78,520$
1,76%
Echtzeit-Aktienkurs Kiniksa Pharmaceuticals International plc
Bid:
Ask:
Aktienkurse zur Kiniksa Pharmaceuticals International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 78,72 | 80,22 | 77,33 | 78,52 | 1,76% | 587.855,00 |
| 08.09.2026 | 76,25 | 78,50 | 75,00 | 77,16 | -0,96% | 668.056,00 |
| 04.09.2026 | 79,75 | 80,43 | 77,90 | 77,91 | -3,17% | 430.045,00 |
| 03.09.2026 | 80,30 | 81,41 | 78,84 | 80,46 | 0,66% | 620.743,00 |
| 02.09.2026 | 79,53 | 80,18 | 77,87 | 79,93 | 0,81% | 568.415,00 |
| 01.09.2026 | 78,29 | 79,55 | 77,86 | 79,29 | 0,84% | 386.943,00 |
| 31.08.2026 | 77,66 | 78,96 | 76,65 | 78,63 | 0,70% | 420.053,00 |
| 28.08.2026 | 79,60 | 79,81 | 77,71 | 78,08 | -2,09% | 427.247,00 |
| 27.08.2026 | 78,19 | 80,79 | 77,80 | 79,75 | 1,36% | 413.247,00 |
| 26.08.2026 | 79,65 | 80,26 | 78,35 | 78,68 | -1,96% | 383.684,00 |
| 25.08.2026 | 79,68 | 80,86 | 79,13 | 80,25 | 1,09% | 401.969,00 |
| 24.08.2026 | 79,30 | 79,98 | 77,71 | 79,39 | 0,51% | 418.629,00 |
| 21.08.2026 | 78,28 | 79,93 | 78,01 | 78,98 | 0,65% | 269.980,00 |
| 20.08.2026 | 79,43 | 80,12 | 77,64 | 78,47 | -2,96% | 491.118,00 |
| 19.08.2026 | 80,50 | 81,57 | 79,27 | 80,86 | 1,61% | 820.096,00 |
| 18.08.2026 | 78,85 | 79,86 | 78,77 | 79,58 | 0,49% | 366.852,00 |
| 17.08.2026 | 76,89 | 79,22 | 76,75 | 79,19 | 3,18% | 320.536,00 |
| 14.08.2026 | 77,32 | 77,51 | 75,30 | 76,75 | -1,40% | 403.394,00 |
| 13.08.2026 | 78,65 | 79,69 | 77,20 | 77,84 | -0,36% | 451.220,00 |
| 12.08.2026 | 77,37 | 79,79 | 76,92 | 78,12 | 0,41% | 527.350,00 |
| 11.08.2026 | 76,67 | 78,25 | 75,73 | 77,80 | 1,66% | 350.065,00 |
| 10.08.2026 | 76,05 | 77,78 | 75,00 | 76,53 | 0,70% | 252.101,00 |
| 07.08.2026 | 77,66 | 77,82 | 75,52 | 76,00 | -0,61% | 219.774,00 |
| 06.08.2026 | 78,24 | 78,80 | 75,74 | 76,47 | -2,22% | 353.065,00 |
| 05.08.2026 | 76,91 | 78,24 | 76,12 | 78,21 | 2,97% | 531.190,00 |
| 04.08.2026 | 75,14 | 76,91 | 73,04 | 75,95 | 3,39% | 661.696,00 |
| 03.08.2026 | 73,89 | 75,44 | 71,42 | 73,46 | -1,18% | 785.068,00 |
| 31.07.2026 | 77,66 | 78,04 | 73,65 | 74,34 | -4,91% | 1.034.062,00 |
| 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 |