18,580$
0,27%
Echtzeit-Aktienkurs Kiniksa Pharmaceuticals International plc
Bid:
Ask:
Aktienkurse zur Kiniksa Pharmaceuticals International plc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 46,73 | 47,10 | 46,41 | 47,02 | 1,12% | 518.203,00 |
| 16.03.2026 | 45,75 | 47,83 | 45,75 | 46,50 | 1,57% | 770.653,00 |
| 13.03.2026 | 46,49 | 46,54 | 45,30 | 45,78 | -0,63% | 852.872,00 |
| 12.03.2026 | 46,20 | 46,66 | 44,87 | 46,07 | -0,52% | 976.012,00 |
| 11.03.2026 | 46,92 | 47,00 | 45,66 | 46,31 | -1,51% | 257.679,00 |
| 10.03.2026 | 47,20 | 47,41 | 45,66 | 47,02 | 0,60% | 424.744,00 |
| 09.03.2026 | 45,87 | 46,86 | 44,45 | 46,74 | 1,26% | 484.387,00 |
| 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 | -2,64% | 729.576,00 |
| 04.03.2026 | 44,67 | 47,46 | 43,33 | 47,27 | 4,19% | 816.573,00 |
| 03.03.2026 | 45,83 | 46,25 | 44,94 | 45,37 | -1,37% | 836.176,00 |
| 02.03.2026 | 44,13 | 46,17 | 43,51 | 46,00 | 3,39% | 786.316,00 |
| 27.02.2026 | 43,86 | 44,56 | 43,03 | 44,49 | 2,30% | 556.637,00 |
| 26.02.2026 | 42,73 | 44,30 | 42,43 | 43,49 | 1,71% | 783.569,00 |
| 25.02.2026 | 43,50 | 43,50 | 41,70 | 42,76 | -1,70% | 1.101.139,00 |
| 24.02.2026 | 42,75 | 46,33 | 41,12 | 43,50 | -8,21% | 1.200.040,00 |
| 23.02.2026 | 47,78 | 49,12 | 47,28 | 47,39 | -0,80% | 782.727,00 |
| 20.02.2026 | 47,46 | 47,86 | 46,75 | 47,77 | 1,27% | 468.598,00 |
| 19.02.2026 | 46,25 | 47,51 | 45,50 | 47,17 | 3,92% | 631.937,00 |
| 18.02.2026 | 45,36 | 45,81 | 44,89 | 45,39 | 0,02% | 255.782,00 |
| 17.02.2026 | 44,97 | 45,58 | 43,55 | 45,38 | 0,02% | 552.464,00 |
| 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 | -0,60% | 312.323,00 |
| 11.02.2026 | 44,44 | 44,98 | 43,11 | 44,98 | 0,60% | 350.532,00 |
| 10.02.2026 | 44,22 | 45,01 | 43,95 | 44,71 | 0,81% | 386.653,00 |
| 09.02.2026 | 43,15 | 44,43 | 42,00 | 44,35 | 2,92% | 403.782,00 |
| 06.02.2026 | 42,77 | 43,74 | 42,69 | 43,09 | 1,20% | 312.754,00 |
| 05.02.2026 | 43,41 | 44,34 | 41,98 | 42,58 | -2,16% | 334.347,00 |
| 04.02.2026 | 44,97 | 45,09 | 43,09 | 43,52 | -3,20% | 523.931,00 |
| 03.02.2026 | 44,37 | 45,50 | 44,26 | 44,96 | 0,65% | 435.679,00 |
| 02.02.2026 | 43,65 | 45,02 | 43,65 | 44,67 | 1,71% | 382.993,00 |
| 30.01.2026 | 44,02 | 44,56 | 43,18 | 43,92 | -0,09% | 987.047,00 |
| 29.01.2026 | 43,34 | 44,16 | 43,15 | 43,96 | 1,57% | 485.296,00 |
| 28.01.2026 | 45,00 | 45,00 | 42,99 | 43,28 | -3,05% | 713.968,00 |
| 27.01.2026 | 43,26 | 44,66 | 43,25 | 44,64 | 3,33% | 341.957,00 |
| 26.01.2026 | 42,09 | 43,40 | 41,50 | 43,20 | 2,37% | 735.119,00 |
| 23.01.2026 | 42,39 | 43,00 | 41,65 | 42,20 | -0,57% | 597.581,00 |
| 22.01.2026 | 41,83 | 42,75 | 41,22 | 42,44 | 1,46% | 903.981,00 |
| 21.01.2026 | 40,57 | 42,13 | 40,43 | 41,83 | 1,95% | 1.317.899,00 |
| 20.01.2026 | 38,79 | 41,04 | 38,40 | 41,03 | 4,11% | 516.778,00 |
| 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 | -4,15% | 1.011.492,00 |
| 14.01.2026 | 38,44 | 39,69 | 37,56 | 39,56 | 2,49% | 988.036,00 |
| 13.01.2026 | 41,55 | 42,39 | 38,20 | 38,60 | -6,13% | 580.456,00 |
| 12.01.2026 | 42,59 | 43,00 | 41,01 | 41,12 | -3,63% | 870.040,00 |
| 09.01.2026 | 42,23 | 42,69 | 41,31 | 42,67 | 2,25% | 482.221,00 |
| 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% | 557.177,00 |
