48,820$
1,43%
Echtzeit-Aktienkurs Kiniksa Pharmaceuticals International plc
Bid:
Ask:
Aktienkurse zur Kiniksa Pharmaceuticals International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 47,75 | 48,85 | 46,82 | 48,82 | 1,43% | 436.345,00 |
| 01.04.2026 | 48,87 | 49,33 | 47,71 | 48,13 | -0,23% | 494.012,00 |
| 31.03.2026 | 46,66 | 48,56 | 45,99 | 48,24 | 5,56% | 603.751,00 |
| 30.03.2026 | 45,59 | 45,95 | 44,76 | 45,70 | -0,10% | 318.081,00 |
| 27.03.2026 | 46,78 | 46,91 | 45,44 | 45,75 | -2,21% | 968.305,00 |
| 26.03.2026 | 45,75 | 47,13 | 45,24 | 46,78 | 2,05% | 397.365,00 |
| 25.03.2026 | 45,06 | 46,70 | 45,06 | 45,84 | 2,00% | 376.432,00 |
| 24.03.2026 | 45,75 | 45,75 | 44,43 | 44,94 | -2,39% | 402.374,00 |
| 23.03.2026 | 46,36 | 47,17 | 45,71 | 46,04 | -0,09% | 645.050,00 |
| 20.03.2026 | 45,64 | 46,34 | 44,62 | 46,08 | 0,99% | 852.481,00 |
| 19.03.2026 | 45,21 | 45,93 | 44,36 | 45,63 | 0,93% | 787.741,00 |
| 18.03.2026 | 47,02 | 47,02 | 45,04 | 45,21 | -3,85% | 630.126,00 |
| 17.03.2026 | 46,73 | 47,10 | 46,41 | 47,02 | 1,12% | 518.184,00 |
| 16.03.2026 | 45,75 | 47,83 | 45,75 | 46,50 | 1,09% | 769.332,00 |
| 13.03.2026 | 46,54 | 46,54 | 45,30 | 46,00 | 0,09% | 852.625,00 |
| 12.03.2026 | 46,20 | 46,66 | 44,87 | 45,96 | -0,76% | 975.892,00 |
| 11.03.2026 | 46,92 | 47,00 | 45,66 | 46,31 | -1,51% | 257.669,00 |
| 10.03.2026 | 47,20 | 47,41 | 45,66 | 47,02 | 0,51% | 424.743,00 |
| 09.03.2026 | 45,09 | 46,82 | 44,45 | 46,78 | 1,34% | 484.361,00 |
| 06.03.2026 | 46,02 | 47,41 | 44,94 | 46,16 | 0,30% | 1.247.030,00 |
| 05.03.2026 | 46,68 | 46,72 | 44,83 | 46,02 | -2,75% | 729.576,00 |
| 04.03.2026 | 44,67 | 47,46 | 43,33 | 47,32 | 4,32% | 816.573,00 |
| 03.03.2026 | 45,83 | 46,25 | 44,94 | 45,36 | -1,48% | 836.175,00 |
| 02.03.2026 | 44,13 | 46,17 | 43,51 | 46,04 | 3,48% | 786.315,00 |
| 27.02.2026 | 43,86 | 44,56 | 43,03 | 44,49 | 2,30% | 556.637,00 |
| 26.02.2026 | 42,73 | 44,30 | 42,51 | 43,49 | 1,71% | 783.568,00 |
| 25.02.2026 | 43,50 | 43,50 | 41,70 | 42,76 | -1,72% | 1.101.139,00 |
| 24.02.2026 | 42,75 | 46,33 | 41,12 | 43,51 | -8,92% | 1.200.035,00 |
| 20.02.2026 | 47,46 | 47,86 | 46,75 | 47,77 | 1,27% | 466.681,00 |
| 19.02.2026 | 46,25 | 47,51 | 45,50 | 47,17 | 3,98% | 602.975,00 |
| 18.02.2026 | 45,36 | 45,81 | 44,89 | 45,37 | -0,03% | 254.819,00 |
| 17.02.2026 | 44,97 | 45,58 | 43,55 | 45,38 | 0,02% | 524.267,00 |
