Kymera Therapeutics, Inc. KYMR
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$115,74+3,95 (+3,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $115,11 | +2,97 % | $111,79 | $115,47 | $109,72 | 398,87K |
| 2026-09-30 | $111,79 | +1,16 % | $110,74 | $115,69 | $108,03 | 1,02M |
| 2026-09-29 | $110,51 | -1,33 % | $110,54 | $111,92 | $108,97 | 448,20K |
| 2026-09-28 | $112,00 | +0,04 % | $111,95 | $113,60 | $110,51 | 723,70K |
| 2026-09-25 | $111,95 | -3,33 % | $115,99 | $116,20 | $111,42 | 698,40K |
| 2026-09-24 | $115,81 | +0,29 % | $115,28 | $116,40 | $111,36 | 841,70K |
| 2026-09-23 | $115,47 | -5,40 % | $121,29 | $123,00 | $112,91 | 969,60K |
| 2026-09-22 | $122,06 | +3,73 % | $119,03 | $122,37 | $117,88 | 779,40K |
| 2026-09-21 | $117,67 | -0,07 % | $117,75 | $119,53 | $116,61 | 636,90K |
| 2026-09-18 | $117,75 | -0,62 % | $119,06 | $119,06 | $116,36 | 1,90M |
| 2026-09-17 | $118,48 | +1,85 % | $119,12 | $122,13 | $118,27 | 570,50K |
| 2026-09-16 | $116,33 | +2,81 % | $113,06 | $117,43 | $112,88 | 653,80K |
| 2026-09-15 | $113,15 | -1,29 % | $114,50 | $114,50 | $110,29 | 900,90K |
| 2026-09-14 | $114,63 | -0,29 % | $116,01 | $117,85 | $114,32 | 499,00K |
| 2026-09-11 | $114,96 | -1,74 % | $118,40 | $119,93 | $113,74 | 574,20K |
| 2026-09-10 | $117,00 | +1,36 % | $116,05 | $119,63 | $114,35 | 734,30K |
| 2026-09-09 | $115,43 | -0,89 % | $115,34 | $120,67 | $113,18 | 767,40K |
| 2026-09-08 | $116,47 | -0,78 % | $114,41 | $120,22 | $113,97 | 631,80K |
| 2026-09-04 | $117,39 | +0,09 % | $115,09 | $118,28 | $112,77 | 378,60K |
| 2026-09-03 | $117,28 | -1,14 % | $118,63 | $119,26 | $115,55 | 591,60K |
| 2026-09-02 | $118,63 | -0,35 % | $119,58 | $123,54 | $117,42 | 983,00K |
| 2026-09-01 | $119,05 | +0,20 % | $116,92 | $119,79 | $116,28 | 576,60K |
| 2026-08-31 | $118,81 | +0,56 % | $118,60 | $119,93 | $115,97 | 656,80K |
| 2026-08-28 | $118,15 | -1,73 % | $119,40 | $121,97 | $117,48 | 415,90K |
| 2026-08-27 | $120,23 | -4,24 % | $124,99 | $125,07 | $119,98 | 595,40K |
| 2026-08-26 | $125,55 | -0,86 % | $126,24 | $126,32 | $123,39 | 558,00K |
| 2026-08-25 | $126,64 | +4,62 % | $122,64 | $127,85 | $121,60 | 925,80K |
| 2026-08-24 | $121,05 | +1,04 % | $119,98 | $121,56 | $116,46 | 466,90K |
| 2026-08-21 | $119,80 | -1,40 % | $122,87 | $125,71 | $119,77 | 503,40K |
| 2026-08-20 | $121,50 | -4,56 % | $124,95 | $125,45 | $121,13 | 580,50K |
| 2026-08-19 | $127,31 | +4,89 % | $124,63 | $127,36 | $121,82 | 842,80K |
| 2026-08-18 | $121,38 | -0,02 % | $119,75 | $122,14 | $118,09 | 640,80K |
| 2026-08-17 | $121,41 | +3,42 % | $117,39 | $122,59 | $117,04 | 704,50K |
| 2026-08-14 | $117,39 | +2,60 % | $112,90 | $118,04 | $110,05 | 468,60K |
| 2026-08-13 | $114,42 | +0,34 % | $114,73 | $114,73 | $112,44 | 481,70K |
| 2026-08-12 | $114,03 | +4,02 % | $110,22 | $115,00 | $109,08 | 961,00K |
| 2026-08-11 | $109,62 | +0,96 % | $108,79 | $110,37 | $106,30 | 2,38M |
| 2026-08-10 | $108,58 | +0,99 % | $106,63 | $109,05 | $106,04 | 404,90K |
| 2026-08-07 | $107,52 | +1,04 % | $106,61 | $108,12 | $104,78 | 463,60K |
| 2026-08-06 | $106,41 | +0,88 % | $105,00 | $107,04 | $103,37 | 510,90K |
| 2026-08-05 | $105,48 | +1,04 % | $104,86 | $107,90 | $103,83 | 586,20K |
| 2026-08-04 | $104,39 | +4,07 % | $101,75 | $104,95 | $100,53 | 601,50K |
| 2026-08-03 | $100,31 | -2,99 % | $102,77 | $103,00 | $99,52 | 666,80K |