| 06.01.2026 | 41,07 | 43,55 | 40,99 | 42,68 | 3,95% | 1.124.471,00 |
| 05.01.2026 | 41,82 | 41,91 | 39,16 | 41,06 | -2,25% | 700.074,00 |
| 02.01.2026 | 41,26 | 42,90 | 40,95 | 42,01 | 1,83% | 709.357,00 |
| 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% | 265.980,00 |
| 29.12.2025 | 41,87 | 41,87 | 40,90 | 41,00 | -2,39% | 281.068,00 |
| 26.12.2025 | 42,48 | 42,58 | 41,65 | 42,00 | -1,15% | 199.919,00 |
| 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% | 244.013,00 |
| 22.12.2025 | 43,00 | 44,42 | 42,46 | 43,52 | 0,76% | 512.665,00 |
| 19.12.2025 | 42,25 | 43,73 | 42,02 | 43,19 | 2,83% | 919.046,00 |
| 18.12.2025 | 41,41 | 42,47 | 40,77 | 42,00 | 1,28% | 557.206,00 |
| 17.12.2025 | 41,37 | 42,00 | 41,21 | 41,47 | 0,24% | 389.886,00 |
| 16.12.2025 | 41,38 | 42,00 | 41,05 | 41,37 | -0,43% | 523.012,00 |
| 15.12.2025 | 41,65 | 41,99 | 41,18 | 41,55 | -0,10% | 619.402,00 |
| 12.12.2025 | 41,06 | 41,99 | 40,33 | 41,59 | 1,41% | 489.952,00 |
| 11.12.2025 | 40,64 | 41,75 | 40,34 | 41,01 | 1,15% | 451.436,00 |
| 10.12.2025 | 41,14 | 41,60 | 40,05 | 40,55 | -1,45% | 299.620,00 |
| 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% | 339.536,00 |
| 04.12.2025 | 40,35 | 41,48 | 39,79 | 40,99 | 0,99% | 331.068,00 |
| 03.12.2025 | 40,32 | 41,55 | 39,61 | 40,59 | 1,30% | 231.835,00 |
| 02.12.2025 | 40,85 | 41,67 | 40,04 | 40,07 | -2,10% | 235.507,00 |
| 01.12.2025 | 42,33 | 42,53 | 40,69 | 40,93 | -3,74% | 352.898,00 |
| 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% | 479.139,00 |
| 24.11.2025 | 41,74 | 42,36 | 40,76 | 41,97 | 0,94% | 614.030,00 |
| 21.11.2025 | 41,22 | 42,07 | 40,44 | 41,58 | 0,22% | 177.944,00 |
| 20.11.2025 | 42,34 | 42,93 | 41,39 | 41,49 | -1,59% | 455.571,00 |
| 19.11.2025 | 41,03 | 42,26 | 40,70 | 42,16 | 2,13% | 362.002,00 |
| 18.11.2025 | 41,13 | 42,30 | 40,52 | 41,28 | -0,29% | 381.000,00 |
| 17.11.2025 | 40,00 | 41,70 | 39,61 | 41,40 | 2,68% | 276.441,00 |
| 14.11.2025 | 40,03 | 41,19 | 40,00 | 40,32 | 0,07% | 264.948,00 |
| 13.11.2025 | 40,66 | 40,89 | 40,09 | 40,29 | -0,71% | 264.631,00 |
| 12.11.2025 | 40,50 | 41,27 | 40,04 | 40,58 | 0,02% | 405.277,00 |
| 11.11.2025 | 39,50 | 40,89 | 39,19 | 40,57 | 2,71% | 276.817,00 |
| 10.11.2025 | 39,71 | 39,82 | 38,57 | 39,50 | 2,95% | 261.547,00 |
| 07.11.2025 | 38,55 | 38,82 | 37,61 | 38,37 | -0,67% | 285.414,00 |
| 06.11.2025 | 38,85 | 39,37 | 38,52 | 38,63 | -1,30% | 208.995,00 |
| 05.11.2025 | 39,48 | 39,66 | 38,22 | 39,14 | 1,56% | 360.910,00 |
| 04.11.2025 | 37,80 | 39,28 | 37,47 | 38,54 | 2,86% | 687.203,00 |
| 03.11.2025 | 37,02 | 37,94 | 36,56 | 37,47 | 1,24% | 496.897,00 |
| 31.10.2025 | 37,43 | 37,68 | 36,78 | 37,01 | -0,75% | 481.671,00 |
| 30.10.2025 | 37,59 | 38,28 | 37,07 | 37,29 | -0,24% | 507.620,00 |
| 29.10.2025 | 39,29 | 39,43 | 36,77 | 37,38 | -5,20% | 1.245.850,00 |
| 28.10.2025 | 41,37 | 42,05 | 35,20 | 39,43 | -2,88% | 1.310.676,00 |
| 27.10.2025 | 39,79 | 40,89 | 39,63 | 40,60 | 4,29% | 595.803,00 |
| 24.10.2025 | 39,03 | 39,60 | 38,72 | 38,93 | 0,41% | 789.426,00 |
| 23.10.2025 | 38,87 | 38,93 | 38,02 | 38,77 | -0,33% | 402.062,00 |
| 22.10.2025 | 39,69 | 39,79 | 38,46 | 38,90 | 0,13% | 422.241,00 |