גלובס פיננסי

נתוני מסחר בבורסת ארה"ב מעודכנים ליום המסחר האחרון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > קיימרה תרפיוטיקס > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 04.09.2026

תמצית

גרפים

עסקאות

פורום

חדשות

מניית קיימרה תרפיוטיקס

Kymera Therapeutics

מניה KYMR נאסד"ק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	115.045	115.045	115.045	115.045	0.00
16:50	116.66	116.66	116.66	116.66	3,302.00
17:00	116.63	116.63	116.63	116.63	4,393.00
17:10	117.02	117.02	117.02	117.02	2,223.00
17:20	117.8	117.8	117.8	117.8	7,810.00
17:30	117.78	117.78	117.78	117.78	4,218.00
17:40	117.525	117.525	117.525	117.525	5,685.00
17:50	117.41	117.41	117.41	117.41	2,746.00
18:00	116.86	116.86	116.86	116.86	4,103.00
18:10	117.24	117.24	117.24	117.24	2,959.00
18:20	116.675	116.675	116.675	116.675	3,042.00
18:30	116.48	116.48	116.48	116.48	1,375.00
18:40	116.645	116.645	116.645	116.645	2,936.00
18:50	116.88	116.88	116.88	116.88	4,176.00
19:00	116.71	116.71	116.71	116.71	5,951.00
19:10	116.705	116.705	116.705	116.705	2,001.00
19:20	116.74	116.74	116.74	116.74	3,016.00
19:30	116.8	116.8	116.8	116.8	3,404.00
19:40	116.84	116.84	116.84	116.84	7,981.00
19:50	116.96	116.96	116.96	116.96	1,628.00
20:00	116.84	116.84	116.84	116.84	1,999.00
20:10	117.49	117.49	117.49	117.49	8,300.00
20:20	117.98	117.98	117.98	117.98	2,688.00
20:30	118.015	118.015	118.015	118.015	2,148.00
20:40	118.195	118.195	118.195	118.195	4,499.00
20:50	118.23	118.23	118.23	118.23	747.00
21:00	118.17	118.17	118.17	118.17	4,749.00
21:10	117.63	117.63	117.63	117.63	9,860.00
21:20	117.68	117.68	117.68	117.68	1,222.00
21:30	117.405	117.405	117.405	117.405	7,094.00
21:40	117.48	117.48	117.48	117.48	1,866.00
21:50	117.37	117.37	117.37	117.37	5,076.00
22:00	117.44	117.44	117.44	117.44	1,175.00
22:10	117.51	117.51	117.51	117.51	5,526.00
22:20	117.48	117.48	117.48	117.48	2,015.00
22:30	117.64	117.64	117.64	117.64	6,400.00
22:40	117.87	117.87	117.87	117.87	6,007.00
22:50	117.42	117.42	117.42	117.42	4,702.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2026 17:00	121.055	119.725	121	120	329,134.00
02.09.2026 17:30	119.795	118.12	119.795	118.79	416,156.00
02.09.2026 18:00	118.79	117.415	118.79	118.645	295,902.00
02.09.2026 18:30	119.12	118.4	118.9	119.07	520,194.00
02.09.2026 19:00	119.61	119.15	119.39	119.61	498,924.00
02.09.2026 19:30	120.34	119.7647	120.01	120.34	656,940.00
02.09.2026 20:00	120.48	119.33	120.33	119.41	1,566,620.00
02.09.2026 20:30	119.92	119.33	119.56	119.748	1,282,904.00
02.09.2026 21:00	120.3	119.18	119.715	119.18	2,373,028.00
02.09.2026 21:30	119.59	118.74	119.2	119.31	1,756,236.00
02.09.2026 22:00	119.57	118.87	119.25	119.13	3,302,169.00
02.09.2026 22:30	119.955	118.64	119.249	118.665	4,592,951.00
03.09.2026 16:30	118.715	116.2101	118.67	117.18	71,138.00
03.09.2026 17:00	117.81	117.17	117.17	117.5921	191,230.00
03.09.2026 17:30	117.65	117.005	117.38	117.51	304,878.00
03.09.2026 18:00	119.04	117.62	117.66	119.01	327,270.00
03.09.2026 18:30	119.025	118.455	119.025	118.695	283,485.00
03.09.2026 19:00	118.93	118.46	118.46	118.69	119,650.00
