72,900$
-4,99%
Echtzeit-Aktienkurs Kiniksa Pharmaceuticals International PLC
Bid:
Ask:
Aktienkurse zur Kiniksa Pharmaceuticals International PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 76,00 | 76,44 | 70,67 | 72,98 | -4,89% | 1.390.956,00 |
| 23.10.2026 | 80,16 | 80,22 | 76,58 | 76,73 | -5,03% | 576.557,00 |
| 22.10.2026 | 79,32 | 81,30 | 78,39 | 80,79 | 1,37% | 429.710,00 |
| 21.10.2026 | 83,76 | 84,06 | 78,74 | 79,70 | -4,17% | 838.634,00 |
| 20.10.2026 | 80,55 | 83,78 | 79,88 | 83,17 | 4,64% | 1.237.525,00 |
| 19.10.2026 | 78,78 | 80,61 | 78,36 | 79,48 | 1,13% | 602.145,00 |
| 16.10.2026 | 80,23 | 80,34 | 76,88 | 78,59 | -1,69% | 525.187,00 |
| 15.10.2026 | 79,85 | 82,98 | 79,62 | 79,94 | 1,40% | 1.485.072,00 |
| 14.10.2026 | 78,12 | 79,96 | 77,70 | 78,84 | 0,39% | 576.558,00 |
| 13.10.2026 | 79,21 | 80,00 | 78,45 | 78,53 | -0,90% | 575.787,00 |
| 12.10.2026 | 80,00 | 80,99 | 78,82 | 79,24 | -0,68% | 340.940,00 |
| 09.10.2026 | 78,24 | 80,50 | 78,03 | 79,78 | 1,31% | 430.280,00 |
| 08.10.2026 | 77,18 | 78,83 | 75,44 | 78,75 | 1,01% | 411.567,00 |
| 07.10.2026 | 76,18 | 79,22 | 74,70 | 77,96 | 1,13% | 381.045,00 |
| 06.10.2026 | 76,00 | 77,32 | 73,84 | 77,09 | 1,02% | 378.743,00 |
| 05.10.2026 | 75,97 | 76,79 | 75,29 | 76,31 | 0,69% | 391.511,00 |
| 02.10.2026 | 75,58 | 76,22 | 74,56 | 75,79 | 0,76% | 376.308,00 |
| 01.10.2026 | 73,87 | 76,11 | 73,14 | 75,22 | 0,82% | 878.562,00 |
| 30.09.2026 | 76,55 | 76,55 | 73,76 | 74,61 | -1,48% | 650.610,00 |
| 29.09.2026 | 75,32 | 76,52 | 74,33 | 75,73 | -0,49% | 620.703,00 |
| 28.09.2026 | 75,00 | 76,42 | 74,02 | 76,10 | 1,36% | 734.141,00 |
| 25.09.2026 | 75,40 | 76,00 | 74,53 | 75,08 | -0,35% | 478.994,00 |
| 24.09.2026 | 76,02 | 76,95 | 74,46 | 75,34 | -0,97% | 433.364,00 |
| 23.09.2026 | 77,99 | 78,23 | 74,88 | 76,08 | -2,46% | 408.455,00 |
| 22.09.2026 | 78,09 | 79,54 | 77,37 | 78,00 | -0,17% | 403.996,00 |
| 21.09.2026 | 77,12 | 78,73 | 75,90 | 78,13 | 1,15% | 482.846,00 |
| 18.09.2026 | 78,95 | 79,61 | 76,99 | 77,24 | -2,63% | 1.058.198,00 |
| 17.09.2026 | 78,66 | 79,76 | 78,29 | 79,33 | 2,20% | 722.009,00 |
| 16.09.2026 | 75,06 | 77,64 | 74,91 | 77,62 | 3,29% | 553.899,00 |
| 15.09.2026 | 76,46 | 76,63 | 74,47 | 75,15 | -1,87% | 488.920,00 |
| 14.09.2026 | 77,89 | 77,89 | 75,02 | 76,58 | 0,41% | 646.081,00 |
