26,900€
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 0,37% | - |
| 16.02.2026 | 27,00 | 27,00 | 26,90 | 26,90 | 0,37% | - |
| 13.02.2026 | 26,90 | 27,00 | 26,70 | 26,80 | -1,83% | - |
| 12.02.2026 | 27,20 | 27,90 | 26,80 | 27,30 | 4,60% | - |
| 11.02.2026 | 27,30 | 27,60 | 26,10 | 26,10 | -2,61% | - |
| 10.02.2026 | 26,90 | 26,90 | 26,80 | 26,80 | 0,37% | - |
| 09.02.2026 | 27,40 | 27,70 | 26,10 | 26,70 | 3,09% | - |
| 06.02.2026 | 25,90 | 25,90 | 25,80 | 25,90 | -3,00% | - |
| 05.02.2026 | 27,10 | 28,70 | 26,70 | 26,70 | -6,64% | - |
| 04.02.2026 | 28,60 | 28,60 | 28,00 | 28,60 | 10,85% | - |
| 02.02.2026 | 25,60 | 25,90 | 25,30 | 25,80 | 0,78% | - |
| 30.01.2026 | 25,90 | 26,20 | 25,20 | 25,60 | -1,54% | - |
| 29.01.2026 | 24,70 | 26,10 | 24,40 | 26,00 | 6,12% | - |
| 28.01.2026 | 24,70 | 25,20 | 24,40 | 24,50 | -1,61% | - |
| 27.01.2026 | 24,70 | 24,90 | 24,60 | 24,90 | 0,40% | - |
| 26.01.2026 | 24,90 | 24,90 | 24,80 | 24,80 | -0,80% | - |
| 23.01.2026 | 25,70 | 25,80 | 24,80 | 25,00 | -0,79% | - |
| 22.01.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -0,79% | - |
| 21.01.2026 | 24,40 | 25,80 | 23,90 | 25,40 | 4,10% | - |
| 20.01.2026 | 24,10 | 24,40 | 24,00 | 24,40 | -0,81% | - |
| 19.01.2026 | 24,50 | 24,60 | 24,50 | 24,60 | -1,20% | - |
| 16.01.2026 | 25,30 | 26,00 | 24,60 | 24,90 | -6,04% | - |
| 15.01.2026 | 26,70 | 27,30 | 26,30 | 26,50 | 1,15% | - |
| 14.01.2026 | 26,30 | 26,50 | 25,80 | 26,20 | 4,80% | - |
| 13.01.2026 | 24,80 | 25,80 | 24,20 | 25,00 | 4,17% | - |
| 12.01.2026 | 28,30 | 28,30 | 22,20 | 24,00 | -13,98% | - |
| 09.01.2026 | 28,90 | 29,80 | 27,90 | 27,90 | -7,62% | - |
| 08.01.2026 | 30,10 | 30,20 | 30,10 | 30,20 | -0,98% | - |
| 07.01.2026 | 30,20 | 32,00 | 29,60 | 30,50 | 2,69% | 15,00 |
| 06.01.2026 | 27,70 | 29,70 | 27,30 | 29,70 | 13,36% | - |
| 05.01.2026 | 26,30 | 26,50 | 25,50 | 26,20 | 0,00% | 84,00 |
| 02.01.2026 | 27,40 | 27,60 | 25,90 | 26,20 | -4,03% | 12,00 |
| 30.12.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 0,74% | - |
| 29.12.2025 | 27,10 | 27,70 | 26,70 | 27,10 | -0,37% | - |
| 23.12.2025 | 28,80 | 28,80 | 27,10 | 27,20 | -4,23% | - |
| 22.12.2025 | 27,30 | 28,90 | 27,20 | 28,40 | 2,16% | 3,00 |
| 19.12.2025 | 27,30 | 28,00 | 26,80 | 27,80 | 2,58% | - |
| 18.12.2025 | 28,00 | 28,70 | 27,00 | 27,10 | -2,52% | - |
| 17.12.2025 | 28,80 | 29,20 | 27,80 | 27,80 | -1,07% | - |
| 16.12.2025 | 28,10 | 28,20 | 27,50 | 28,10 | 0,36% | - |
| 15.12.2025 | 27,60 | 29,90 | 27,20 | 28,00 | 0,36% | - |
| 12.12.2025 | 28,20 | 28,70 | 27,80 | 27,90 | -4,45% | - |
| 11.12.2025 | 29,20 | 30,00 | 27,80 | 29,20 | 0,69% | - |
| 10.12.2025 | 25,90 | 30,20 | 25,90 | 29,00 | 9,85% | 1.000,00 |
| 09.12.2025 | 28,60 | 28,80 | 26,40 | 26,40 | -5,38% | - |
| 08.12.2025 | 26,50 | 28,20 | 25,90 | 27,90 | 5,68% | - |
| 05.12.2025 | 26,60 | 26,90 | 26,10 | 26,40 | -1,49% | - |
| 04.12.2025 | 26,60 | 27,20 | 25,90 | 26,80 | 0,75% | - |
| 03.12.2025 | 25,70 | 26,80 | 25,50 | 26,60 | 2,31% | - |
| 02.12.2025 | 25,90 | 26,40 | 25,90 | 26,00 | 2,36% | - |