03.09.2026 19:30	119.06	118.78	118.8	118.955	252,754.00
03.09.2026 20:00	118.95	118.32	118.76	118.72	364,572.00
03.09.2026 20:30	118.74	118.035	118.695	118.035	492,854.00
03.09.2026 21:00	118.03	116.44	118.01	116.59	575,027.00
03.09.2026 21:30	116.785	115.98	116.575	116.785	824,810.00
03.09.2026 22:00	116.6	116.15	116.6	116.16	796,445.00
03.09.2026 22:30	117.84	115.76	116.14	117.095	1,026,470.00
04.09.2026 16:30	117.075	113.77	113.77	116.66	27,461.00
04.09.2026 17:00	117.875	117.015	117.08	117.74	76,973.00
04.09.2026 17:30	117.98	116.8	117.98	117	62,263.00
04.09.2026 18:00	117.305	116.48	117.2	116.58	90,713.00
04.09.2026 18:30	116.96	116.635	116.635	116.835	152,004.00
04.09.2026 19:00	116.81	116.65	116.705	116.81	102,183.00
04.09.2026 19:30	117.53	116.8	116.91	117.53	171,257.00
04.09.2026 20:00	118.11	117.475	117.475	118.11	127,578.00
04.09.2026 20:30	118.23	117.825	118.04	117.825	218,410.00
04.09.2026 21:00	117.75	117.34	117.75	117.445	248,205.00
04.09.2026 21:30	117.6	117.26	117.6	117.47	268,113.00
04.09.2026 22:00	117.64	117.48	117.51	117.63	222,884.00
04.09.2026 22:30	117.87	117.095	117.7	117.47	579,861.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.01.2026	77.82	72.15	77.35	72.76	595,330.00
05.01.2026	73.53	70.35	72.59	72.41	719,447.00
06.01.2026	73.82	69.08	70.66	73.46	695,398.00
07.01.2026	77.75	73.85	73.89	76.69	692,304.00
08.01.2026	76.80	73.71	75.33	74.98	577,303.00
09.01.2026	77.93	74.60	74.99	74.77	423,507.00
12.01.2026	75.47	71.46	74.26	73.09	432,479.00
13.01.2026	74.94	71.79	72.97	74.13	502,044.00
14.01.2026	76.71	72.69	73.88	75.21	296,648.00
15.01.2026	76.54	70.46	75.37	71.12	404,850.00
16.01.2026	72.68	69.41	71.24	69.54	494,616.00
20.01.2026	68.69	66.21	67.21	68.14	749,663.00
21.01.2026	70.82	67.76	68.09	70.74	436,569.00
22.01.2026	72.84	69.44	69.83	72.77	412,911.00
23.01.2026	72.36	68.98	71.95	69.93	485,356.00
26.01.2026	71.25	68.29	69.12	71.06	570,408.00
27.01.2026	73.15	71.14	71.17	72.15	405,477.00
28.01.2026	73.60	70.55	72.54	71.16	760,691.00
29.01.2026	74.03	70.00	71.20	73.91	455,929.00
30.01.2026	74.28	71.36	72.80	72.69	577,462.00
02.02.2026	75.83	71.18	71.55	75.62	440,966.00
03.02.2026	78.91	75.16	75.16	77.22	498,303.00
04.02.2026	78.00	75.37	77.53	77.70	586,022.00
05.02.2026	79.61	74.28	76.77	75.94	1,158,218.00
06.02.2026	80.00	77.08	77.56	79.59	454,286.00
09.02.2026	80.58	76.78	79.24	79.02	425,201.00
10.02.2026	80.95	78.14	78.75	79.55	777,118.00
11.02.2026	82.47	76.51	78.98	82.27	471,241.00
12.02.2026	86.00	81.83	82.78	84.02	860,769.00
13.02.2026	86.18	82.05	84.64	82.34	441,101.00
17.02.2026	85.44	80.36	82.06	84.84	448,777.00
18.02.2026	88.40	83.61	84.23	85.11	590,172.00
19.02.2026	86.54	82.48	84.54	86.50	442,721.00
20.02.2026	89.28	85.60	86.06	87.40	780,323.00
23.02.2026	89.49	85.69	87.16	88.43	413,702.00
24.02.2026	91.99	87.37	88.59	91.01	605,951.00
25.02.2026	93.64	89.06	91.40	90.68	816,140.00
26.02.2026	95.90	83.74	86.00	95.03	969,649.00
27.02.2026	93.99	88.80	92.14	91.38	718,314.00
02.03.2026	91.00	87.21	89.24	90.10	745,405.00
03.03.2026	89.09	85.98	87.41	86.35	557,294.00
