27,440$
0,66%
Echtzeit-Aktienkurs Kiniksa Pharmaceuticals International plc
Bid:
Ask:
Aktienkurse zur Kiniksa Pharmaceuticals International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 27,25 | 27,97 | 26,89 | 27,44 | 0,66% | 945.885,00 |
| 01.07.2025 | 27,55 | 27,90 | 27,24 | 27,26 | -1,48% | 701.547,00 |
| 30.06.2025 | 28,51 | 28,54 | 27,08 | 27,67 | -1,35% | 948.384,00 |
| 27.06.2025 | 28,50 | 28,86 | 27,91 | 28,05 | -1,54% | 6.831.880,00 |
| 26.06.2025 | 28,64 | 28,71 | 27,94 | 28,49 | 0,39% | 432.508,00 |
| 25.06.2025 | 28,91 | 29,23 | 28,22 | 28,38 | -2,34% | 584.625,00 |
| 24.06.2025 | 28,92 | 29,20 | 28,48 | 29,06 | 1,18% | 655.828,00 |
| 23.06.2025 | 28,61 | 29,29 | 28,25 | 28,72 | 0,91% | 701.134,00 |
| 20.06.2025 | 28,13 | 28,52 | 27,80 | 28,46 | 1,90% | 654.925,00 |
| 18.06.2025 | 27,95 | 28,24 | 27,62 | 27,93 | -0,07% | 487.812,00 |
| 17.06.2025 | 28,15 | 28,28 | 27,65 | 27,95 | -1,62% | 550.786,00 |
| 16.06.2025 | 28,06 | 28,69 | 27,65 | 28,41 | 0,39% | 674.070,00 |
| 13.06.2025 | 27,29 | 28,32 | 26,54 | 28,30 | 2,06% | 907.289,00 |
| 12.06.2025 | 30,21 | 30,22 | 27,65 | 27,73 | -8,24% | 1.335.998,00 |
| 11.06.2025 | 29,84 | 30,69 | 29,70 | 30,22 | 1,51% | 681.445,00 |
| 10.06.2025 | 30,45 | 30,69 | 29,65 | 29,77 | -1,85% | 561.586,00 |
| 09.06.2025 | 30,49 | 30,60 | 29,94 | 30,33 | 0,33% | 532.425,00 |
| 06.06.2025 | 29,38 | 30,27 | 29,38 | 30,23 | 2,34% | 993.034,00 |
| 05.06.2025 | 28,76 | 29,74 | 28,65 | 29,54 | 2,29% | 1.058.281,00 |
| 04.06.2025 | 29,19 | 29,48 | 28,74 | 28,88 | -0,79% | 815.739,00 |
| 03.06.2025 | 27,92 | 29,71 | 27,70 | 29,11 | 4,26% | 1.109.485,00 |
| 02.06.2025 | 27,54 | 28,29 | 27,20 | 27,92 | 2,12% | 653.010,00 |
| 30.05.2025 | 27,14 | 27,63 | 26,58 | 27,34 | 0,59% | 543.614,00 |
| 29.05.2025 | 27,90 | 27,90 | 27,08 | 27,18 | -0,29% | 523.552,00 |
| 28.05.2025 | 26,46 | 27,86 | 26,28 | 27,26 | 2,91% | 719.788,00 |
| 27.05.2025 | 27,01 | 27,09 | 26,41 | 26,49 | -1,49% | 646.461,00 |
| 23.05.2025 | 25,93 | 27,03 | 25,70 | 26,89 | 3,62% | 590.362,00 |
| 22.05.2025 | 25,91 | 26,26 | 25,77 | 25,95 | -0,65% | 369.747,00 |
| 21.05.2025 | 26,54 | 26,62 | 26,00 | 26,12 | -2,17% | 374.187,00 |
| 20.05.2025 | 26,77 | 27,06 | 26,33 | 26,70 | -0,15% | 308.836,00 |
| 19.05.2025 | 26,25 | 26,78 | 25,96 | 26,74 | 1,87% | 426.206,00 |
| 16.05.2025 | 25,89 | 26,40 | 25,40 | 26,25 | 1,51% | 541.889,00 |
