26,510€
-1,81%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,12 | 27,62 | 26,28 | 26,38 | -2,31% | - |
| 28.05.2026 | 27,03 | 27,58 | 26,41 | 27,00 | 1,28% | - |
| 27.05.2026 | 26,70 | 27,20 | 26,58 | 26,66 | 0,83% | - |
| 26.05.2026 | 25,45 | 26,70 | 24,84 | 26,44 | 3,95% | - |
| 25.05.2026 | 25,30 | 25,46 | 25,30 | 25,44 | -0,27% | - |
| 22.05.2026 | 25,55 | 25,89 | 25,18 | 25,51 | -0,29% | - |
| 21.05.2026 | 26,05 | 26,32 | 25,42 | 25,58 | -1,01% | - |
| 20.05.2026 | 25,85 | 26,36 | 25,17 | 25,84 | 1,04% | - |
| 19.05.2026 | 24,96 | 25,83 | 24,44 | 25,58 | 2,77% | - |
| 18.05.2026 | 25,87 | 26,23 | 24,59 | 24,89 | -3,86% | - |
| 15.05.2026 | 26,89 | 26,95 | 25,54 | 25,89 | -3,58% | - |
| 14.05.2026 | 27,06 | 27,35 | 25,82 | 26,85 | 0,13% | 10,00 |
| 13.05.2026 | 27,64 | 27,87 | 26,22 | 26,81 | -2,51% | - |
| 12.05.2026 | 27,71 | 28,24 | 26,92 | 27,50 | 0,53% | - |
| 11.05.2026 | 27,91 | 29,14 | 27,24 | 27,36 | -0,80% | - |
| 08.05.2026 | 27,97 | 28,27 | 26,73 | 27,58 | -1,15% | - |
| 07.05.2026 | 28,34 | 28,52 | 27,01 | 27,90 | -0,50% | - |
| 06.05.2026 | 28,20 | 28,64 | 27,88 | 28,04 | 0,97% | - |
| 05.05.2026 | 29,21 | 30,10 | 27,55 | 27,77 | -4,90% | - |
| 04.05.2026 | 28,23 | 29,54 | 27,62 | 29,20 | 4,40% | - |
| 30.04.2026 | 27,77 | 28,44 | 27,55 | 27,97 | 0,63% | - |
| 29.04.2026 | 28,47 | 28,68 | 27,72 | 27,79 | -2,73% | - |
| 28.04.2026 | 28,76 | 29,29 | 28,34 | 28,57 | -0,85% | - |
| 27.04.2026 | 29,03 | 29,65 | 28,55 | 28,82 | -0,24% | - |
| 24.04.2026 | 29,91 | 30,34 | 28,70 | 28,89 | -3,12% | - |
| 23.04.2026 | 30,64 | 31,34 | 29,69 | 29,82 | -2,18% | - |
| 22.04.2026 | 30,33 | 30,82 | 30,32 | 30,48 | 0,56% | - |
| 21.04.2026 | 30,96 | 31,60 | 30,18 | 30,31 | -2,54% | - |
| 20.04.2026 | 31,47 | 31,69 | 30,65 | 31,10 | 0,31% | - |
| 17.04.2026 | 29,99 | 31,34 | 29,70 | 31,01 | 3,14% | - |
| 16.04.2026 | 30,15 | 30,48 | 29,24 | 30,06 | 0,23% | - |
| 15.04.2026 | 30,40 | 30,70 | 29,67 | 29,99 | -0,58% | - |
| 14.04.2026 | 29,81 | 31,13 | 29,53 | 30,17 | 1,14% | - |
| 13.04.2026 | 29,28 | 30,46 | 28,47 | 29,83 | 0,71% | - |
| 10.04.2026 | 30,05 | 30,39 | 29,07 | 29,62 | -0,85% | - |
| 09.04.2026 | 29,90 | 30,53 | 29,25 | 29,87 | -2,45% | - |
