32,850$
-2,52%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 33,79 | 34,54 | 32,36 | 32,85 | -2,52% | 497.820,00 |
| 26.03.2026 | 32,32 | 34,67 | 31,43 | 33,70 | -0,27% | 3.074.127,00 |
| 25.03.2026 | 32,92 | 34,93 | 32,91 | 33,79 | 5,00% | 1.042.093,00 |
| 24.03.2026 | 33,09 | 33,93 | 31,84 | 32,18 | -3,71% | 422.924,00 |
| 23.03.2026 | 33,61 | 35,29 | 33,37 | 33,42 | -0,39% | 387.641,00 |
| 20.03.2026 | 34,10 | 35,11 | 33,16 | 33,55 | 1,08% | 1.968.154,00 |
| 19.03.2026 | 29,99 | 33,67 | 29,86 | 33,19 | 7,00% | 850.233,00 |
| 18.03.2026 | 32,85 | 32,85 | 30,55 | 31,02 | -5,63% | 840.064,00 |
| 17.03.2026 | 32,89 | 33,92 | 31,77 | 32,87 | -3,21% | 693.921,00 |
| 16.03.2026 | 33,95 | 34,88 | 32,66 | 33,96 | 2,35% | 551.084,00 |
| 13.03.2026 | 36,80 | 37,49 | 33,00 | 33,18 | -8,97% | 1.821.044,00 |
| 12.03.2026 | 37,01 | 37,34 | 35,55 | 36,45 | -3,93% | 525.923,00 |
| 11.03.2026 | 37,30 | 38,61 | 37,04 | 37,94 | -1,19% | 430.480,00 |
| 10.03.2026 | 39,06 | 40,22 | 38,03 | 38,40 | 0,27% | 1.087.511,00 |
| 09.03.2026 | 36,94 | 38,69 | 36,35 | 38,29 | 7,83% | 737.447,00 |
| 06.03.2026 | 33,76 | 35,54 | 33,03 | 35,51 | 2,48% | 1.293.426,00 |
| 05.03.2026 | 33,73 | 35,73 | 33,48 | 34,65 | 0,67% | 769.676,00 |
| 04.03.2026 | 34,41 | 34,98 | 32,70 | 34,42 | 1,89% | 516.418,00 |
| 03.03.2026 | 34,97 | 35,50 | 33,50 | 33,78 | -7,93% | 663.063,00 |
| 02.03.2026 | 35,52 | 39,81 | 35,52 | 36,69 | 0,77% | 898.452,00 |
| 27.02.2026 | 35,20 | 36,61 | 34,66 | 36,41 | 2,42% | 650.651,00 |
| 26.02.2026 | 35,02 | 36,08 | 34,17 | 35,55 | 0,28% | 623.008,00 |
| 25.02.2026 | 36,28 | 37,11 | 35,23 | 35,45 | -0,06% | 427.810,00 |
| 24.02.2026 | 36,50 | 37,03 | 35,30 | 35,47 | 3,44% | 823.390,00 |
| 20.02.2026 | 34,26 | 35,39 | 33,60 | 34,29 | -0,35% | 853.488,00 |
| 19.02.2026 | 31,38 | 34,67 | 30,68 | 34,41 | 11,14% | 1.140.019,00 |
| 18.02.2026 | 30,84 | 31,72 | 30,83 | 30,96 | -0,39% | 543.920,00 |
| 17.02.2026 | 31,84 | 32,27 | 30,50 | 31,08 | -2,60% | 441.283,00 |
| 13.02.2026 | 32,35 | 33,24 | 31,58 | 31,91 | -0,19% | 509.952,00 |
| 12.02.2026 | 32,95 | 33,28 | 31,47 | 31,97 | -0,96% | 450.843,00 |
| 11.02.2026 | 32,49 | 32,90 | 30,94 | 32,28 | -0,54% | 572.657,00 |
| 10.02.2026 | 30,90 | 32,95 | 30,79 | 32,46 | 1,58% | 541.733,00 |
| 09.02.2026 | 31,77 | 32,38 | 31,05 | 31,95 | -1,36% | 406.286,00 |
