 6,55% | 556.081,00 |
| 19.01.2024 | 27,32 | 27,87 | 26,92 | 27,49 | 1,07% | 704.574,00 |
| 18.01.2024 | 28,08 | 28,08 | 26,50 | 27,20 | -2,30% | 821.215,00 |
| 17.01.2024 | 27,42 | 28,82 | 26,34 | 27,84 | -1,31% | 1.157.304,00 |
| 16.01.2024 | 27,71 | 28,53 | 27,25 | 28,21 | 0,32% | 660.907,00 |
| 12.01.2024 | 27,94 | 29,07 | 27,19 | 28,12 | 2,03% | 516.062,00 |
| 11.01.2024 | 28,59 | 29,30 | 27,40 | 27,56 | -5,32% | 441.245,00 |
| 10.01.2024 | 28,48 | 29,41 | 28,08 | 29,11 | 2,18% | 898.377,00 |
| 09.01.2024 | 26,04 | 28,85 | 25,46 | 28,49 | 7,96% | 1.157.795,00 |
| 08.01.2024 | 26,97 | 27,20 | 25,02 | 26,39 | -2,91% | 1.073.101,00 |
| 05.01.2024 | 29,93 | 29,93 | 26,50 | 27,18 | -0,15% | 3.247.140,00 |
| 04.01.2024 | 23,08 | 27,40 | 22,35 | 27,22 | 18,86% | 1.565.610,00 |
| 03.01.2024 | 23,50 | 24,39 | 22,84 | 22,90 | -9,63% | 782.575,00 |
| 02.01.2024 | 25,48 | 26,45 | 24,91 | 25,34 | -0,47% | 774.463,00 |
| 29.12.2023 | 26,86 | 26,86 | 25,41 | 25,46 | -5,07% | 886.183,00 |
| 28.12.2023 | 26,13 | 27,07 | 25,79 | 26,82 | 3,03% | 961.467,00 |
| 27.12.2023 | 27,08 | 27,35 | 25,71 | 26,03 | -3,02% | 943.897,00 |
| 26.12.2023 | 26,32 | 27,12 | 25,86 | 26,84 | 4,44% | 761.355,00 |
| 22.12.2023 | 25,61 | 26,46 | 25,32 | 25,70 | 1,58% | 824.519,00 |
| 21.12.2023 | 25,09 | 25,86 | 24,99 | 25,30 | 3,10% | 1.052.809,00 |