26,510€
-2,29%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 29,32 | 30,10 | 27,55 | 28,25 | -3,34% | - |
| 04.05.2026 | 28,24 | 29,54 | 27,86 | 29,23 | 4,82% | 80,00 |
| 30.04.2026 | 27,73 | 28,45 | 27,24 | 27,88 | 0,87% | - |
| 29.04.2026 | 28,61 | 28,68 | 27,60 | 27,64 | -2,98% | - |
| 28.04.2026 | 28,76 | 29,33 | 28,35 | 28,49 | -0,94% | 17,00 |
| 27.04.2026 | 29,03 | 29,66 | 28,62 | 28,76 | -0,93% | 1.150,00 |
| 24.04.2026 | 30,05 | 30,32 | 28,53 | 29,03 | -3,01% | 1.134,00 |
| 23.04.2026 | 30,56 | 31,34 | 29,69 | 29,93 | -2,41% | - |
| 22.04.2026 | 30,46 | 30,82 | 30,34 | 30,67 | 0,90% | - |
| 21.04.2026 | 31,04 | 31,13 | 30,18 | 30,40 | -1,76% | 45,00 |
| 20.04.2026 | 31,59 | 31,68 | 30,64 | 30,94 | -2,49% | - |
| 17.04.2026 | 29,99 | 31,74 | 29,97 | 31,73 | 5,84% | - |
| 16.04.2026 | 30,25 | 30,31 | 29,24 | 29,98 | -0,56% | - |
| 15.04.2026 | 30,40 | 30,69 | 29,67 | 30,15 | -0,82% | - |
| 14.04.2026 | 29,83 | 31,13 | 29,75 | 30,40 | 1,84% | - |
| 13.04.2026 | 29,19 | 30,46 | 29,19 | 29,85 | 1,70% | - |
| 10.04.2026 | 30,04 | 30,28 | 29,07 | 29,35 | -2,26% | 91,00 |
| 09.04.2026 | 29,88 | 30,52 | 29,37 | 30,03 | 0,47% | - |
| 08.04.2026 | 29,74 | 30,96 | 29,45 | 29,89 | 2,36% | 1.120,00 |
| 07.04.2026 | 28,31 | 29,36 | 27,74 | 29,20 | 3,18% | - |
| 02.04.2026 | 27,40 | 28,60 | 26,90 | 28,30 | 2,17% | - |
| 01.04.2026 | 28,20 | 29,50 | 27,20 | 27,70 | -1,42% | 338,00 |
| 31.03.2026 | 27,80 | 29,30 | 27,40 | 28,10 | 1,81% | - |
| 30.03.2026 | 28,80 | 29,10 | 27,30 | 27,60 | -2,82% | 3.210,00 |
| 27.03.2026 | 29,30 | 29,90 | 27,80 | 28,40 | -2,74% | - |
| 26.03.2026 | 29,20 | 30,00 | 27,30 | 29,20 | -0,34% | 852,00 |
| 25.03.2026 | 27,80 | 30,20 | 27,80 | 29,30 | 5,02% | 620,00 |
| 24.03.2026 | 28,80 | 29,70 | 27,60 | 27,90 | -2,79% | - |
| 23.03.2026 | 28,90 | 30,30 | 28,40 | 28,70 | -1,03% | 144,00 |
| 20.03.2026 | 28,50 | 30,30 | 28,50 | 29,00 | 1,40% | 462,00 |
| 19.03.2026 | 27,10 | 29,20 | 25,10 | 28,60 | 6,32% | - |
| 18.03.2026 | 28,20 | 28,70 | 26,50 | 26,90 | -5,94% | 320,00 |
| 17.03.2026 | 29,00 | 29,60 | 27,80 | 28,60 | -3,38% | - |
| 16.03.2026 | 29,10 | 30,30 | 28,50 | 29,60 | 1,72% | - |
| 13.03.2026 | 31,70 | 32,90 | 28,90 | 29,10 | -7,91% | 404,00 |
| 12.03.2026 | 32,80 | 32,90 | 30,80 | 31,60 | -3,36% | - |
| 11.03.2026 | 33,00 | 33,40 | 32,00 | 32,70 | -0,91% | 336,00 |
| 10.03.2026 | 32,90 | 34,50 | 32,60 | 33,00 | 0,61% | 919,00 |
| 09.03.2026 | 30,40 | 33,50 | 30,30 | 32,80 | 7,54% | 440,00 |
| 06.03.2026 | 29,90 | 30,70 | 28,70 | 30,50 | 2,35% | 1.200,00 |
| 05.03.2026 | 29,70 | 30,60 | 29,00 | 29,80 | 0,34% | - |
| 04.03.2026 | 29,00 | 30,10 | 28,20 | 29,70 | 2,41% | - |
| 03.03.2026 | 31,20 | 31,30 | 29,00 | 29,00 | -7,94% | 3.490,00 |
| 02.03.2026 | 30,60 | 34,00 | 29,60 | 31,50 | 1,94% | 1.390,00 |
| 27.02.2026 | 29,90 | 31,00 | 29,40 | 30,90 | 2,66% | - |
| 26.02.2026 | 29,90 | 30,40 | 29,00 | 30,10 | 0,33% | - |
| 25.02.2026 | 30,20 | 31,50 | 29,80 | 30,00 | -0,66% | - |
| 24.02.2026 | 30,40 | 31,40 | 29,90 | 30,20 | -2,27% | 378,00 |
| 23.02.2026 | 28,70 | 31,70 | 28,30 | 30,90 | 5,82% | 1.596,00 |
| 20.02.2026 | 29,40 | 30,10 | 28,30 | 29,20 | 0,34% | 7.100,00 |
