29,200€
-5,19%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 19.09.2025 | 19,60 | 19,95 | 19,20 | 19,25 | -0,77% | - |
| 18.09.2025 | 19,75 | 19,80 | 18,85 | 19,40 | -0,77% | - |
| 17.09.2025 | 19,55 | 19,90 | 19,25 | 19,55 | -1,01% | - |
| 16.09.2025 | 19,90 | 20,15 | 19,45 | 19,75 | 0,51% | - |
| 15.09.2025 | 20,00 | 20,50 | 19,30 | 19,65 | -4,61% | - |
| 12.09.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 2,23% | - |
| 11.09.2025 | 19,80 | 20,40 | 19,75 | 20,15 | 6,90% | - |
| 10.09.2025 | 18,85 | 18,85 | 18,60 | 18,85 | 1,34% | - |
| 09.09.2025 | 18,70 | 18,90 | 18,60 | 18,60 | -0,27% | - |
| 08.09.2025 | 17,65 | 19,05 | 17,35 | 18,65 | 5,07% | 500,00 |
| 05.09.2025 | 16,85 | 17,85 | 16,65 | 17,75 | 5,03% | - |
| 04.09.2025 | 17,00 | 17,25 | 16,20 | 16,90 | 0,00% | - |
| 03.09.2025 | 16,85 | 17,50 | 16,50 | 16,90 | 0,30% | - |
| 02.09.2025 | 17,15 | 17,50 | 16,65 | 16,85 | -1,75% | 28,00 |
| 01.09.2025 | 16,90 | 17,20 | 16,85 | 17,15 | 1,48% | - |
| 29.08.2025 | 16,95 | 17,15 | 16,55 | 16,90 | 0,00% | 600,00 |
| 28.08.2025 | 16,60 | 17,10 | 16,05 | 16,90 | 1,81% | 600,00 |
| 27.08.2025 | 16,70 | 17,20 | 16,40 | 16,60 | 0,00% | - |
| 26.08.2025 | 16,25 | 16,85 | 14,60 | 16,60 | 2,15% | - |
| 25.08.2025 | 16,70 | 16,95 | 16,15 | 16,25 | -2,40% | - |
| 22.08.2025 | 17,00 | 17,40 | 16,45 | 16,65 | -1,48% | - |
| 21.08.2025 | 16,60 | 17,10 | 16,45 | 16,90 | 1,81% | 3.000,00 |
| 20.08.2025 | 15,90 | 16,65 | 15,55 | 16,60 | 4,40% | - |
| 19.08.2025 | 15,90 | 16,20 | 15,55 | 15,90 | 0,32% | - |
| 18.08.2025 | 15,60 | 15,95 | 15,45 | 15,85 | 2,26% | - |
| 15.08.2025 | 14,75 | 15,75 | 14,50 | 15,50 | 5,44% | - |
| 14.08.2025 | 14,40 | 14,95 | 13,35 | 14,70 | 2,08% | - |
| 13.08.2025 | 11,75 | 15,05 | 11,35 | 14,40 | 24,14% | - |
| 12.08.2025 | 11,35 | 11,70 | 11,25 | 11,60 | 2,65% | - |
| 11.08.2025 | 11,15 | 11,50 | 11,15 | 11,30 | 0,00% | - |
| 08.08.2025 | 11,35 | 11,55 | 11,05 | 11,30 | -0,44% | - |
| 07.08.2025 | 11,30 | 11,45 | 11,10 | 11,35 | 0,44% | - |
| 06.08.2025 | 11,20 | 11,55 | 10,95 | 11,30 | 0,89% | - |
| 05.08.2025 | 11,35 | 11,65 | 11,00 | 11,20 | -1,32% | - |
| 04.08.2025 | 11,15 | 11,45 | 11,00 | 11,35 | 1,79% | 900,00 |
| 01.08.2025 | 11,30 | 11,30 | 10,70 | 11,15 | -0,45% | - |
| 31.07.2025 | 11,25 | 11,45 | 10,95 | 11,20 | -0,44% | 900,00 |
| 30.07.2025 | 10,85 | 11,45 | 10,80 | 11,25 | 3,69% | - |
| 29.07.2025 | 11,05 | 11,30 | 10,65 | 10,85 | -1,81% | 252,00 |
