78,180$
-3,39%
Echtzeit-Aktienkurs Kiniksa Pharmaceuticals International plc
Bid:
Ask:
Aktienkurse zur Kiniksa Pharmaceuticals International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 79,40 | 80,51 | 77,74 | 78,18 | -3,39% | 946.147,00 |
| 29.07.2026 | 81,48 | 82,94 | 77,57 | 80,92 | 2,02% | 1.378.426,00 |
| 28.07.2026 | 70,06 | 81,97 | 67,35 | 79,32 | 25,01% | 2.870.949,00 |
| 27.07.2026 | 62,96 | 64,85 | 62,79 | 63,45 | 0,94% | 834.305,00 |
| 24.07.2026 | 63,35 | 63,39 | 62,31 | 62,86 | -0,20% | 619.928,00 |
| 23.07.2026 | 62,36 | 63,29 | 61,81 | 62,99 | 0,93% | 321.636,00 |
| 22.07.2026 | 63,23 | 63,82 | 61,60 | 62,41 | -1,76% | 328.116,00 |
| 21.07.2026 | 62,48 | 63,87 | 62,48 | 63,53 | 1,53% | 489.205,00 |
| 20.07.2026 | 63,60 | 65,00 | 62,13 | 62,57 | -2,13% | 520.535,00 |
| 17.07.2026 | 60,09 | 64,63 | 60,07 | 63,93 | 4,70% | 711.658,00 |
| 16.07.2026 | 61,50 | 61,71 | 60,26 | 61,06 | -0,94% | 473.874,00 |
| 15.07.2026 | 61,29 | 62,20 | 60,54 | 61,64 | -0,60% | 364.058,00 |
| 14.07.2026 | 60,94 | 62,76 | 60,13 | 62,01 | 1,74% | 549.465,00 |
| 13.07.2026 | 63,43 | 63,64 | 60,89 | 60,95 | -3,92% | 585.286,00 |
| 10.07.2026 | 65,16 | 65,71 | 62,60 | 63,44 | -2,92% | 443.078,00 |
| 09.07.2026 | 64,76 | 66,16 | 63,71 | 65,35 | 0,92% | 743.995,00 |
| 08.07.2026 | 67,22 | 67,50 | 63,26 | 64,76 | -3,77% | 1.052.717,00 |
| 07.07.2026 | 63,30 | 67,53 | 63,03 | 67,29 | 7,15% | 946.831,00 |
| 06.07.2026 | 64,43 | 65,16 | 62,73 | 62,80 | -2,68% | 629.779,00 |
| 02.07.2026 | 62,86 | 64,57 | 62,04 | 64,53 | 2,62% | 626.287,00 |
| 01.07.2026 | 63,64 | 64,09 | 62,56 | 62,88 | -1,58% | 668.330,00 |
| 30.06.2026 | 62,41 | 64,81 | 61,60 | 63,89 | 2,37% | 1.303.974,00 |
| 29.06.2026 | 60,35 | 63,77 | 59,12 | 62,41 | 5,53% | 1.508.252,00 |
| 26.06.2026 | 57,42 | 59,66 | 56,56 | 59,14 | 3,96% | 6.583.172,00 |
| 25.06.2026 | 58,84 | 59,73 | 56,87 | 56,89 | -3,79% | 675.087,00 |
| 24.06.2026 | 59,41 | 61,12 | 58,54 | 59,13 | -0,62% | 1.048.611,00 |
| 23.06.2026 | 57,00 | 59,94 | 56,50 | 59,50 | 4,15% | 771.073,00 |
| 22.06.2026 | 55,69 | 57,81 | 55,69 | 57,13 | 3,67% | 608.081,00 |
| 18.06.2026 | 55,00 | 55,99 | 54,33 | 55,11 | 1,60% | 780.968,00 |
| 17.06.2026 | 52,68 | 54,24 | 52,68 | 54,24 | 3,71% | 644.312,00 |
| 16.06.2026 | 52,20 | 52,44 | 51,08 | 52,30 | -0,25% | 372.071,00 |
| 15.06.2026 | 51,75 | 53,28 | 51,70 | 52,43 | 1,04% | 627.222,00 |
| 12.06.2026 | 51,66 | 52,48 | 51,36 | 51,89 | 0,72% | 360.925,00 |
| 11.06.2026 | 49,20 | 51,64 | 48,71 | 51,52 | 4,57% | 622.351,00 |
| 10.06.2026 | 48,64 | 50,09 | 48,51 | 49,27 | 1,17% | 462.712,00 |
| 09.06.2026 | 49,68 | 50,72 | 48,49 | 48,70 | -0,69% | 514.791,00 |
| 08.06.2026 | 48,80 | 49,40 | 47,95 | 49,04 | 1,37% | 443.892,00 |
| 05.06.2026 | 48,98 | 49,99 | 48,21 | 48,38 | -1,89% | 341.483,00 |
| 04.06.2026 | 47,98 | 50,48 | 47,98 | 49,31 | 3,01% | 470.215,00 |
| 03.06.2026 | 47,41 | 48,44 | 47,24 | 47,87 | 1,99% | 496.365,00 |
| 02.06.2026 | 47,79 | 47,89 | 46,10 | 46,93 | -3,32% | 643.575,00 |
| 01.06.2026 | 47,84 | 48,94 | 46,63 | 48,54 | 0,26% | 748.320,00 |
| 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 |