| 13.02.2026 | 44,74 | 46,65 | 44,30 | 45,37 | 1,48% | 510.532,00 |
| 12.02.2026 | 45,00 | 45,50 | 43,50 | 44,71 | -0,58% | 312.322,00 |
| 11.02.2026 | 44,44 | 44,97 | 43,11 | 44,97 | 0,58% | 338.647,00 |
| 10.02.2026 | 44,22 | 45,01 | 43,95 | 44,71 | 0,81% | 386.653,00 |
| 09.02.2026 | 43,15 | 44,43 | 42,31 | 44,35 | 2,92% | 375.784,00 |
| 06.02.2026 | 42,74 | 43,74 | 42,69 | 43,09 | 1,20% | 309.422,00 |
| 05.02.2026 | 43,41 | 44,34 | 41,98 | 42,58 | -2,16% | 323.340,00 |
| 04.02.2026 | 44,97 | 45,04 | 43,09 | 43,52 | -3,27% | 520.660,00 |
| 03.02.2026 | 44,37 | 45,50 | 44,26 | 44,99 | 0,72% | 435.679,00 |
| 02.02.2026 | 43,65 | 45,02 | 43,65 | 44,67 | 1,84% | 382.993,00 |
| 30.01.2026 | 44,02 | 44,56 | 43,18 | 43,87 | -0,22% | 987.041,00 |
| 29.01.2026 | 43,34 | 44,10 | 43,15 | 43,96 | 1,57% | 485.246,00 |
| 28.01.2026 | 45,00 | 45,00 | 42,99 | 43,28 | -3,05% | 713.942,00 |
| 27.01.2026 | 43,26 | 44,66 | 43,25 | 44,64 | 3,33% | 341.764,00 |
| 26.01.2026 | 42,09 | 43,40 | 41,50 | 43,20 | 1,79% | 617.769,00 |
| 22.01.2026 | 41,83 | 42,75 | 41,44 | 42,44 | 1,46% | 542.693,00 |
| 21.01.2026 | 40,57 | 42,13 | 40,57 | 41,83 | 2,02% | 1.091.978,00 |
| 20.01.2026 | 38,79 | 41,04 | 38,41 | 41,00 | 4,03% | 516.773,00 |
| 16.01.2026 | 38,11 | 39,47 | 38,04 | 39,41 | 3,93% | 765.512,00 |
| 15.01.2026 | 39,56 | 39,74 | 37,02 | 37,92 | -3,98% | 1.011.195,00 |
| 14.01.2026 | 38,44 | 39,69 | 37,56 | 39,49 | 2,31% | 988.035,00 |
| 13.01.2026 | 41,55 | 42,39 | 38,20 | 38,60 | -6,13% | 580.322,00 |
| 12.01.2026 | 42,59 | 43,00 | 41,01 | 41,12 | -3,63% | 869.009,00 |
| 09.01.2026 | 42,23 | 42,69 | 41,31 | 42,67 | 2,25% | 482.189,00 |
| 08.01.2026 | 42,24 | 42,36 | 41,33 | 41,73 | -1,63% | 336.384,00 |
| 07.01.2026 | 42,93 | 43,26 | 41,56 | 42,42 | -0,61% | 482.828,00 |
| 06.01.2026 | 41,07 | 43,55 | 40,99 | 42,68 | 3,95% | 921.950,00 |
| 05.01.2026 | 41,82 | 41,91 | 39,16 | 41,06 | -2,25% | 699.932,00 |
| 02.01.2026 | 41,26 | 42,90 | 40,95 | 42,01 | 1,83% | 518.542,00 |
| 31.12.2025 | 40,90 | 41,38 | 40,57 | 41,25 | 0,63% | 267.114,00 |
| 30.12.2025 | 40,89 | 42,15 | 40,52 | 40,99 | -0,01% | 265.979,00 |
| 29.12.2025 | 41,87 | 41,87 | 40,90 | 41,00 | -2,39% | 281.046,00 |
| 26.12.2025 | 42,48 | 42,58 | 41,65 | 42,00 | -1,15% | 199.684,00 |
| 24.12.2025 | 42,68 | 42,99 | 42,29 | 42,49 | -0,07% | 153.828,00 |
