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 |
|---|---|---|---|---|---|---|
| 16.09.2025 | 36,57 | 36,64 | 35,54 | 35,77 | -2,16% | 274.228,00 |
| 15.09.2025 | 37,27 | 37,27 | 35,74 | 36,56 | -1,46% | 561.665,00 |
| 12.09.2025 | 37,02 | 37,34 | 36,40 | 37,10 | 0,24% | 396.317,00 |
| 11.09.2025 | 36,31 | 37,05 | 36,12 | 37,01 | 2,15% | 403.197,00 |
| 10.09.2025 | 36,90 | 37,25 | 35,72 | 36,23 | -1,71% | 491.859,00 |
| 09.09.2025 | 36,09 | 36,93 | 35,76 | 36,86 | 0,79% | 415.977,00 |
| 08.09.2025 | 35,57 | 36,74 | 35,45 | 36,57 | 2,41% | 549.450,00 |
| 05.09.2025 | 35,53 | 35,84 | 35,12 | 35,71 | 76,78% | 328.297,00 |
| 13.12.2024 | 20,09 | 20,28 | 19,94 | 20,20 | 0,30% | 192.503,00 |
| 12.12.2024 | 21,13 | 21,13 | 19,86 | 20,14 | -5,22% | 320.583,00 |
| 11.12.2024 | 21,48 | 21,48 | 21,04 | 21,25 | -0,75% | 205.643,00 |
| 10.12.2024 | 21,36 | 21,91 | 21,26 | 21,41 | 0,42% | 227.390,00 |
| 09.12.2024 | 21,37 | 21,83 | 21,13 | 21,32 | -0,88% | 277.803,00 |
| 06.12.2024 | 20,98 | 21,56 | 20,77 | 21,51 | 2,53% | 314.433,00 |
| 05.12.2024 | 21,09 | 21,30 | 20,75 | 20,98 | -0,71% | 218.075,00 |
| 04.12.2024 | 21,20 | 21,25 | 20,91 | 21,13 | -0,19% | 226.614,00 |
| 03.12.2024 | 21,68 | 21,74 | 20,70 | 21,17 | -3,11% | 271.878,00 |
| 02.12.2024 | 22,08 | 22,31 | 21,80 | 21,85 | -1,04% | 345.770,00 |
| 29.11.2024 | 22,34 | 22,38 | 21,72 | 22,08 | -1,08% | 126.012,00 |
| 27.11.2024 | 22,10 | 22,48 | 21,94 | 22,32 | 1,27% | 163.971,00 |
| 26.11.2024 | 21,73 | 22,28 | 21,29 | 22,04 | 1,10% | 220.142,00 |
| 25.11.2024 | 21,55 | 22,36 | 21,49 | 21,80 | 2,44% | 357.896,00 |
| 22.11.2024 | 21,16 | 21,48 | 21,12 | 21,28 | 0,33% | 191.939,00 |
| 20.11.2024 | 20,73 | 21,55 | 20,41 | 21,21 | 1,87% | 245.581,00 |
| 19.11.2024 | 21,38 | 21,50 | 20,62 | 20,82 | -3,16% | 309.220,00 |
| 18.11.2024 | 21,02 | 21,52 | 20,58 | 21,50 | 0,99% | 337.559,00 |
| 15.11.2024 | 21,90 | 21,96 | 21,13 | 21,29 | -2,38% | 259.867,00 |
| 14.11.2024 | 22,46 | 22,57 | 21,71 | 21,81 | -3,58% | 218.423,00 |
| 13.11.2024 | 23,18 | 23,34 | 22,56 | 22,62 | -1,61% | 234.105,00 |
| 12.11.2024 | 22,91 | 23,33 | 22,66 | 22,99 | -0,22% | 427.477,00 |
| 11.11.2024 | 22,86 | 23,52 | 22,86 | 23,04 | 0,79% | 317.316,00 |
| 08.11.2024 | 23,01 | 23,37 | 22,62 | 22,86 | -0,65% | 353.800,00 |