| 19.02.2026 | 26,20 | 29,40 | 25,90 | 29,10 | 11,07% | - |
| 18.02.2026 | 26,00 | 26,80 | 26,00 | 26,20 | -0,38% | - |
| 17.02.2026 | 26,80 | 27,20 | 25,80 | 26,30 | -2,59% | 555,00 |
| 16.02.2026 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 13.02.2026 | 26,80 | 28,10 | 26,60 | 26,80 | -0,37% | 1.575,00 |
| 12.02.2026 | 27,20 | 27,90 | 26,60 | 26,90 | -1,10% | - |
| 11.02.2026 | 27,30 | 27,60 | 26,00 | 27,20 | -0,73% | - |
| 10.02.2026 | 26,80 | 27,60 | 25,80 | 27,40 | 1,86% | - |
| 09.02.2026 | 27,40 | 27,50 | 26,10 | 26,90 | -1,47% | - |
| 06.02.2026 | 25,90 | 28,20 | 25,70 | 27,30 | 5,81% | - |
| 05.02.2026 | 27,10 | 28,80 | 25,70 | 25,80 | -5,49% | 80,00 |
| 04.02.2026 | 28,60 | 29,10 | 26,10 | 27,30 | -4,21% | 1.152,00 |
| 03.02.2026 | 26,10 | 28,70 | 26,10 | 28,50 | 8,78% | - |
| 02.02.2026 | 25,20 | 26,80 | 25,10 | 26,20 | 2,75% | - |
| 30.01.2026 | 25,80 | 26,30 | 25,20 | 25,50 | -1,54% | - |
| 29.01.2026 | 24,70 | 26,60 | 24,40 | 25,90 | 4,44% | 190,00 |
| 28.01.2026 | 24,80 | 25,20 | 24,40 | 24,80 | 1,22% | 714,00 |
| 27.01.2026 | 24,70 | 25,40 | 24,20 | 24,50 | -0,41% | - |
| 26.01.2026 | 24,90 | 25,30 | 24,30 | 24,60 | -0,81% | - |
| 23.01.2026 | 25,70 | 25,70 | 24,60 | 24,80 | -3,13% | - |
| 22.01.2026 | 25,00 | 26,30 | 25,00 | 25,60 | 1,59% | - |
| 21.01.2026 | 24,70 | 25,80 | 23,90 | 25,20 | 3,28% | - |
| 20.01.2026 | 24,80 | 24,80 | 23,00 | 24,40 | -0,41% | - |
| 19.01.2026 | 24,60 | 24,70 | 24,30 | 24,50 | -1,21% | 17,00 |
| 16.01.2026 | 25,30 | 26,00 | 24,60 | 24,80 | -1,98% | - |
| 15.01.2026 | 26,20 | 27,30 | 25,20 | 25,30 | -5,24% | - |
| 14.01.2026 | 26,00 | 26,80 | 25,80 | 26,70 | 1,52% | 40,00 |
| 13.01.2026 | 25,20 | 26,30 | 24,20 | 26,30 | 4,37% | 2.017,00 |
| 12.01.2026 | 27,80 | 28,20 | 21,60 | 25,20 | -10,95% | 2.002,00 |
| 09.01.2026 | 28,80 | 29,80 | 27,80 | 28,30 | -1,74% | 112,00 |
| 08.01.2026 | 30,20 | 30,20 | 28,80 | 28,80 | -4,64% | 180,00 |
| 07.01.2026 | 30,20 | 32,00 | 30,00 | 30,20 | 0,00% | 13.028,00 |
| 06.01.2026 | 27,70 | 30,80 | 27,40 | 30,20 | 9,03% | 228,00 |
| 05.01.2026 | 26,40 | 27,80 | 25,40 | 27,70 | 5,32% | 600,00 |
| 02.01.2026 | 27,00 | 27,20 | 25,80 | 26,30 | -4,01% | - |
| 30.12.2025 | 27,30 | 27,40 | 27,30 | 27,40 | 0,37% | - |
| 29.12.2025 | 27,20 | 27,40 | 26,60 | 27,30 | 0,74% | - |
| 23.12.2025 | 28,00 | 28,70 | 26,80 | 27,10 | -4,58% | 3.563,00 |
| 22.12.2025 | 27,30 | 28,80 | 27,10 | 28,40 | 4,41% | 90,00 |
| 19.12.2025 | 27,00 | 28,40 | 27,00 | 27,20 | 0,00% | 352,00 |
| 18.12.2025 | 27,60 | 28,80 | 26,90 | 27,20 | -2,86% | - |
| 17.12.2025 | 28,80 | 29,20 | 27,60 | 28,00 | -1,75% | 815,00 |
| 16.12.2025 | 27,60 | 29,00 | 27,60 | 28,50 | 1,79% | - |
| 15.12.2025 | 27,70 | 30,00 | 27,60 | 28,00 | 1,08% | 8.576,00 |
| 12.12.2025 | 27,80 | 28,80 | 26,90 | 27,70 | -1,42% | - |
| 11.12.2025 | 29,10 | 30,10 | 27,90 | 28,10 | -4,10% | - |
| 10.12.2025 | 27,20 | 30,30 | 25,00 | 29,30 | 3,17% | 10.356,00 |
| 09.12.2025 | 28,40 | 30,20 | 26,10 | 28,40 | 0,35% | 739,00 |
| 08.12.2025 | 26,20 | 28,60 | 26,10 | 28,30 | 6,39% | - |
| 05.12.2025 | 26,60 | 27,60 | 26,10 | 26,60 | 0,00% | - |