04.03.2026	87.39	83.36	86.97	86.11	776,826.00
05.03.2026	86.92	81.50	84.61	83.52	794,821.00
06.03.2026	84.12	80.18	81.55	83.49	414,106.00
09.03.2026	85.71	81.44	82.85	85.04	274,881.00
10.03.2026	86.81	84.09	84.86	84.58	464,057.00
11.03.2026	84.56	81.43	83.51	81.52	445,845.00
12.03.2026	80.58	76.86	79.95	77.50	517,242.00
13.03.2026	81.23	77.10	78.18	79.03	290,627.00
16.03.2026	82.46	79.48	80.47	79.60	373,225.00
17.03.2026	81.80	77.89	79.47	81.21	390,827.00
18.03.2026	80.62	78.43	80.62	79.14	319,004.00
19.03.2026	80.57	76.85	78.58	79.57	315,104.00
20.03.2026	81.53	77.15	79.48	77.91	1,037,018.00
23.03.2026	80.74	75.89	80.00	76.96	428,255.00
24.03.2026	76.01	73.31	75.67	74.42	447,336.00
25.03.2026	81.31	75.71	76.03	78.93	595,317.00
26.03.2026	82.03	77.24	77.51	80.12	457,693.00
27.03.2026	81.26	78.05	80.18	78.16	426,056.00
30.03.2026	80.74	77.46	78.73	79.48	417,754.00
31.03.2026	86.06	80.20	80.20	83.29	864,604.00
01.04.2026	86.78	83.61	84.20	84.93	484,666.00
02.04.2026	85.64	82.67	82.78	85.40	514,145.00
06.04.2026	86.02	83.53	84.59	85.27	275,509.00
07.04.2026	85.47	82.28	84.34	85.10	251,754.00
08.04.2026	89.55	85.68	89.39	87.13	409,204.00
09.04.2026	89.07	86.00	86.24	87.35	383,510.00
10.04.2026	87.50	84.19	87.35	85.05	299,577.00
13.04.2026	89.09	85.09	85.12	88.53	353,329.00
14.04.2026	90.08	88.55	89.05	89.87	430,534.00
15.04.2026	90.14	87.73	89.55	89.00	276,179.00
16.04.2026	89.22	84.64	88.93	86.14	384,373.00
17.04.2026	88.45	87.06	87.75	87.71	464,099.00
20.04.2026	88.72	86.02	87.81	86.93	279,132.00
21.04.2026	88.29	85.50	87.14	88.07	362,267.00
22.04.2026	90.09	87.45	89.25	88.77	321,109.00
23.04.2026	89.95	86.27	88.87	87.17	290,121.00
24.04.2026	88.00	84.49	88.00	84.91	271,125.00
27.04.2026	89.03	84.00	84.82	86.68	376,095.00
28.04.2026	88.00	83.80	86.89	83.85	322,395.00
29.04.2026	83.07	80.11	82.47	81.51	535,860.00
30.04.2026	85.39	77.64	85.39	81.07	518,491.00
01.05.2026	82.54	79.57	81.51	80.71	528,735.00
05.05.2026	85.11	81.09	83.59	82.71	329,743.00
06.05.2026	86.54	83.85	84.08	86.26	324,806.00
07.05.2026	86.71	83.49	86.71	84.63	465,488.00
08.05.2026	86.89	83.65	84.81	86.08	302,838.00
11.05.2026	89.46	83.98	85.98	84.08	280,253.00
12.05.2026	84.21	81.90	84.04	83.55	209,536.00
13.05.2026	85.96	82.75	82.87	85.59	214,073.00
14.05.2026	86.70	83.32	86.17	84.50	169,696.00
15.05.2026	84.47	81.72	83.94	82.21	277,238.00
18.05.2026	83.41	79.07	82.41	79.67	498,422.00
19.05.2026	79.32	76.87	79.08	78.14	441,573.00
20.05.2026	81.41	78.53	78.59	80.65	366,964.00
21.05.2026	80.73	78.66	79.46	80.61	305,393.00
22.05.2026	81.15	78.32	79.76	78.89	417,529.00
26.05.2026	80.78	77.99	79.17	80.77	363,964.00
27.05.2026	82.36	80.55	80.60	81.70	228,763.00
28.05.2026	82.20	80.36	81.80	81.46	206,498.00
29.05.2026	82.92	80.82	81.83	81.42	397,184.00
01.06.2026	80.71	77.20	80.66	78.47	324,715.00
02.06.2026	78.74	71.14	77.39	71.29	604,990.00
03.06.2026	73.94	69.48	70.98	73.21	644,532.00
04.06.2026	75.29	72.66	73.27	74.61	580,727.00
05.06.2026	75.39	72.77	74.36	74.13	442,296.00
08.06.2026	75.33	73.33	74.73	73.95	350,687.00
