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 |
|---|---|---|---|---|---|---|
| 05.03.2026 | 46,68 | 46,72 | 44,83 | 46,02 | -2,64% | 86,00 |
| 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 |