| 06.02.2026 | 31,70 | 33,48 | 31,06 | 32,39 | 6,23% | 791.903,00 |
| 05.02.2026 | 32,43 | 34,01 | 30,33 | 30,49 | -4,78% | 712.864,00 |
| 04.02.2026 | 34,11 | 34,37 | 30,67 | 32,02 | -5,24% | 638.679,00 |
| 03.02.2026 | 31,02 | 33,83 | 31,01 | 33,79 | 9,81% | 495.440,00 |
| 02.02.2026 | 30,00 | 31,49 | 29,35 | 30,77 | 1,42% | 548.997,00 |
| 30.01.2026 | 30,56 | 31,08 | 29,96 | 30,34 | -2,16% | 557.692,00 |
| 29.01.2026 | 29,40 | 31,76 | 29,34 | 31,01 | 5,40% | 534.878,00 |
| 28.01.2026 | 29,67 | 30,14 | 29,14 | 29,42 | -0,30% | 526.335,00 |
| 27.01.2026 | 29,25 | 30,25 | 29,07 | 29,51 | 0,89% | 327.860,00 |
| 26.01.2026 | 29,04 | 29,99 | 28,87 | 29,25 | -2,86% | 454.122,00 |
| 22.01.2026 | 29,61 | 30,96 | 29,58 | 30,11 | 2,03% | 705.570,00 |
| 21.01.2026 | 28,61 | 30,12 | 28,46 | 29,51 | 2,75% | 558.323,00 |
| 20.01.2026 | 28,00 | 28,89 | 27,01 | 28,72 | 0,07% | 886.700,00 |
| 16.01.2026 | 29,42 | 30,13 | 28,52 | 28,70 | -1,98% | 1.138.367,00 |
| 15.01.2026 | 31,17 | 31,70 | 29,23 | 29,28 | -5,46% | 779.699,00 |
| 14.01.2026 | 30,49 | 31,14 | 30,08 | 30,97 | 1,28% | 507.891,00 |
| 13.01.2026 | 29,01 | 30,63 | 28,27 | 30,58 | 3,94% | 631.242,00 |
| 12.01.2026 | 27,40 | 29,49 | 25,21 | 29,42 | -10,44% | 1.958.508,00 |
| 09.01.2026 | 33,91 | 34,34 | 32,46 | 32,85 | -2,46% | 616.946,00 |
| 08.01.2026 | 34,08 | 34,78 | 33,22 | 33,68 | -4,24% | 629.620,00 |
| 07.01.2026 | 35,84 | 37,34 | 35,09 | 35,17 | -0,14% | 937.687,00 |
| 06.01.2026 | 32,22 | 35,74 | 32,22 | 35,22 | 8,24% | 1.125.205,00 |
| 05.01.2026 | 30,71 | 32,67 | 29,75 | 32,54 | 5,31% | 808.857,00 |
| 02.01.2026 | 31,66 | 31,86 | 30,40 | 30,90 | -2,65% | 645.854,00 |
| 31.12.2025 | 31,68 | 32,50 | 31,45 | 31,74 | -0,25% | 422.865,00 |
| 30.12.2025 | 32,42 | 32,42 | 31,49 | 31,82 | -1,12% | 380.434,00 |
| 29.12.2025 | 31,56 | 32,33 | 31,00 | 32,18 | 0,81% | 315.344,00 |
| 26.12.2025 | 32,27 | 32,27 | 31,36 | 31,92 | -0,78% | 404.360,00 |
| 24.12.2025 | 31,73 | 32,80 | 31,68 | 32,17 | 0,97% | 292.813,00 |
| 23.12.2025 | 33,16 | 33,52 | 31,69 | 31,86 | -4,95% | 498.197,00 |
| 22.12.2025 | 32,28 | 33,90 | 31,74 | 33,52 | 4,88% | 617.131,00 |
| 19.12.2025 | 31,81 | 33,16 | 31,55 | 31,96 | 0,09% | 2.797.821,00 |
| 18.12.2025 | 33,28 | 33,88 | 31,50 | 31,93 | -2,83% | 708.528,00 |
| 17.12.2025 | 33,60 | 34,05 | 32,43 | 32,86 | -2,23% | 617.451,00 |