| 11.09.2026 | 77,70 | 78,59 | 76,14 | 76,27 | -0,27% | 576.561,00 |
| 10.09.2026 | 77,66 | 78,42 | 75,99 | 76,48 | -2,60% | 459.836,00 |
| 09.09.2026 | 78,72 | 80,22 | 77,33 | 78,52 | 1,85% | 588.383,00 |
| 08.09.2026 | 76,25 | 78,50 | 75,00 | 77,09 | -1,05% | 677.304,00 |
| 04.09.2026 | 79,75 | 80,43 | 77,90 | 77,91 | -3,18% | 430.045,00 |
| 03.09.2026 | 80,30 | 81,41 | 78,84 | 80,47 | 0,68% | 634.927,00 |
| 02.09.2026 | 79,53 | 80,18 | 77,87 | 79,93 | 0,82% | 568.415,00 |
| 01.09.2026 | 78,29 | 79,55 | 77,86 | 79,28 | 0,83% | 387.221,00 |
| 31.08.2026 | 77,66 | 78,96 | 76,65 | 78,63 | 0,70% | 428.069,00 |
| 28.08.2026 | 79,60 | 79,81 | 77,71 | 78,08 | -2,16% | 427.300,00 |
| 27.08.2026 | 78,19 | 80,79 | 77,80 | 79,80 | 1,42% | 413.274,00 |
| 26.08.2026 | 79,65 | 80,26 | 78,35 | 78,68 | -1,90% | 383.818,00 |
| 25.08.2026 | 79,68 | 80,86 | 79,13 | 80,20 | 1,03% | 402.060,00 |
| 24.08.2026 | 79,30 | 79,98 | 77,71 | 79,38 | 0,44% | 419.052,00 |
| 21.08.2026 | 78,28 | 79,93 | 78,01 | 79,03 | 0,71% | 270.115,00 |
| 20.08.2026 | 79,43 | 80,12 | 77,64 | 78,47 | -2,88% | 546.876,00 |
| 19.08.2026 | 80,50 | 81,57 | 79,27 | 80,80 | 1,53% | 872.288,00 |
| 18.08.2026 | 78,85 | 79,86 | 78,77 | 79,58 | 0,51% | 366.852,00 |
| 17.08.2026 | 76,89 | 79,22 | 76,75 | 79,18 | 3,17% | 328.953,00 |
| 14.08.2026 | 77,32 | 77,51 | 75,30 | 76,75 | -1,39% | 403.529,00 |
| 13.08.2026 | 78,65 | 79,69 | 77,20 | 77,83 | -0,41% | 451.328,00 |
| 12.08.2026 | 77,37 | 79,79 | 76,92 | 78,15 | 0,45% | 527.830,00 |
| 11.08.2026 | 76,67 | 78,25 | 75,73 | 77,80 | 1,66% | 350.867,00 |
| 10.08.2026 | 76,05 | 77,78 | 75,00 | 76,53 | 0,62% | 264.632,00 |
| 07.08.2026 | 77,66 | 77,82 | 75,52 | 76,06 | -0,59% | 219.845,00 |
| 06.08.2026 | 78,24 | 78,80 | 75,74 | 76,51 | -2,01% | 353.324,00 |
| 05.08.2026 | 76,91 | 78,24 | 76,12 | 78,08 | 2,75% | 531.387,00 |
| 04.08.2026 | 75,14 | 76,91 | 73,04 | 75,99 | 3,51% | 661.830,00 |
| 03.08.2026 | 73,89 | 75,44 | 71,42 | 73,41 | -1,25% | 785.345,00 |
| 31.07.2026 | 77,66 | 78,04 | 73,65 | 74,34 | -4,94% | 1.034.399,00 |
| 30.07.2026 | 79,40 | 80,51 | 77,74 | 78,20 | -3,36% | 947.586,00 |
| 29.07.2026 | 81,48 | 82,94 | 77,57 | 80,92 | 1,86% | 1.380.536,00 |
| 28.07.2026 | 70,06 | 81,97 | 67,35 | 79,44 | 25,03% | 2.874.897,00 |
| 27.07.2026 | 62,96 | 64,85 | 62,79 | 63,54 | 1,11% | 834.534,00 |