09.06.2026	77.32	73.05	74.88	76.91	567,653.00
10.06.2026	80.70	75.82	76.70	78.23	442,862.00
11.06.2026	83.50	77.79	78.27	82.96	492,480.00
12.06.2026	88.58	82.53	82.53	86.21	439,171.00
15.06.2026	88.59	84.84	86.27	85.59	359,875.00
16.06.2026	88.09	84.52	85.88	87.44	462,851.00
17.06.2026	91.05	87.62	88.31	89.90	851,530.00
18.06.2026	92.32	89.18	90.68	90.43	994,308.00
22.06.2026	105.00	91.74	92.11	99.45	2,172,064.00
23.06.2026	100.69	94.62	97.77	98.25	1,084,759.00
24.06.2026	101.54	97.86	98.46	99.87	957,747.00
25.06.2026	130.05	107.11	107.31	116.46	2,676,264.00
26.06.2026	119.04	106.97	114.29	108.12	3,668,452.00
29.06.2026	111.96	105.00	106.96	109.32	1,206,093.00
30.06.2026	118.48	109.67	110.39	114.67	823,580.00
01.07.2026	116.75	112.28	114.29	114.20	624,562.00
02.07.2026	115.47	109.28	115.06	113.51	569,043.00
06.07.2026	117.08	111.21	111.99	114.76	445,384.00
07.07.2026	120.90	115.02	115.26	119.24	571,870.00
08.07.2026	119.83	114.46	119.16	115.68	111,073.00
09.07.2026	119.08	113.39	114.15	119.00	412,572.00
10.07.2026	120.60	114.35	119.52	119.27	224,067.00
13.07.2026	117.28	108.87	115.47	110.40	589,707.00
14.07.2026	113.66	110.45	111.50	112.08	289,052.00
15.07.2026	114.29	110.15	111.77	114.12	300,722.00
16.07.2026	115.89	112.30	112.84	113.99	468,843.00
17.07.2026	117.00	110.40	111.76	115.77	496,497.00
20.07.2026	119.83	110.93	115.51	111.06	375,840.00
21.07.2026	113.83	110.25	110.25	113.37	400,543.00
22.07.2026	113.52	110.18	110.92	110.34	413,381.00
23.07.2026	112.33	107.40	109.06	110.38	303,635.00
24.07.2026	114.14	108.67	111.26	110.32	205,724.00
27.07.2026	113.00	110.04	110.57	110.05	350,753.00
28.07.2026	110.36	105.50	108.78	106.16	468,029.00
29.07.2026	108.28	104.12	105.00	105.25	338,184.00
30.07.2026	107.82	104.32	105.66	107.01	323,588.00
31.07.2026	106.25	102.13	106.25	103.40	393,861.00
03.08.2026	102.99	99.52	102.77	100.31	468,801.00
04.08.2026	104.95	100.53	101.75	104.39	459,251.00
05.08.2026	107.90	103.83	104.86	105.48	434,742.00
06.08.2026	107.04	103.37	105.00	106.41	374,814.00
07.08.2026	108.12	104.80	106.61	107.52	328,892.00
10.08.2026	109.05	106.04	106.63	108.58	280,228.00
11.08.2026	110.37	106.30	108.79	109.62	2,257,768.00
12.08.2026	115.00	109.08	110.22	114.03	721,537.00
13.08.2026	114.73	112.50	114.73	114.42	362,169.00
14.08.2026	118.04	110.05	112.90	117.39	340,048.00
17.08.2026	122.59	117.04	117.39	121.41	543,925.00
18.08.2026	122.14	118.09	119.75	121.38	474,477.00
19.08.2026	127.36	121.82	124.63	127.31	635,285.00
20.08.2026	125.45	121.13	124.98	121.50	453,973.00
21.08.2026	125.71	119.77	122.87	119.80	357,562.00
24.08.2026	121.56	116.46	118.61	121.05	352,049.00
25.08.2026	127.85	121.60	122.64	126.64	641,423.00
26.08.2026	126.32	123.54	126.24	125.55	428,094.00
27.08.2026	125.07	119.98	124.99	120.23	399,974.00
28.08.2026	121.97	117.49	119.40	118.15	332,363.00
31.08.2026	119.87	116.08	118.60	118.81	517,644.00
01.09.2026	119.79	116.28	116.92	119.05	421,088.00
02.09.2026	123.43	117.42	119.58	118.63	769,218.00
03.09.2026	119.24	115.60	118.63	117.28	439,024.00
04.09.2026	118.28	112.77	115.09	117.39	275,665.00

צרו איתנו קשר *5988