23,750€
-0,38%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 23,67 | 23,73 | 23,67 | 23,71 | -0,55% | - |
| 12.11.2026 | 25,07 | 25,13 | 23,79 | 23,84 | -4,24% | - |
| 11.11.2026 | 24,37 | 25,12 | 24,21 | 24,90 | 2,62% | - |
| 10.11.2026 | 24,69 | 25,31 | 23,99 | 24,26 | -1,12% | - |
| 09.11.2026 | 23,83 | 24,89 | 23,50 | 24,54 | 2,83% | - |
| 06.11.2026 | 23,24 | 23,96 | 23,05 | 23,86 | -3,32% | - |
| 05.11.2026 | 24,48 | 24,85 | 24,47 | 24,68 | 1,02% | - |
| 04.11.2026 | 24,12 | 24,68 | 23,56 | 24,43 | 1,29% | 125,00 |
| 03.11.2026 | 23,68 | 24,56 | 23,33 | 24,12 | 1,32% | - |
| 02.11.2026 | 23,56 | 24,09 | 23,09 | 23,81 | 1,54% | 70,00 |
| 30.10.2026 | 23,57 | 23,94 | 23,15 | 23,45 | 0,32% | - |
| 29.10.2026 | 23,79 | 24,10 | 23,35 | 23,37 | -0,47% | - |
| 28.10.2026 | 22,88 | 23,93 | 22,88 | 23,48 | 0,32% | 50,00 |
| 27.10.2026 | 22,78 | 23,64 | 22,49 | 23,41 | 2,72% | - |
| 26.10.2026 | 22,35 | 22,85 | 21,94 | 22,79 | 1,72% | - |
| 23.10.2026 | 22,91 | 23,12 | 22,12 | 22,40 | -2,52% | - |
| 22.10.2026 | 22,86 | 23,84 | 22,57 | 22,98 | 1,08% | 125,00 |
| 21.10.2026 | 23,69 | 24,34 | 22,63 | 22,74 | -4,89% | 150,00 |
| 20.10.2026 | 22,14 | 24,44 | 21,90 | 23,91 | 7,39% | 969,00 |
| 19.10.2026 | 21,64 | 22,29 | 21,48 | 22,26 | 3,29% | - |
| 16.10.2026 | 21,93 | 22,33 | 21,08 | 21,55 | -1,37% | - |
| 15.10.2026 | 20,85 | 21,95 | 20,75 | 21,85 | 5,66% | - |
| 14.10.2026 | 20,09 | 20,88 | 19,91 | 20,68 | 2,63% | - |
| 13.10.2026 | 21,65 | 22,01 | 19,93 | 20,15 | -8,05% | 150,00 |
| 12.10.2026 | 22,09 | 22,46 | 21,74 | 21,92 | -0,63% | - |
| 09.10.2026 | 21,37 | 22,51 | 21,15 | 22,06 | 3,06% | - |
| 08.10.2026 | 21,70 | 21,80 | 21,09 | 21,40 | -1,31% | - |
| 07.10.2026 | 21,68 | 22,07 | 21,50 | 21,69 | 0,25% | - |
| 06.10.2026 | 22,56 | 22,97 | 20,84 | 21,63 | -4,36% | - |
| 05.10.2026 | 22,77 | 23,40 | 22,12 | 22,62 | -1,48% | - |
| 02.10.2026 | 23,13 | 24,08 | 22,86 | 22,96 | -1,67% | - |
| 01.10.2026 | 22,95 | 23,61 | 22,79 | 23,35 | 1,72% | - |
| 30.09.2026 | 22,82 | 23,46 | 22,52 | 22,95 | 0,92% | - |
| 29.09.2026 | 22,42 | 22,87 | 22,15 | 22,74 | 1,77% | - |
| 28.09.2026 | 21,77 | 22,39 | 21,29 | 22,35 | 1,43% | - |
| 25.09.2026 | 22,22 | 22,57 | 21,86 | 22,03 | -0,63% | - |
| 24.09.2026 | 22,94 | 23,57 | 22,01 | 22,17 | -3,40% | - |
| 23.09.2026 | 25,51 | 26,24 | 22,90 | 22,95 | -10,33% | - |
| 22.09.2026 | 24,40 | 25,65 | 24,30 | 25,60 | 4,77% | - |
| 21.09.2026 | 24,86 | 25,25 | 24,21 | 24,43 | -1,57% | - |
| 18.09.2026 | 25,21 | 25,68 | 24,48 | 24,82 | -1,51% | - |
| 17.09.2026 | 24,35 | 25,34 | 24,12 | 25,20 | 2,69% | - |
| 16.09.2026 | 24,39 | 24,77 | 23,89 | 24,54 | 0,86% | - |
| 15.09.2026 | 25,66 | 25,88 | 24,10 | 24,33 | -4,57% | 350,00 |
| 14.09.2026 | 25,03 | 25,68 | 24,72 | 25,50 | 1,63% | - |
| 11.09.2026 | 25,27 | 25,92 | 25,05 | 25,09 | -0,40% | - |
| 10.09.2026 | 25,71 | 26,23 | 24,97 | 25,19 | -1,81% | - |
| 09.09.2026 | 25,84 | 26,20 | 25,31 | 25,65 | -1,29% | - |
| 08.09.2026 | 25,48 | 26,38 | 24,96 | 25,99 | 2,00% | - |