| 2026-07-31 | $103,40 | -3,37 % | $106,25 | $106,72 | $102,13 | 511,60K |
| 2026-07-30 | $107,01 | +1,67 % | $105,66 | $107,82 | $104,32 | 444,40K |
| 2026-07-29 | $105,25 | -0,86 % | $105,00 | $108,28 | $104,12 | 505,60K |
| 2026-07-28 | $106,16 | -3,53 % | $108,78 | $110,36 | $105,45 | 679,80K |
| 2026-07-27 | $110,05 | -0,47 % | $110,57 | $113,00 | $109,93 | 473,50K |
| 2026-07-24 | $110,57 | +0,17 % | $114,14 | $114,14 | $108,31 | 585,20K |
| 2026-07-23 | $110,38 | +0,04 % | $109,06 | $112,33 | $107,40 | 431,60K |
| 2026-07-22 | $110,34 | -2,67 % | $110,92 | $113,63 | $110,18 | 538,30K |
| 2026-07-21 | $113,37 | +2,08 % | $110,25 | $113,83 | $110,25 | 565,40K |
| 2026-07-20 | $111,06 | -4,07 % | $115,51 | $119,83 | $110,93 | 544,10K |
| 2026-07-17 | $115,77 | +1,56 % | $111,76 | $117,00 | $110,40 | 720,70K |
| 2026-07-16 | $113,99 | -0,11 % | $112,84 | $115,89 | $112,30 | 713,70K |
| 2026-07-15 | $114,12 | +1,82 % | $111,77 | $114,29 | $110,15 | 414,60K |
| 2026-07-14 | $112,08 | +1,52 % | $111,50 | $113,66 | $110,45 | 434,50K |
| 2026-07-13 | $110,40 | -7,50 % | $115,47 | $117,28 | $108,87 | 809,40K |
| 2026-07-10 | $119,35 | +0,29 % | $119,52 | $120,60 | $114,00 | 665,60K |
| 2026-07-09 | $119,00 | +4,24 % | $114,15 | $119,08 | $113,35 | 583,20K |
| 2026-07-08 | $114,16 | -4,26 % | $119,16 | $119,83 | $114,03 | 788,00K |
| 2026-07-07 | $119,24 | +3,90 % | $115,26 | $120,90 | $115,02 | 831,00K |
| 2026-07-06 | $114,76 | +1,10 % | $111,99 | $117,08 | $111,21 | 625,20K |
| 2026-07-02 | $113,51 | -0,60 % | $115,06 | $115,47 | $109,28 | 788,30K |
| 2026-07-01 | $114,20 | -0,41 % | $114,29 | $116,75 | $112,28 | 895,60K |
| 2026-06-30 | $114,67 | +4,89 % | $110,39 | $118,48 | $109,67 | 1,13M |
| 2026-06-29 | $109,32 | +1,11 % | $106,96 | $111,96 | $105,00 | 1,68M |
| 2026-06-26 | $108,12 | -7,16 % | $114,00 | $119,04 | $106,95 | 4,26M |
| 2026-06-25 | $116,46 | +16,61 % | $108,80 | $130,05 | $106,17 | 3,92M |
| 2026-06-24 | $99,87 | +1,65 % | $98,46 | $101,54 | $97,86 | 1,30M |
| 2026-06-23 | $98,25 | -1,21 % | $97,77 | $100,69 | $94,62 | 1,37M |
| 2026-06-22 | $99,45 | +9,97 % | $92,84 | $105,00 | $91,74 | 2,89M |
| 2026-06-18 | $90,43 | +0,59 % | $90,68 | $92,47 | $89,18 | 1,26M |
| 2026-06-17 | $89,90 | +2,81 % | $88,31 | $91,05 | $87,62 | 1,09M |
| 2026-06-16 | $87,44 | +2,16 % | $85,88 | $88,09 | $84,52 | 588,10K |
| 2026-06-15 | $85,59 | -0,71 % | $86,27 | $88,59 | $84,84 | 485,10K |
| 2026-06-12 | $86,21 | +3,91 % | $82,53 | $88,58 | $82,53 | 625,20K |
| 2026-06-11 | $82,96 | +6,05 % | $78,27 | $83,50 | $77,79 | 674,50K |
| 2026-06-10 | $78,23 | +1,72 % | $77,44 | $80,70 | $75,82 | 604,80K |
| 2026-06-09 | $76,91 | +4,00 % | $75,86 | $77,32 | $73,05 | 748,30K |
| 2026-06-08 | $73,95 | -0,24 % | $74,73 | $75,33 | $73,33 | 453,70K |
| 2026-06-05 | $74,13 | -0,64 % | $74,36 | $75,39 | $72,77 | 639,40K |
| 2026-06-04 | $74,61 | +1,91 % | $73,27 | $75,29 | $72,66 | 752,70K |
| 2026-06-03 | $73,21 | +2,69 % | $70,98 | $73,94 | $69,48 | 860,60K |
| 2026-06-02 | $71,29 | -9,15 % | $77,39 | $78,87 | $71,14 | 837,00K |
| 2026-06-01 | $78,47 | -3,62 % | $80,66 | $80,71 | $77,20 | 437,50K |
| 2026-05-29 | $81,42 | -0,05 % | $81,83 | $82,92 | $80,79 | 587,30K |
| 2026-05-28 | $81,46 | -0,29 % | $81,80 | $82,20 | $80,36 | 316,80K |
| 2026-05-27 | $81,70 | +1,15 % | $80,60 | $82,50 | $80,55 | 330,30K |
| 2026-05-26 | $80,77 | +2,38 % | $79,17 | $80,78 | $77,99 | 503,10K |