37,890$
2,32%
Echtzeit-Aktienkurs Kiniksa Pharmaceuticals International plc
Bid:
Ask:
Aktienkurse zur Kiniksa Pharmaceuticals International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 36,87 | 38,04 | 36,80 | 37,89 | 2,32% | 298.842,00 |
| 13.10.2025 | 38,21 | 38,29 | 37,00 | 37,03 | -2,27% | 346.966,00 |
| 10.10.2025 | 38,11 | 38,48 | 37,09 | 37,89 | -0,58% | 460.241,00 |
| 09.10.2025 | 38,49 | 39,43 | 38,06 | 38,11 | -0,52% | 394.636,00 |
| 08.10.2025 | 38,31 | 38,64 | 37,61 | 38,31 | 0,50% | 290.400,00 |
| 07.10.2025 | 38,29 | 38,37 | 37,69 | 38,12 | -0,44% | 241.636,00 |
| 06.10.2025 | 38,68 | 38,99 | 37,93 | 38,29 | 2,19% | 263.739,00 |
| 02.10.2025 | 38,41 | 38,59 | 37,35 | 37,47 | -3,03% | 391.034,00 |
| 01.10.2025 | 38,89 | 39,12 | 38,20 | 38,64 | -0,64% | 447.105,00 |
| 30.09.2025 | 38,68 | 39,00 | 38,00 | 38,89 | 0,31% | 362.850,00 |
| 29.09.2025 | 37,44 | 38,87 | 37,27 | 38,77 | 6,25% | 839.176,00 |
| 26.09.2025 | 35,82 | 36,62 | 35,38 | 36,49 | 2,76% | 285.282,00 |
| 25.09.2025 | 35,96 | 36,44 | 35,48 | 35,51 | -1,61% | 375.162,00 |
| 24.09.2025 | 36,50 | 36,85 | 35,92 | 36,09 | -0,66% | 345.169,00 |
| 23.09.2025 | 35,89 | 36,41 | 35,89 | 36,33 | 0,69% | 277.285,00 |
| 22.09.2025 | 35,88 | 36,49 | 35,33 | 36,08 | 1,92% | 267.053,00 |
| 19.09.2025 | 35,72 | 35,92 | 35,29 | 35,40 | -1,28% | 393.167,00 |
| 18.09.2025 | 35,50 | 36,05 | 35,39 | 35,86 | 1,21% | 322.456,00 |
| 17.09.2025 | 35,57 | 35,98 | 35,29 | 35,43 | -0,95% | 233.753,00 |
| 16.09.2025 | 36,57 | 36,64 | 35,54 | 35,77 | -2,16% | 273.764,00 |
| 15.09.2025 | 37,27 | 37,27 | 35,74 | 36,56 | -1,46% | 561.446,00 |
| 12.09.2025 | 37,02 | 37,34 | 36,40 | 37,10 | 0,24% | 395.964,00 |
| 11.09.2025 | 36,31 | 37,05 | 36,12 | 37,01 | 2,15% | 403.187,00 |
| 10.09.2025 | 36,90 | 37,25 | 35,72 | 36,23 | -1,71% | 319.097,00 |
| 09.09.2025 | 36,09 | 36,93 | 35,76 | 36,86 | 0,79% | 415.924,00 |
| 08.09.2025 | 35,57 | 36,74 | 35,45 | 36,57 | 2,41% | 549.441,00 |
| 05.09.2025 | 35,53 | 35,84 | 35,12 | 35,71 | 0,56% | 327.719,00 |
| 04.09.2025 | 35,30 | 35,59 | 35,06 | 35,51 | 0,03% | 480.772,00 |
| 03.09.2025 | 34,40 | 35,53 | 34,00 | 35,50 | 3,56% | 599.917,00 |
| 02.09.2025 | 33,93 | 34,51 | 33,45 | 34,28 | 2,36% | 545.431,00 |
| 29.08.2025 | 33,56 | 33,65 | 33,25 | 33,49 | -0,03% | 316.935,00 |
| 28.08.2025 | 33,74 | 34,13 | 33,37 | 33,50 | -0,59% | 241.770,00 |
| 27.08.2025 | 33,57 | 34,16 | 33,36 | 33,70 | 0,39% | 348.889,00 |
| 26.08.2025 | 33,07 | 33,64 | 32,89 | 33,57 | 1,60% | 584.260,00 |
| 25.08.2025 | 33,74 | 33,97 | 32,99 | 33,04 | -2,10% | 281.591,00 |