| 07.09.2026 | 25,67 | 25,67 | 25,45 | 25,48 | -0,33% | - |
| 04.09.2026 | 25,80 | 26,27 | 25,13 | 25,56 | 0,08% | - |
| 03.09.2026 | 26,32 | 26,85 | 25,53 | 25,54 | -2,76% | - |
| 02.09.2026 | 26,65 | 27,55 | 25,88 | 26,27 | -1,83% | - |
| 01.09.2026 | 26,86 | 27,19 | 26,10 | 26,76 | 0,39% | - |
| 31.08.2026 | 27,29 | 27,75 | 26,36 | 26,65 | -3,72% | - |
| 28.08.2026 | 27,97 | 28,43 | 27,23 | 27,68 | -2,02% | - |
| 27.08.2026 | 28,41 | 28,58 | 27,56 | 28,25 | -0,74% | - |
| 26.08.2026 | 28,66 | 28,94 | 27,96 | 28,46 | -1,08% | - |
| 25.08.2026 | 27,71 | 29,02 | 27,57 | 28,77 | 2,95% | - |
| 24.08.2026 | 27,65 | 28,10 | 26,81 | 27,95 | 1,21% | - |
| 21.08.2026 | 26,89 | 28,05 | 26,86 | 27,61 | 3,93% | - |
| 20.08.2026 | 28,30 | 28,47 | 25,58 | 26,57 | -5,86% | - |
| 19.08.2026 | 27,77 | 28,63 | 27,57 | 28,22 | 0,59% | - |
| 18.08.2026 | 27,75 | 28,14 | 27,26 | 28,06 | 0,07% | - |
| 17.08.2026 | 27,03 | 28,04 | 26,65 | 28,04 | 4,28% | - |
| 14.08.2026 | 27,16 | 27,81 | 26,24 | 26,89 | -3,50% | - |
| 13.08.2026 | 28,61 | 29,08 | 27,86 | 27,86 | -2,66% | - |
| 12.08.2026 | 28,55 | 29,05 | 28,08 | 28,62 | 2,21% | - |
| 11.08.2026 | 27,92 | 28,70 | 27,08 | 28,00 | 0,30% | - |
| 10.08.2026 | 28,31 | 28,55 | 27,83 | 27,92 | 0,63% | - |
| 07.08.2026 | 27,71 | 28,22 | 27,10 | 27,74 | 0,11% | - |
| 06.08.2026 | 27,64 | 28,65 | 27,36 | 27,71 | 0,53% | - |
| 05.08.2026 | 27,56 | 28,35 | 27,13 | 27,57 | -2,56% | - |
| 04.08.2026 | 25,77 | 28,53 | 25,14 | 28,29 | 10,92% | - |
| 03.08.2026 | 25,16 | 25,65 | 24,43 | 25,51 | 2,04% | - |
| 31.07.2026 | 25,62 | 26,73 | 24,96 | 25,00 | -3,77% | - |
| 30.07.2026 | 25,71 | 26,18 | 25,14 | 25,98 | -0,27% | - |
| 29.07.2026 | 25,78 | 26,25 | 25,34 | 26,05 | 1,86% | - |
| 28.07.2026 | 25,79 | 26,50 | 25,05 | 25,57 | -2,18% | - |
| 27.07.2026 | 25,77 | 27,13 | 25,69 | 26,14 | 0,99% | - |
| 24.07.2026 | 26,06 | 26,55 | 25,43 | 25,89 | 0,21% | - |
| 23.07.2026 | 25,38 | 26,16 | 24,69 | 25,83 | 3,99% | - |
| 22.07.2026 | 25,20 | 25,30 | 24,39 | 24,84 | 0,40% | - |
| 21.07.2026 | 24,28 | 24,74 | 23,82 | 24,74 | 1,71% | - |
| 20.07.2026 | 24,79 | 25,79 | 24,25 | 24,33 | -3,85% | - |
| 17.07.2026 | 25,22 | 25,75 | 24,99 | 25,30 | 0,46% | - |
| 16.07.2026 | 26,09 | 26,33 | 24,90 | 25,19 | -3,21% | - |
| 15.07.2026 | 25,51 | 26,18 | 25,04 | 26,02 | 0,60% | - |
| 14.07.2026 | 25,89 | 26,09 | 25,19 | 25,87 | 0,02% | - |
| 13.07.2026 | 27,49 | 28,83 | 25,86 | 25,86 | -6,22% | - |
| 10.07.2026 | 28,72 | 28,99 | 26,57 | 27,58 | -4,50% | - |
| 09.07.2026 | 28,57 | 28,95 | 28,30 | 28,88 | 1,74% | - |
| 08.07.2026 | 28,93 | 29,20 | 27,84 | 28,38 | -2,87% | - |
| 07.07.2026 | 28,36 | 29,57 | 27,08 | 29,22 | 3,75% | - |
| 06.07.2026 | 28,58 | 29,14 | 27,43 | 28,17 | -1,47% | - |
| 03.07.2026 | 28,60 | 28,63 | 28,50 | 28,59 | 0,58% | - |
| 02.07.2026 | 28,75 | 29,00 | 27,86 | 28,42 | -0,79% | - |
| 01.07.2026 | 28,65 | 29,35 | 28,18 | 28,65 | 0,93% | - |
| 30.06.2026 | 28,39 | 29,05 | 27,91 | 28,38 | 1,14% | - |
| 29.06.2026 | 28,11 | 28,76 | 27,73 | 28,06 | 1,50% | - |