| 07.11.2024 | 23,08 | 23,42 | 22,68 | 23,01 | -0,04% | 314.206,00 |
| 06.11.2024 | 22,90 | 23,17 | 22,20 | 23,02 | 4,49% | 457.107,00 |
| 05.11.2024 | 20,66 | 22,14 | 20,66 | 22,03 | 2,56% | 373.476,00 |
| 04.11.2024 | 22,26 | 22,26 | 21,44 | 21,48 | -4,43% | 446.223,00 |
| 01.11.2024 | 22,83 | 23,37 | 22,26 | 22,48 | -0,42% | 358.298,00 |
| 31.10.2024 | 22,87 | 23,20 | 22,34 | 22,57 | -1,91% | 353.562,00 |
| 30.10.2024 | 23,30 | 23,86 | 23,00 | 23,01 | -1,10% | 348.603,00 |
| 29.10.2024 | 21,32 | 25,36 | 20,26 | 23,27 | -15,68% | 973.666,00 |
| 28.10.2024 | 27,67 | 28,15 | 27,37 | 27,59 | 0,55% | 342.377,00 |
| 25.10.2024 | 27,14 | 27,67 | 26,83 | 27,44 | 1,93% | 204.275,00 |
| 24.10.2024 | 26,85 | 26,98 | 26,33 | 26,92 | 0,30% | 248.782,00 |
| 23.10.2024 | 26,75 | 27,45 | 26,45 | 26,84 | 0,19% | 223.055,00 |
| 22.10.2024 | 25,72 | 27,00 | 25,67 | 26,79 | 3,50% | 219.744,00 |
| 21.10.2024 | 26,08 | 26,33 | 25,68 | 25,89 | -1,43% | 242.696,00 |
| 18.10.2024 | 26,61 | 26,61 | 26,00 | 26,26 | -1,83% | 162.032,00 |
| 17.10.2024 | 26,30 | 26,86 | 26,10 | 26,75 | 1,63% | 222.971,00 |
| 16.10.2024 | 27,20 | 27,35 | 26,30 | 26,32 | -2,73% | 190.656,00 |
| 15.10.2024 | 26,63 | 27,18 | 26,41 | 27,06 | 1,61% | 285.536,00 |
| 14.10.2024 | 26,58 | 26,82 | 26,54 | 26,63 | 0,26% | 321.742,00 |
| 11.10.2024 | 25,55 | 26,69 | 25,52 | 26,56 | 4,16% | 290.542,00 |
| 10.10.2024 | 24,80 | 26,05 | 24,58 | 25,50 | 2,29% | 370.249,00 |
| 09.10.2024 | 24,57 | 25,11 | 24,20 | 24,93 | 1,88% | 325.262,00 |
| 08.10.2024 | 23,93 | 24,63 | 23,64 | 24,47 | 3,12% | 265.781,00 |
| 07.10.2024 | 24,48 | 24,48 | 23,33 | 23,73 | -3,06% | 402.648,00 |
| 04.10.2024 | 24,57 | 24,74 | 24,24 | 24,48 | 0,84% | 142.070,00 |
| 03.10.2024 | 24,37 | 24,87 | 24,06 | 24,28 | -1,16% | 124.015,00 |
| 02.10.2024 | 25,36 | 25,82 | 24,50 | 24,56 | -3,57% | 250.724,00 |
| 01.10.2024 | 24,80 | 25,50 | 24,34 | 25,47 | 2,00% | 350.171,00 |
| 30.09.2024 | 25,13 | 25,35 | 24,70 | 24,97 | -0,12% | 357.135,00 |
| 27.09.2024 | 24,24 | 25,02 | 23,97 | 25,00 | 4,34% | 425.143,00 |
| 26.09.2024 | 24,44 | 24,44 | 23,62 | 23,96 | -0,58% | 276.793,00 |
| 25.09.2024 | 24,46 | 24,73 | 24,05 | 24,10 | -1,43% | 380.684,00 |
| 24.09.2024 | 24,76 | 24,76 | 24,23 | 24,45 | -0,69% | 294.428,00 |
| 23.09.2024 | 25,82 | 25,82 | 24,62 | 24,62 | -3,98% | 427.736,00 |