| 28.07.2025 | 11,20 | 11,30 | 11,00 | 11,05 | -0,90% | - |
| 25.07.2025 | 11,50 | 11,65 | 10,75 | 11,15 | -3,04% | - |
| 24.07.2025 | 12,05 | 12,55 | 11,20 | 11,50 | -5,35% | 20,00 |
| 23.07.2025 | 12,05 | 13,80 | 11,75 | 12,15 | 4,74% | 150,00 |
| 22.07.2025 | 10,55 | 12,55 | 10,40 | 11,60 | 10,48% | - |
| 21.07.2025 | 11,35 | 11,85 | 10,50 | 10,50 | -7,89% | - |
| 18.07.2025 | 10,65 | 12,45 | 10,60 | 11,40 | 7,55% | 404,00 |
| 17.07.2025 | 10,25 | 10,70 | 10,20 | 10,60 | 3,41% | - |
| 16.07.2025 | 10,15 | 10,40 | 10,00 | 10,25 | 1,99% | - |
| 15.07.2025 | 10,30 | 10,45 | 10,03 | 10,05 | -2,43% | - |
| 14.07.2025 | 10,08 | 10,40 | 10,08 | 10,30 | 0,98% | - |
| 11.07.2025 | 10,30 | 10,40 | 10,03 | 10,20 | -1,45% | - |
| 10.07.2025 | 10,30 | 10,60 | 10,00 | 10,35 | 1,47% | - |
| 09.07.2025 | 10,25 | 10,65 | 10,15 | 10,20 | 0,00% | - |
| 08.07.2025 | 9,98 | 10,45 | 9,95 | 10,20 | 2,51% | - |
| 07.07.2025 | 9,70 | 10,05 | 9,70 | 9,95 | 2,05% | - |
| 04.07.2025 | 9,75 | 9,75 | 9,70 | 9,75 | -0,26% | - |
| 03.07.2025 | 9,80 | 10,08 | 9,70 | 9,78 | -0,26% | - |
| 02.07.2025 | 9,88 | 10,03 | 9,63 | 9,80 | -1,01% | - |
| 01.07.2025 | 9,63 | 10,15 | 9,48 | 9,90 | 2,33% | - |
| 30.06.2025 | 9,90 | 10,08 | 9,63 | 9,68 | -2,27% | - |
| 27.06.2025 | 10,10 | 10,35 | 9,88 | 9,90 | -1,49% | - |
| 26.06.2025 | 10,08 | 10,30 | 9,70 | 10,05 | -0,99% | - |
| 25.06.2025 | 9,90 | 10,20 | 9,65 | 10,15 | 2,01% | - |
| 24.06.2025 | 10,05 | 10,30 | 9,83 | 9,95 | -0,75% | - |
| 23.06.2025 | 10,08 | 10,20 | 9,83 | 10,03 | -0,25% | - |
| 20.06.2025 | 10,00 | 10,28 | 9,88 | 10,05 | 1,77% | - |
| 19.06.2025 | 10,05 | 10,08 | 9,88 | 9,88 | -2,23% | - |
| 18.06.2025 | 10,13 | 10,65 | 10,03 | 10,10 | -0,49% | - |
| 17.06.2025 | 10,15 | 10,30 | 9,95 | 10,15 | 0,00% | - |
| 16.06.2025 | 9,98 | 10,15 | 9,83 | 10,15 | 2,01% | 100,00 |
| 13.06.2025 | 10,25 | 10,25 | 9,85 | 9,95 | -1,97% | 100,00 |
| 12.06.2025 | 10,00 | 10,25 | 9,80 | 10,15 | 1,25% | - |
| 11.06.2025 | 9,95 | 10,25 | 9,88 | 10,03 | 0,75% | - |
| 10.06.2025 | 9,78 | 10,03 | 9,68 | 9,95 | 1,79% | - |
| 09.06.2025 | 9,78 | 9,93 | 9,53 | 9,78 | 0,00% | - |
| 06.06.2025 | 9,53 | 9,93 | 9,53 | 9,78 | 2,62% | - |
| 05.06.2025 | 9,60 | 9,75 | 9,25 | 9,53 | -0,78% | - |
| 04.06.2025 | 9,58 | 10,00 | 9,48 | 9,60 | -0,26% | - |
| 03.06.2025 | 8,68 | 9,65 | 8,63 | 9,63 | 11,27% | - |
| 02.06.2025 | 8,43 | 8,75 | 8,28 | 8,65 | 2,67% | - |
| 30.05.2025 | 8,55 | 8,63 | 8,28 | 8,43 | -0,59% | - |