| 15.05.2025 | 25,28 | 25,95 | 24,85 | 25,86 | 3,32% | 295.269,00 |
| 14.05.2025 | 25,60 | 25,85 | 24,85 | 25,03 | -2,23% | 555.303,00 |
| 13.05.2025 | 26,95 | 27,19 | 25,37 | 25,60 | -4,62% | 411.185,00 |
| 12.05.2025 | 26,00 | 26,91 | 26,00 | 26,84 | 3,11% | 308.978,00 |
| 09.05.2025 | 26,86 | 27,14 | 26,01 | 26,03 | -2,58% | 272.058,00 |
| 08.05.2025 | 26,66 | 27,00 | 25,97 | 26,72 | -0,19% | 373.452,00 |
| 07.05.2025 | 27,00 | 27,00 | 26,39 | 26,77 | -0,63% | 441.512,00 |
| 06.05.2025 | 27,52 | 27,71 | 26,56 | 26,94 | -3,02% | 562.043,00 |
| 05.05.2025 | 27,77 | 28,56 | 27,56 | 27,78 | 0,47% | 564.741,00 |
| 02.05.2025 | 27,78 | 28,06 | 27,43 | 27,65 | -0,32% | 662.184,00 |
| 01.05.2025 | 26,78 | 28,12 | 26,63 | 27,74 | 2,97% | 1.095.179,00 |
| 30.04.2025 | 26,02 | 27,53 | 25,60 | 26,94 | 4,10% | 1.483.369,00 |
| 29.04.2025 | 22,55 | 26,09 | 22,23 | 25,88 | 20,54% | 2.014.678,00 |
| 28.04.2025 | 21,39 | 21,77 | 21,25 | 21,47 | 0,49% | 544.980,00 |
| 25.04.2025 | 20,38 | 21,38 | 20,19 | 21,37 | 3,92% | 415.201,00 |
| 24.04.2025 | 21,00 | 21,24 | 20,34 | 20,56 | -1,44% | 330.605,00 |
| 23.04.2025 | 20,42 | 21,38 | 20,27 | 20,86 | 4,20% | 510.589,00 |
| 22.04.2025 | 20,18 | 20,44 | 19,62 | 20,02 | -0,15% | 797.893,00 |
| 21.04.2025 | 20,10 | 20,89 | 19,90 | 20,05 | -0,79% | 658.409,00 |
| 17.04.2025 | 20,53 | 20,65 | 20,15 | 20,21 | -1,58% | 529.817,00 |
| 16.04.2025 | 21,00 | 21,00 | 20,22 | 20,54 | -3,23% | 688.359,00 |
| 15.04.2025 | 20,57 | 21,24 | 20,54 | 21,22 | 2,56% | 377.446,00 |
| 14.04.2025 | 19,73 | 20,94 | 19,41 | 20,69 | 7,15% | 530.109,00 |
| 11.04.2025 | 18,66 | 19,34 | 18,40 | 19,31 | 3,57% | 692.227,00 |
| 10.04.2025 | 19,59 | 19,71 | 18,29 | 18,65 | -6,26% | 1.255.415,00 |
| 09.04.2025 | 19,68 | 20,16 | 18,26 | 19,89 | 2,26% | 876.021,00 |
| 08.04.2025 | 20,70 | 21,31 | 19,31 | 19,45 | -4,23% | 643.715,00 |
| 07.04.2025 | 19,89 | 21,11 | 19,25 | 20,31 | -0,20% | 1.050.451,00 |
| 04.04.2025 | 20,50 | 21,21 | 19,82 | 20,35 | -6,44% | 735.477,00 |
| 03.04.2025 | 21,42 | 21,79 | 21,33 | 21,75 | -0,46% | 494.021,00 |
| 02.04.2025 | 21,82 | 22,22 | 21,39 | 21,85 | 0,37% | 347.111,00 |
| 01.04.2025 | 22,08 | 22,47 | 21,69 | 21,77 | -1,98% | 435.892,00 |
| 31.03.2025 | 22,58 | 22,66 | 22,02 | 22,21 | -3,81% | 357.058,00 |
| 28.03.2025 | 23,21 | 23,38 | 22,83 | 23,09 | -1,16% | 555.011,00 |