| 22.08.2025 | 33,76 | 34,24 | 33,53 | 33,75 | 0,51% | 356.168,00 |
| 21.08.2025 | 33,23 | 33,68 | 32,90 | 33,58 | 1,11% | 337.397,00 |
| 20.08.2025 | 33,28 | 33,49 | 32,92 | 33,21 | 0,18% | 396.690,00 |
| 19.08.2025 | 33,55 | 33,97 | 33,06 | 33,15 | -1,69% | 371.536,00 |
| 18.08.2025 | 33,52 | 34,55 | 33,41 | 33,72 | 1,02% | 586.345,00 |
| 15.08.2025 | 33,10 | 33,81 | 32,96 | 33,38 | 0,30% | 587.970,00 |
| 14.08.2025 | 33,20 | 33,50 | 32,82 | 33,28 | -1,10% | 474.009,00 |
| 13.08.2025 | 32,96 | 33,66 | 32,69 | 33,65 | 2,65% | 572.930,00 |
| 12.08.2025 | 32,85 | 33,00 | 32,06 | 32,78 | 0,12% | 400.731,00 |
| 11.08.2025 | 32,30 | 32,87 | 32,00 | 32,74 | 1,84% | 418.426,00 |
| 08.08.2025 | 33,41 | 33,68 | 31,78 | 32,15 | -2,90% | 675.329,00 |
| 07.08.2025 | 32,67 | 33,16 | 32,11 | 33,11 | 1,19% | 606.039,00 |
| 06.08.2025 | 32,84 | 33,10 | 32,13 | 32,72 | -1,06% | 656.020,00 |
| 05.08.2025 | 33,01 | 33,98 | 32,82 | 33,07 | 0,36% | 1.279.782,00 |
| 04.08.2025 | 32,89 | 33,10 | 32,02 | 32,95 | 3,03% | 847.496,00 |
| 01.08.2025 | 30,19 | 32,15 | 30,04 | 31,98 | 5,82% | 1.071.089,00 |
| 31.07.2025 | 30,06 | 30,84 | 29,90 | 30,22 | 0,53% | 617.580,00 |
| 30.07.2025 | 30,83 | 31,05 | 29,66 | 30,06 | -1,12% | 1.224.900,00 |
| 29.07.2025 | 30,60 | 31,92 | 29,24 | 30,40 | 12,43% | 1.678.804,00 |
| 28.07.2025 | 26,65 | 27,34 | 26,51 | 27,04 | 2,70% | 665.639,00 |
| 25.07.2025 | 26,97 | 26,97 | 26,27 | 26,33 | -2,12% | 622.871,00 |
| 24.07.2025 | 27,03 | 27,39 | 26,52 | 26,90 | -0,81% | 405.658,00 |
| 23.07.2025 | 27,69 | 28,17 | 27,03 | 27,12 | -1,88% | 380.462,00 |
| 22.07.2025 | 28,36 | 28,56 | 27,44 | 27,64 | -2,74% | 456.499,00 |
| 21.07.2025 | 29,04 | 29,24 | 28,41 | 28,42 | -2,07% | 376.119,00 |
| 18.07.2025 | 29,03 | 29,58 | 28,83 | 29,02 | 0,62% | 517.886,00 |
| 17.07.2025 | 28,22 | 28,91 | 28,19 | 28,84 | 1,48% | 512.035,00 |
| 16.07.2025 | 28,38 | 28,96 | 28,30 | 28,42 | 1,17% | 339.734,00 |
| 15.07.2025 | 28,71 | 28,89 | 27,95 | 28,09 | -2,47% | 404.411,00 |
| 14.07.2025 | 28,26 | 29,07 | 28,17 | 28,80 | 2,53% | 406.687,00 |
| 11.07.2025 | 28,74 | 28,74 | 27,92 | 28,09 | -2,97% | 355.269,00 |
| 10.07.2025 | 28,77 | 29,09 | 28,50 | 28,95 | 0,52% | 356.644,00 |
| 09.07.2025 | 27,71 | 29,25 | 27,50 | 28,80 | 5,84% | 906.491,00 |
| 08.07.2025 | 27,76 | 28,16 | 27,06 | 27,21 | -2,65% | 636.700,00 |
| 07.07.2025 | 27,58 | 28,17 | 27,30 | 27,95 | 0,25% | 727.234,00 |
| 03.07.2025 | 27,50 | 27,92 | 27,12 | 27,88 | 1,60% | 558.076,00 |
| 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 |