23,830€
7,49%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 23,86 | 23,86 | 23,85 | 23,85 | 0,08% | 50,00 |
| 20.10.2026 | 22,08 | 24,23 | 21,99 | 23,83 | 7,49% | 380,00 |
| 19.10.2026 | 21,81 | 22,32 | 21,53 | 22,17 | 2,92% | - |
| 16.10.2026 | 21,93 | 22,95 | 21,10 | 21,54 | -1,82% | 105,00 |
| 15.10.2026 | 21,82 | 21,96 | 21,68 | 21,94 | 5,23% | - |
| 14.10.2026 | 20,06 | 20,94 | 19,84 | 20,85 | 3,82% | - |
| 13.10.2026 | 21,48 | 23,69 | 19,95 | 20,08 | -7,24% | 76,00 |
| 12.10.2026 | 22,14 | 22,80 | 21,39 | 21,65 | -2,08% | - |
| 09.10.2026 | 21,43 | 22,51 | 21,22 | 22,11 | 3,46% | - |
| 08.10.2026 | 21,66 | 21,90 | 21,13 | 21,37 | -1,61% | - |
| 07.10.2026 | 21,67 | 22,08 | 21,48 | 21,72 | 0,32% | - |
| 06.10.2026 | 22,66 | 22,78 | 20,84 | 21,65 | -4,29% | - |
| 05.10.2026 | 22,91 | 23,41 | 22,16 | 22,62 | -0,79% | 650,00 |
| 02.10.2026 | 23,14 | 23,69 | 22,63 | 22,80 | -1,47% | 20,00 |
| 01.10.2026 | 23,20 | 23,60 | 22,78 | 23,14 | 0,70% | - |
| 30.09.2026 | 22,84 | 23,50 | 22,51 | 22,98 | 0,31% | - |
| 29.09.2026 | 22,41 | 22,91 | 22,16 | 22,91 | 2,09% | - |
| 28.09.2026 | 21,66 | 22,66 | 21,30 | 22,44 | 2,89% | 7.640,00 |
| 25.09.2026 | 22,27 | 22,46 | 21,77 | 21,81 | -1,67% | - |
| 24.09.2026 | 22,79 | 23,14 | 21,98 | 22,18 | -3,19% | 84,00 |
| 23.09.2026 | 25,63 | 25,63 | 22,87 | 22,91 | -10,19% | - |
| 22.09.2026 | 24,50 | 25,86 | 24,30 | 25,51 | 4,25% | - |
| 21.09.2026 | 24,89 | 25,05 | 24,22 | 24,47 | -1,25% | - |
| 18.09.2026 | 25,28 | 25,45 | 24,43 | 24,78 | -1,59% | - |
| 17.09.2026 | 24,43 | 25,36 | 24,43 | 25,18 | 3,39% | - |
| 16.09.2026 | 24,45 | 24,86 | 24,11 | 24,36 | -0,35% | - |
| 15.09.2026 | 25,62 | 25,72 | 24,11 | 24,44 | -4,72% | 40,00 |
| 14.09.2026 | 24,84 | 25,95 | 24,72 | 25,65 | 2,44% | - |
| 11.09.2026 | 25,35 | 25,86 | 24,77 | 25,04 | -1,03% | - |
| 10.09.2026 | 25,71 | 26,17 | 24,97 | 25,30 | -1,56% | - |
| 09.09.2026 | 25,89 | 26,19 | 24,64 | 25,70 | -0,54% | 60,00 |
| 08.09.2026 | 25,64 | 26,38 | 24,96 | 25,84 | 0,66% | - |
| 07.09.2026 | 25,69 | 25,73 | 25,63 | 25,67 | 0,16% | 1.350,00 |
| 04.09.2026 | 25,84 | 26,20 | 25,10 | 25,63 | -0,62% | - |
| 03.09.2026 | 26,33 | 26,89 | 25,20 | 25,79 | -2,09% | - |
| 02.09.2026 | 26,63 | 27,54 | 25,88 | 26,34 | -1,27% | - |
| 01.09.2026 | 26,91 | 27,13 | 26,25 | 26,68 | -0,71% | 4.000,00 |
| 31.08.2026 | 27,29 | 27,74 | 26,37 | 26,87 | -1,61% | - |
| 28.08.2026 | 27,95 | 28,02 | 27,20 | 27,31 | -2,29% | - |
| 27.08.2026 | 28,47 | 28,67 | 27,55 | 27,95 | -1,83% | - |
| 26.08.2026 | 28,69 | 29,29 | 27,96 | 28,47 | -0,80% | - |
| 25.08.2026 | 27,88 | 29,03 | 27,60 | 28,70 | 3,46% | - |
| 24.08.2026 | 27,52 | 28,10 | 26,03 | 27,74 | 0,22% | - |
| 21.08.2026 | 26,92 | 28,05 | 26,85 | 27,68 | 2,82% | 600,00 |
| 20.08.2026 | 27,04 | 27,16 | 25,58 | 26,92 | -4,84% | - |
| 19.08.2026 | 27,65 | 28,63 | 27,60 | 28,29 | 0,14% | 84,00 |
| 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% | - |