| 27.03.2025 | 23,11 | 23,42 | 22,72 | 23,36 | 2,64% | 526.074,00 |
| 26.03.2025 | 23,09 | 23,10 | 22,62 | 22,76 | -1,85% | 211.837,00 |
| 25.03.2025 | 23,23 | 23,63 | 23,01 | 23,19 | -0,94% | 363.017,00 |
| 24.03.2025 | 23,47 | 23,86 | 23,08 | 23,41 | 0,21% | 460.241,00 |
| 21.03.2025 | 23,65 | 23,86 | 23,28 | 23,36 | -1,89% | 434.257,00 |
| 20.03.2025 | 23,03 | 24,31 | 22,98 | 23,81 | 3,16% | 592.262,00 |
| 19.03.2025 | 22,68 | 23,11 | 22,54 | 23,08 | 2,08% | 396.095,00 |
| 18.03.2025 | 22,73 | 23,03 | 22,33 | 22,61 | -1,57% | 366.618,00 |
| 17.03.2025 | 22,73 | 23,12 | 22,72 | 22,97 | 1,50% | 373.751,00 |
| 14.03.2025 | 22,36 | 22,86 | 22,02 | 22,63 | 2,12% | 594.798,00 |
| 13.03.2025 | 22,94 | 22,94 | 22,12 | 22,16 | -1,51% | 500.058,00 |
| 12.03.2025 | 21,65 | 22,63 | 21,60 | 22,50 | 4,46% | 611.585,00 |
| 11.03.2025 | 20,75 | 21,55 | 20,39 | 21,54 | 3,41% | 582.126,00 |
| 10.03.2025 | 21,32 | 21,68 | 20,70 | 20,83 | -3,12% | 672.210,00 |
| 07.03.2025 | 21,18 | 22,14 | 21,06 | 21,50 | 0,99% | 632.259,00 |
| 06.03.2025 | 21,36 | 21,58 | 20,68 | 21,29 | -0,47% | 733.829,00 |
| 05.03.2025 | 21,33 | 22,02 | 21,10 | 21,39 | 0,42% | 1.238.100,00 |
| 04.03.2025 | 21,59 | 21,95 | 20,87 | 21,30 | -0,75% | 1.296.896,00 |
| 03.03.2025 | 20,47 | 22,23 | 20,43 | 21,46 | 5,77% | 1.355.377,00 |
| 28.02.2025 | 19,67 | 20,49 | 19,58 | 20,29 | 3,36% | 709.902,00 |
| 27.02.2025 | 19,64 | 20,04 | 19,45 | 19,63 | -0,30% | 423.587,00 |
| 26.02.2025 | 19,97 | 20,16 | 19,67 | 19,69 | -0,18% | 1.226.512,00 |
| 25.02.2025 | 19,20 | 20,15 | 19,20 | 19,73 | 0,48% | 713.725,00 |
| 24.02.2025 | 20,02 | 20,04 | 19,63 | 19,63 | -1,90% | 383.684,00 |
| 21.02.2025 | 19,90 | 20,09 | 19,50 | 20,01 | 1,63% | 403.669,00 |
| 20.02.2025 | 19,63 | 19,81 | 19,31 | 19,69 | -0,15% | 215.284,00 |
| 19.02.2025 | 19,57 | 20,20 | 19,54 | 19,72 | 0,87% | 460.632,00 |
| 18.02.2025 | 19,70 | 20,01 | 19,43 | 19,55 | -0,96% | 244.241,00 |
| 14.02.2025 | 19,92 | 20,32 | 19,58 | 19,74 | 0,46% | 640.902,00 |
| 13.02.2025 | 19,28 | 19,68 | 19,18 | 19,65 | 1,92% | 268.807,00 |
| 12.02.2025 | 19,21 | 19,91 | 19,17 | 19,28 | -2,13% | 243.953,00 |
| 11.02.2025 | 19,20 | 19,75 | 18,12 | 19,70 | 0,51% | 569.501,00 |
| 10.02.2025 | 19,62 | 19,96 | 19,37 | 19,60 | 0,56% | 357.168,00 |
| 07.02.2025 | 20,30 | 20,36 | 19,39 | 19,49 | -3,94% | 379.413,00 |