| 01.12.2025 | 26,60 | 27,00 | 25,20 | 25,40 | -5,93% | - |
| 27.11.2025 | 26,90 | 27,00 | 26,90 | 27,00 | 0,75% | - |
| 26.11.2025 | 25,70 | 27,00 | 25,40 | 26,80 | 6,35% | - |
| 25.11.2025 | 26,30 | 26,70 | 24,90 | 25,20 | -3,45% | 6,00 |
| 24.11.2025 | 24,10 | 26,40 | 24,10 | 26,10 | 7,85% | 4,00 |
| 21.11.2025 | 24,10 | 24,30 | 24,10 | 24,20 | -2,81% | - |
| 20.11.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 19.11.2025 | 25,10 | 25,70 | 24,50 | 24,90 | 7,79% | - |
| 18.11.2025 | 23,30 | 23,30 | 22,80 | 23,10 | -1,28% | - |
| 17.11.2025 | 22,80 | 23,80 | 22,10 | 23,40 | 0,00% | 40,00 |
| 14.11.2025 | 22,30 | 24,00 | 22,00 | 23,40 | 8,84% | - |
| 13.11.2025 | 21,60 | 21,90 | 21,20 | 21,50 | -1,38% | - |
| 12.11.2025 | 21,70 | 22,20 | 21,50 | 21,80 | 10,94% | - |
| 11.11.2025 | 19,35 | 19,75 | 18,80 | 19,65 | -1,75% | - |
| 10.11.2025 | 19,75 | 20,15 | 19,30 | 20,00 | 4,99% | - |
| 07.11.2025 | 19,45 | 19,50 | 18,15 | 19,05 | 0,26% | - |
| 06.11.2025 | 19,90 | 19,90 | 18,55 | 19,00 | -3,06% | - |
| 05.11.2025 | 19,00 | 20,45 | 17,70 | 19,60 | -9,68% | - |
| 04.11.2025 | 22,70 | 22,80 | 21,50 | 21,70 | -16,86% | - |
| 03.11.2025 | 26,10 | 26,10 | 26,00 | 26,10 | -4,40% | - |
| 31.10.2025 | 27,40 | 27,40 | 27,30 | 27,30 | 0,74% | - |
| 30.10.2025 | 26,80 | 27,30 | 26,80 | 27,10 | 0,74% | - |
| 29.10.2025 | 27,10 | 28,00 | 26,80 | 26,90 | -2,18% | - |
| 28.10.2025 | 28,30 | 28,80 | 27,30 | 27,50 | -1,79% | - |
| 27.10.2025 | 27,80 | 28,10 | 26,90 | 28,00 | 2,56% | - |
| 24.10.2025 | 27,40 | 27,80 | 27,00 | 27,30 | -2,50% | - |
| 23.10.2025 | 28,00 | 28,00 | 27,60 | 28,00 | -6,04% | - |
| 22.10.2025 | 29,90 | 30,00 | 29,80 | 29,80 | 2,41% | - |
| 21.10.2025 | 29,80 | 29,90 | 28,70 | 29,10 | -2,35% | - |
| 20.10.2025 | 28,80 | 30,40 | 28,40 | 29,80 | 1,36% | - |
| 17.10.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 2,08% | - |
| 16.10.2025 | 30,60 | 33,30 | 28,70 | 28,80 | -6,49% | 1.000,00 |
| 15.10.2025 | 29,40 | 32,20 | 29,40 | 30,80 | 10,39% | 702,00 |
| 14.10.2025 | 26,30 | 27,90 | 25,70 | 27,90 | 2,95% | - |
| 13.10.2025 | 25,30 | 27,20 | 25,30 | 27,10 | 6,27% | 1.030,00 |
| 10.10.2025 | 25,90 | 26,80 | 24,70 | 25,50 | -2,67% | - |
| 09.10.2025 | 26,20 | 26,30 | 26,20 | 26,20 | 11,49% | - |
| 08.10.2025 | 23,50 | 23,80 | 23,30 | 23,50 | 1,73% | - |
| 07.10.2025 | 22,90 | 23,10 | 22,90 | 23,10 | 5,48% | - |
| 06.10.2025 | 21,80 | 21,90 | 21,80 | 21,90 | 2,82% | - |
| 03.10.2025 | 21,20 | 21,30 | 21,10 | 21,30 | 2,90% | - |
| 02.10.2025 | 20,15 | 20,90 | 20,05 | 20,70 | 4,02% | - |
| 01.10.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,75% | - |
| 30.09.2025 | 21,10 | 21,20 | 19,85 | 20,05 | -4,52% | 500,00 |
| 29.09.2025 | 20,70 | 21,00 | 20,60 | 21,00 | 2,94% | - |
| 26.09.2025 | 19,65 | 20,80 | 19,65 | 20,40 | 2,00% | 250,00 |
| 25.09.2025 | 19,55 | 20,30 | 18,70 | 20,00 | 3,63% | - |
| 24.09.2025 | 19,15 | 19,55 | 19,15 | 19,30 | -0,26% | - |
| 23.09.2025 | 19,45 | 19,75 | 19,25 | 19,35 | -2,52% | - |
| 22.09.2025 | 19,45 | 19,90 | 18,90 | 19,85 | 3,12% | - |