| 08.04.2026 | 29,17 | 30,96 | 28,97 | 30,62 | 6,10% | - |
| 07.04.2026 | 28,38 | 29,03 | 27,35 | 28,86 | 5,33% | - |
| 02.04.2026 | 27,50 | 27,70 | 27,40 | 27,40 | -3,52% | - |
| 01.04.2026 | 28,10 | 28,40 | 28,10 | 28,40 | 1,43% | - |
| 31.03.2026 | 27,90 | 28,00 | 27,80 | 28,00 | -0,36% | - |
| 30.03.2026 | 28,50 | 29,20 | 28,00 | 28,10 | -3,77% | - |
| 27.03.2026 | 29,30 | 29,40 | 29,10 | 29,20 | 0,00% | - |
| 26.03.2026 | 29,20 | 29,40 | 28,80 | 29,20 | 5,04% | - |
| 25.03.2026 | 27,70 | 27,80 | 27,70 | 27,80 | -2,80% | - |
| 24.03.2026 | 28,70 | 28,70 | 28,60 | 28,60 | -3,38% | - |
| 23.03.2026 | 28,70 | 30,20 | 28,20 | 29,60 | 3,50% | - |
| 20.03.2026 | 28,80 | 28,80 | 28,40 | 28,60 | 4,00% | - |
| 19.03.2026 | 26,70 | 27,60 | 26,10 | 27,50 | 1,48% | - |
| 18.03.2026 | 28,50 | 28,80 | 26,60 | 27,10 | -5,24% | - |
| 17.03.2026 | 29,50 | 29,80 | 27,80 | 28,60 | -2,05% | - |
| 16.03.2026 | 29,10 | 29,90 | 29,00 | 29,20 | -7,30% | - |
| 13.03.2026 | 31,70 | 32,80 | 31,10 | 31,50 | -3,67% | - |
| 12.03.2026 | 32,70 | 32,70 | 32,50 | 32,70 | -0,91% | - |
| 11.03.2026 | 33,10 | 33,20 | 32,20 | 33,00 | -1,49% | - |
| 10.03.2026 | 32,90 | 33,50 | 32,90 | 33,50 | 1,52% | - |
| 09.03.2026 | 30,20 | 33,10 | 29,90 | 33,00 | 8,20% | - |
| 06.03.2026 | 29,90 | 30,60 | 28,80 | 30,50 | 3,04% | - |
| 05.03.2026 | 29,50 | 29,70 | 29,50 | 29,60 | 2,07% | - |
| 04.03.2026 | 29,10 | 29,40 | 29,00 | 29,00 | -6,75% | - |
| 03.03.2026 | 31,30 | 31,50 | 30,60 | 31,10 | -6,61% | - |
| 02.03.2026 | 30,50 | 33,40 | 29,60 | 33,30 | 13,27% | 4,00 |
| 27.02.2026 | 30,10 | 30,50 | 29,40 | 29,40 | -2,33% | - |
| 26.02.2026 | 30,10 | 30,40 | 29,10 | 30,10 | -0,33% | - |
| 25.02.2026 | 30,10 | 30,40 | 29,80 | 30,20 | -0,98% | - |
| 24.02.2026 | 30,90 | 31,30 | 30,30 | 30,50 | 5,17% | - |
| 23.02.2026 | 29,10 | 29,50 | 28,80 | 29,00 | -1,69% | - |
| 20.02.2026 | 29,20 | 29,60 | 29,20 | 29,50 | 6,88% | - |
| 19.02.2026 | 26,30 | 28,50 | 25,90 | 27,60 | 4,94% | - |
| 18.02.2026 | 26,30 | 26,60 | 26,10 | 26,30 | -1,50% | - |
| 17.02.2026 | 26,90 | 27,20 | 25,90 | 26,70 | -0,74% | - |
| 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 | 0,00% | - |
| 03.02.2026 | 26,10 | 28,60 | 26,00 | 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 |