| 16.12.2025 | 32,52 | 33,93 | 32,40 | 33,61 | 1,85% | 635.072,00 |
| 15.12.2025 | 33,13 | 35,43 | 32,47 | 33,00 | 1,88% | 910.697,00 |
| 12.12.2025 | 33,33 | 33,77 | 32,26 | 32,39 | -2,12% | 1.103.155,00 |
| 11.12.2025 | 33,85 | 35,40 | 32,93 | 33,09 | -3,10% | 1.059.411,00 |
| 10.12.2025 | 31,11 | 35,34 | 30,17 | 34,15 | 12,08% | 1.820.390,00 |
| 09.12.2025 | 32,73 | 33,34 | 30,37 | 30,47 | -7,69% | 1.192.342,00 |
| 08.12.2025 | 31,29 | 33,30 | 30,90 | 33,01 | 6,93% | 788.146,00 |
| 05.12.2025 | 31,13 | 32,09 | 30,26 | 30,87 | -0,58% | 602.718,00 |
| 04.12.2025 | 30,23 | 31,54 | 30,10 | 31,05 | 0,29% | 612.849,00 |
| 03.12.2025 | 29,81 | 31,23 | 29,70 | 30,96 | 3,86% | 663.339,00 |
| 02.12.2025 | 29,80 | 30,71 | 28,74 | 29,81 | -0,88% | 674.868,00 |
| 01.12.2025 | 30,73 | 30,73 | 29,32 | 30,08 | -2,70% | 732.080,00 |
| 28.11.2025 | 31,22 | 31,44 | 30,28 | 30,91 | -0,96% | 318.720,00 |
| 26.11.2025 | 29,95 | 31,38 | 29,37 | 31,21 | 4,66% | 691.981,00 |
| 25.11.2025 | 30,57 | 30,94 | 28,51 | 29,82 | -1,81% | 2.085.945,00 |
| 24.11.2025 | 29,42 | 30,69 | 29,13 | 30,37 | 8,93% | 733.698,00 |
| 20.11.2025 | 28,98 | 29,38 | 27,76 | 27,88 | -2,14% | 611.903,00 |
| 19.11.2025 | 28,92 | 29,14 | 27,56 | 28,49 | -1,59% | 530.784,00 |
| 18.11.2025 | 27,00 | 29,44 | 26,47 | 28,95 | 7,30% | 1.139.043,00 |
| 17.11.2025 | 26,42 | 27,63 | 25,31 | 26,98 | 3,55% | 1.298.262,00 |
| 13.11.2025 | 24,77 | 26,35 | 24,34 | 26,06 | 3,76% | 1.194.402,00 |
| 12.11.2025 | 25,14 | 25,98 | 24,92 | 25,11 | 0,00% | 1.444.161,00 |
| 11.11.2025 | 22,04 | 25,16 | 21,81 | 25,11 | 12,25% | 1.126.450,00 |
| 10.11.2025 | 22,87 | 23,34 | 21,81 | 22,37 | -2,14% | 722.714,00 |
| 07.11.2025 | 22,24 | 23,35 | 21,68 | 22,86 | 1,78% | 1.061.264,00 |
| 06.11.2025 | 22,81 | 22,89 | 21,37 | 22,46 | -1,58% | 1.338.516,00 |
| 05.11.2025 | 21,94 | 23,06 | 20,32 | 22,82 | -9,94% | 2.132.545,00 |
| 04.11.2025 | 25,00 | 25,55 | 24,66 | 25,34 | -2,91% | 1.252.381,00 |
| 03.11.2025 | 29,30 | 29,44 | 24,50 | 26,10 | -12,97% | 2.250.692,00 |
| 31.10.2025 | 31,58 | 31,58 | 28,10 | 29,99 | -5,30% | 1.341.567,00 |
| 30.10.2025 | 31,20 | 32,55 | 31,00 | 31,67 | 0,83% | 655.889,00 |
| 29.10.2025 | 31,68 | 32,60 | 31,13 | 31,41 | -0,70% | 527.242,00 |
| 28.10.2025 | 33,02 | 33,13 | 31,40 | 31,63 | -4,15% | 799.497,00 |