| 20.09.2024 | 26,23 | 26,25 | 25,45 | 25,64 | -2,40% | 3.247.992,00 |
| 19.09.2024 | 25,85 | 26,78 | 25,66 | 26,27 | 3,83% | 328.999,00 |
| 18.09.2024 | 25,39 | 26,15 | 25,08 | 25,30 | -0,35% | 308.329,00 |
| 17.09.2024 | 25,36 | 25,74 | 24,89 | 25,39 | 0,91% | 295.996,00 |
| 16.09.2024 | 25,38 | 25,41 | 24,61 | 25,16 | -0,40% | 383.583,00 |
| 13.09.2024 | 26,09 | 26,14 | 24,79 | 25,26 | 3,14% | 310.466,00 |
| 12.09.2024 | 24,37 | 24,86 | 24,12 | 24,49 | 0,62% | 268.984,00 |
| 11.09.2024 | 24,25 | 24,89 | 24,01 | 24,34 | 0,87% | 163.476,00 |
| 10.09.2024 | 24,10 | 24,31 | 23,76 | 24,13 | 0,42% | 294.756,00 |
| 09.09.2024 | 24,58 | 24,59 | 23,16 | 24,03 | -3,61% | 573.437,00 |
| 06.09.2024 | 25,39 | 25,82 | 24,52 | 24,93 | -1,73% | 161.896,00 |
| 05.09.2024 | 25,74 | 25,86 | 25,03 | 25,37 | -1,44% | 177.375,00 |
| 04.09.2024 | 25,81 | 26,07 | 25,51 | 25,74 | -0,96% | 168.974,00 |
| 03.09.2024 | 26,54 | 27,25 | 25,84 | 25,99 | -2,80% | 446.682,00 |
| 30.08.2024 | 26,68 | 27,11 | 26,48 | 26,74 | -0,07% | 227.263,00 |
| 29.08.2024 | 26,48 | 27,35 | 26,26 | 26,76 | 1,48% | 189.171,00 |
| 28.08.2024 | 26,93 | 26,98 | 26,31 | 26,37 | -2,55% | 221.614,00 |
| 27.08.2024 | 27,48 | 27,48 | 26,56 | 27,06 | -1,78% | 158.916,00 |
| 26.08.2024 | 27,50 | 27,92 | 27,20 | 27,55 | 0,62% | 260.535,00 |
| 23.08.2024 | 26,51 | 27,44 | 26,06 | 27,38 | 4,40% | 379.631,00 |
| 22.08.2024 | 26,41 | 26,41 | 25,95 | 26,23 | -0,78% | 125.989,00 |
| 21.08.2024 | 26,46 | 26,71 | 25,95 | 26,43 | 0,38% | 201.258,00 |
| 20.08.2024 | 26,59 | 26,79 | 26,05 | 26,33 | -1,13% | 271.983,00 |
| 19.08.2024 | 26,03 | 26,67 | 25,80 | 26,63 | 2,42% | 211.842,00 |
| 16.08.2024 | 26,06 | 26,32 | 25,56 | 26,00 | -0,65% | 511.747,00 |
| 15.08.2024 | 25,99 | 26,19 | 25,54 | 26,17 | 2,87% | 245.200,00 |
| 14.08.2024 | 25,68 | 25,68 | 24,90 | 25,44 | -1,09% | 342.117,00 |
| 13.08.2024 | 25,53 | 25,77 | 25,26 | 25,72 | 1,70% | 299.260,00 |
| 12.08.2024 | 25,20 | 25,90 | 24,92 | 25,29 | 0,48% | 343.134,00 |
| 09.08.2024 | 24,82 | 25,23 | 24,51 | 25,17 | 1,61% | 288.644,00 |
| 08.08.2024 | 24,26 | 24,91 | 24,10 | 24,77 | 3,12% | 152.121,00 |
| 07.08.2024 | 24,58 | 24,62 | 23,89 | 24,02 | -0,95% | 173.329,00 |
| 06.08.2024 | 24,27 | 25,14 | 23,80 | 24,25 | 0,58% | 192.892,00 |
| 05.08.2024 | 23,83 | 24,54 | 23,34 | 24,11 | -3,98% | 344.210,00 |