48,415$
-4,79%
Echtzeit-Aktienkurs Kiniksa Pharmaceuticals International plc
Bid:
Ask:
Aktienkurse zur Kiniksa Pharmaceuticals International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,72 | 50,80 | 48,06 | 48,42 | -4,79% | 719.162,00 |
| 28.05.2026 | 52,00 | 52,01 | 50,72 | 50,85 | -1,86% | 482.734,00 |
| 27.05.2026 | 52,71 | 53,37 | 51,50 | 51,82 | -2,05% | 611.083,00 |
| 26.05.2026 | 53,24 | 53,63 | 52,26 | 52,90 | -0,64% | 550.588,00 |
| 22.05.2026 | 53,48 | 55,08 | 53,02 | 53,24 | -0,77% | 383.825,00 |
| 21.05.2026 | 53,59 | 55,33 | 53,16 | 53,66 | -1,15% | 767.557,00 |
| 20.05.2026 | 53,59 | 54,51 | 52,31 | 54,28 | 1,76% | 443.456,00 |
| 19.05.2026 | 53,50 | 54,28 | 52,93 | 53,34 | -0,63% | 452.607,00 |
| 18.05.2026 | 56,95 | 57,01 | 53,31 | 53,68 | -5,13% | 535.477,00 |
| 15.05.2026 | 58,00 | 58,56 | 56,22 | 56,58 | -3,46% | 471.420,00 |
| 14.05.2026 | 59,38 | 59,72 | 57,99 | 58,61 | -0,86% | 402.678,00 |
| 13.05.2026 | 59,39 | 59,87 | 58,52 | 59,12 | -0,62% | 374.471,00 |
| 12.05.2026 | 58,69 | 59,87 | 58,14 | 59,49 | 1,94% | 509.033,00 |
| 11.05.2026 | 58,98 | 59,75 | 57,36 | 58,36 | -0,48% | 391.650,00 |
| 08.05.2026 | 57,06 | 58,85 | 56,83 | 58,64 | 3,00% | 389.535,00 |
| 07.05.2026 | 57,62 | 57,62 | 55,76 | 56,93 | -2,18% | 539.074,00 |
| 06.05.2026 | 56,52 | 58,26 | 55,82 | 58,20 | 2,57% | 849.959,00 |
| 05.05.2026 | 57,85 | 58,20 | 56,09 | 56,74 | -1,53% | 618.717,00 |
| 04.05.2026 | 54,97 | 57,72 | 54,45 | 57,62 | 4,25% | 745.994,00 |
| 01.05.2026 | 53,78 | 55,28 | 52,77 | 55,27 | 2,77% | 1.016.357,00 |
| 30.04.2026 | 53,57 | 54,07 | 52,55 | 53,78 | 1,47% | 841.519,00 |
| 29.04.2026 | 53,91 | 54,31 | 52,29 | 53,00 | -1,58% | 1.210.479,00 |
| 28.04.2026 | 47,20 | 54,23 | 45,01 | 53,85 | 23,48% | 3.025.485,00 |
| 27.04.2026 | 42,67 | 44,23 | 42,61 | 43,61 | 1,92% | 1.293.912,00 |
| 24.04.2026 | 43,00 | 43,00 | 41,95 | 42,79 | -0,60% | 585.296,00 |
| 23.04.2026 | 43,12 | 43,84 | 42,51 | 43,05 | -0,09% | 567.623,00 |
| 22.04.2026 | 42,84 | 43,69 | 42,67 | 43,09 | 1,36% | 695.206,00 |
| 21.04.2026 | 42,46 | 43,46 | 41,49 | 42,51 | 0,12% | 1.079.982,00 |
| 20.04.2026 | 44,77 | 44,86 | 42,46 | 42,46 | -5,55% | 1.194.046,00 |
| 17.04.2026 | 45,83 | 45,91 | 44,74 | 44,96 | -0,83% | 1.012.917,00 |
| 16.04.2026 | 46,44 | 46,62 | 44,90 | 45,33 | -1,22% | 590.684,00 |
| 15.04.2026 | 47,00 | 47,56 | 45,21 | 45,89 | -2,20% | 716.917,00 |
| 14.04.2026 | 47,13 | 47,78 | 45,60 | 46,92 | -0,71% | 726.005,00 |
| 13.04.2026 | 47,35 | 48,46 | 46,60 | 47,26 | 0,37% | 349.649,00 |
| 10.04.2026 | 47,50 | 47,74 | 46,78 | 47,08 | -0,53% | 481.076,00 |
| 09.04.2026 | 46,69 | 47,55 | 44,40 | 47,33 | 0,64% | 666.500,00 |
| 08.04.2026 | 49,64 | 49,64 | 46,46 | 47,03 | -3,90% | 600.442,00 |
| 07.04.2026 | 49,60 | 50,01 | 48,67 | 48,94 | -1,23% | 413.815,00 |
| 06.04.2026 | 48,58 | 50,03 | 48,58 | 49,55 | 1,50% | 789.381,00 |
| 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 | -8,19% | 1.200.035,00 |
| 23.02.2026 | 47,78 | 49,12 | 47,28 | 47,39 | -0,80% | 782.726,00 |
| 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 |