25,720€
-1,02%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.06.2026 | 26,78 | 28,58 | 25,98 | 27,65 | 2,75% | - |
| 25.06.2026 | 26,77 | 27,84 | 26,09 | 26,91 | -0,43% | - |
| 24.06.2026 | 27,31 | 28,13 | 26,94 | 27,02 | -1,91% | - |
| 23.06.2026 | 27,11 | 28,34 | 26,43 | 27,55 | 0,24% | - |
| 22.06.2026 | 26,97 | 27,65 | 26,75 | 27,48 | 1,91% | - |
| 19.06.2026 | 27,34 | 27,34 | 26,95 | 26,97 | -0,52% | - |
| 18.06.2026 | 27,61 | 27,67 | 25,98 | 27,11 | 3,55% | - |
| 17.06.2026 | 25,12 | 26,76 | 24,81 | 26,18 | 2,83% | - |
| 16.06.2026 | 25,90 | 26,48 | 24,98 | 25,46 | -1,22% | - |
| 15.06.2026 | 25,79 | 26,40 | 25,20 | 25,77 | -1,19% | - |
| 12.06.2026 | 25,37 | 26,33 | 25,32 | 26,08 | 3,55% | - |
| 11.06.2026 | 24,66 | 25,29 | 24,46 | 25,19 | 1,78% | - |
| 10.06.2026 | 24,92 | 26,10 | 24,63 | 24,75 | -0,44% | - |
| 09.06.2026 | 25,13 | 26,11 | 24,82 | 24,86 | -0,68% | - |
| 08.06.2026 | 25,98 | 26,87 | 25,02 | 25,03 | -4,43% | - |
| 05.06.2026 | 25,96 | 26,98 | 25,28 | 26,19 | 0,87% | - |
| 04.06.2026 | 25,40 | 26,27 | 24,34 | 25,96 | 4,17% | - |
| 03.06.2026 | 24,67 | 25,15 | 24,44 | 24,92 | 0,99% | - |
| 02.06.2026 | 26,20 | 26,31 | 24,62 | 24,68 | -6,18% | - |
| 01.06.2026 | 26,00 | 26,73 | 25,57 | 26,30 | -0,28% | - |
| 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% | - |