| 23.12.2025 | 43,54 | 43,66 | 42,34 | 42,52 | -2,30% | 242.881,00 |
| 22.12.2025 | 43,00 | 44,42 | 42,46 | 43,52 | 0,97% | 512.645,00 |
| 19.12.2025 | 42,25 | 43,73 | 42,02 | 43,10 | 2,62% | 918.724,00 |
| 18.12.2025 | 41,41 | 42,47 | 40,77 | 42,00 | 1,30% | 486.722,00 |
| 17.12.2025 | 41,37 | 42,00 | 41,21 | 41,46 | 0,22% | 389.789,00 |
| 16.12.2025 | 41,38 | 42,00 | 41,05 | 41,37 | -0,51% | 342.342,00 |
| 15.12.2025 | 41,65 | 41,99 | 41,18 | 41,58 | -0,02% | 440.902,00 |
| 12.12.2025 | 41,06 | 41,99 | 40,33 | 41,59 | 1,41% | 311.607,00 |
| 11.12.2025 | 40,64 | 41,75 | 40,34 | 41,01 | 1,03% | 451.411,00 |
| 10.12.2025 | 41,14 | 41,60 | 40,05 | 40,59 | -1,34% | 279.546,00 |
| 09.12.2025 | 41,35 | 42,32 | 41,00 | 41,14 | -0,99% | 567.434,00 |
| 08.12.2025 | 42,08 | 42,12 | 41,00 | 41,55 | -0,29% | 336.864,00 |
| 05.12.2025 | 41,12 | 42,00 | 40,31 | 41,67 | 1,66% | 339.535,00 |
| 04.12.2025 | 40,35 | 41,48 | 39,79 | 40,99 | 0,99% | 331.067,00 |
| 03.12.2025 | 40,32 | 41,55 | 39,61 | 40,59 | 1,30% | 231.833,00 |
| 02.12.2025 | 40,85 | 41,67 | 40,04 | 40,07 | -2,10% | 235.407,00 |
| 01.12.2025 | 42,33 | 42,53 | 40,69 | 40,93 | -3,74% | 352.823,00 |
| 28.11.2025 | 42,50 | 42,89 | 42,02 | 42,52 | -0,05% | 147.753,00 |
| 26.11.2025 | 42,95 | 42,98 | 42,01 | 42,54 | -0,40% | 311.912,00 |
| 25.11.2025 | 41,33 | 42,85 | 41,00 | 42,71 | 1,76% | 274.731,00 |
| 24.11.2025 | 41,74 | 42,36 | 40,76 | 41,97 | 1,13% | 608.469,00 |
| 20.11.2025 | 42,34 | 42,93 | 41,39 | 41,50 | -1,53% | 455.571,00 |
| 19.11.2025 | 41,03 | 42,26 | 40,70 | 42,15 | 2,10% | 361.818,00 |
| 18.11.2025 | 41,13 | 42,30 | 40,52 | 41,28 | -0,29% | 379.260,00 |
| 17.11.2025 | 39,89 | 41,70 | 39,61 | 41,40 | 2,76% | 276.372,00 |
| 13.11.2025 | 40,66 | 40,89 | 40,09 | 40,29 | -0,74% | 264.631,00 |
| 12.11.2025 | 40,50 | 41,27 | 40,04 | 40,59 | -0,05% | 405.259,00 |
| 11.11.2025 | 39,50 | 40,89 | 39,19 | 40,61 | 2,81% | 276.788,00 |
| 10.11.2025 | 39,71 | 39,82 | 38,57 | 39,50 | 2,95% | 261.276,00 |
| 07.11.2025 | 38,55 | 38,82 | 37,61 | 38,37 | -0,67% | 285.359,00 |
| 06.11.2025 | 38,85 | 39,37 | 38,52 | 38,63 | -1,28% | 208.974,00 |
| 05.11.2025 | 39,48 | 39,66 | 38,22 | 39,13 | 1,48% | 360.910,00 |
| 04.11.2025 | 37,80 | 39,28 | 37,47 | 38,56 | 2,91% | 605.842,00 |
| 03.11.2025 | 37,02 | 37,94 | 36,56 | 37,47 | 1,24% | 496.541,00 |