| 24.07.2026 | 63,35 | 63,39 | 62,31 | 62,84 | -0,33% | 619.974,00 |
| 23.07.2026 | 62,36 | 63,29 | 61,81 | 63,05 | 0,98% | 321.684,00 |
| 22.07.2026 | 63,23 | 63,82 | 61,60 | 62,44 | -1,75% | 328.487,00 |
| 21.07.2026 | 62,48 | 63,87 | 62,48 | 63,55 | 1,55% | 489.342,00 |
| 20.07.2026 | 63,60 | 65,00 | 62,13 | 62,58 | -2,14% | 520.559,00 |
| 17.07.2026 | 60,09 | 64,63 | 60,07 | 63,95 | 4,65% | 712.523,00 |
| 16.07.2026 | 61,50 | 61,71 | 60,26 | 61,11 | -0,94% | 473.896,00 |
| 15.07.2026 | 61,29 | 62,20 | 60,54 | 61,69 | -0,47% | 373.094,00 |
| 14.07.2026 | 60,94 | 62,76 | 60,13 | 61,98 | 1,71% | 555.368,00 |
| 13.07.2026 | 63,43 | 63,64 | 60,89 | 60,94 | -3,94% | 586.049,00 |
| 10.07.2026 | 65,16 | 65,71 | 62,60 | 63,44 | -2,97% | 443.173,00 |
| 09.07.2026 | 64,76 | 66,16 | 63,71 | 65,38 | 0,96% | 746.138,00 |
| 08.07.2026 | 67,22 | 67,50 | 63,26 | 64,76 | -3,76% | 1.059.908,00 |
| 07.07.2026 | 63,30 | 67,53 | 63,03 | 67,29 | 7,20% | 947.085,00 |
| 06.07.2026 | 64,43 | 65,16 | 62,73 | 62,77 | -2,73% | 637.924,00 |
| 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 | 62,89 | -1,67% | 680.408,00 |
| 30.06.2026 | 62,41 | 64,81 | 61,60 | 63,95 | 2,47% | 1.357.738,00 |
| 29.06.2026 | 60,35 | 63,77 | 59,12 | 62,41 | 5,42% | 1.531.703,00 |
| 26.06.2026 | 57,42 | 59,77 | 56,56 | 59,20 | 4,06% | 6.756.126,00 |
| 25.06.2026 | 58,84 | 59,73 | 56,86 | 56,89 | -3,79% | 681.732,00 |
| 24.06.2026 | 59,41 | 61,12 | 58,54 | 59,13 | -0,61% | 1.053.616,00 |
| 23.06.2026 | 57,00 | 59,94 | 56,50 | 59,49 | 4,13% | 771.813,00 |
| 22.06.2026 | 55,69 | 57,81 | 55,69 | 57,13 | 3,67% | 609.113,00 |
| 18.06.2026 | 55,00 | 55,99 | 54,33 | 55,11 | 1,66% | 780.968,00 |
| 17.06.2026 | 52,68 | 54,24 | 52,68 | 54,21 | 3,65% | 644.958,00 |
| 16.06.2026 | 52,20 | 52,44 | 51,08 | 52,30 | -0,08% | 373.515,00 |
| 15.06.2026 | 51,75 | 53,28 | 51,70 | 52,34 | 0,87% | 627.268,00 |
| 12.06.2026 | 51,66 | 52,48 | 51,36 | 51,89 | 0,60% | 362.760,00 |
| 11.06.2026 | 49,20 | 51,64 | 48,71 | 51,58 | 4,69% | 624.219,00 |
| 10.06.2026 | 48,64 | 50,09 | 48,51 | 49,27 | 1,17% | 462.713,00 |
| 09.06.2026 | 49,68 | 50,72 | 48,49 | 48,70 | -0,69% | 522.384,00 |
| 08.06.2026 | 48,80 | 49,40 | 47,95 | 49,04 | 1,28% | 443.915,00 |
| 05.06.2026 | 48,98 | 49,99 | 48,21 | 48,42 | -1,65% | 344.573,00 |
| 04.06.2026 | 47,98 | 50,48 | 47,43 | 49,23 | 2,85% | 470.580,00 |