11,550$
-0,77%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 11,45 | 11,86 | 11,32 | 11,55 | -0,77% | 402.790,00 |
| 01.07.2025 | 11,25 | 12,00 | 11,19 | 11,64 | 2,56% | 466.500,00 |
| 30.06.2025 | 11,69 | 11,69 | 11,31 | 11,35 | -2,32% | 509.331,00 |
| 27.06.2025 | 11,97 | 12,13 | 11,56 | 11,62 | -1,86% | 1.234.007,00 |
| 26.06.2025 | 11,78 | 11,90 | 11,35 | 11,84 | 0,25% | 552.304,00 |
| 25.06.2025 | 11,45 | 11,90 | 11,17 | 11,81 | 2,61% | 629.211,00 |
| 24.06.2025 | 11,75 | 12,14 | 11,49 | 11,51 | -0,69% | 603.056,00 |
| 23.06.2025 | 11,56 | 11,76 | 11,35 | 11,59 | 0,09% | 421.534,00 |
| 20.06.2025 | 11,68 | 11,96 | 11,35 | 11,58 | 0,09% | 867.203,00 |
| 18.06.2025 | 11,64 | 12,25 | 11,51 | 11,57 | -0,77% | 444.919,00 |
| 17.06.2025 | 11,70 | 11,95 | 11,50 | 11,66 | -0,34% | 595.406,00 |
| 16.06.2025 | 11,69 | 11,74 | 11,43 | 11,70 | 1,47% | 438.427,00 |
| 13.06.2025 | 11,48 | 11,79 | 11,43 | 11,53 | -2,45% | 478.274,00 |
| 12.06.2025 | 11,50 | 11,86 | 11,38 | 11,82 | 2,78% | 500.444,00 |
| 11.06.2025 | 11,48 | 11,81 | 11,36 | 11,50 | 1,23% | 400.925,00 |
| 10.06.2025 | 11,13 | 11,48 | 11,12 | 11,36 | 2,07% | 445.082,00 |
| 09.06.2025 | 11,31 | 11,31 | 10,90 | 11,13 | -0,09% | 452.056,00 |
| 06.06.2025 | 11,05 | 11,35 | 11,05 | 11,14 | 2,58% | 462.631,00 |
| 05.06.2025 | 10,89 | 11,00 | 10,64 | 10,86 | -0,73% | 372.304,00 |
| 04.06.2025 | 10,89 | 11,42 | 10,83 | 10,94 | 0,37% | 598.625,00 |
| 03.06.2025 | 9,94 | 11,11 | 9,84 | 10,90 | 9,99% | 1.384.080,00 |
| 02.06.2025 | 9,65 | 10,00 | 9,47 | 9,91 | 3,88% | 517.785,00 |
| 30.05.2025 | 9,62 | 9,70 | 9,36 | 9,54 | -1,95% | 354.036,00 |
| 29.05.2025 | 9,57 | 9,83 | 9,34 | 9,73 | 3,18% | 453.308,00 |
| 28.05.2025 | 9,24 | 9,65 | 9,09 | 9,43 | 2,72% | 464.233,00 |
| 27.05.2025 | 9,55 | 9,71 | 9,13 | 9,18 | -1,92% | 525.734,00 |
| 23.05.2025 | 9,30 | 9,62 | 9,24 | 9,36 | -1,47% | 474.260,00 |
| 22.05.2025 | 9,43 | 9,74 | 9,24 | 9,50 | 0,21% | 434.423,00 |
| 21.05.2025 | 9,84 | 10,06 | 9,39 | 9,48 | -5,67% | 512.054,00 |
| 20.05.2025 | 10,10 | 10,38 | 9,60 | 10,05 | 2,24% | 983.158,00 |
| 19.05.2025 | 9,57 | 10,19 | 9,57 | 9,83 | 0,72% | 875.593,00 |
| 16.05.2025 | 9,72 | 10,06 | 9,56 | 9,76 | 1,35% | 719.445,00 |
| 15.05.2025 | 9,04 | 9,66 | 8,97 | 9,63 | 7,12% | 586.607,00 |
| 14.05.2025 | 8,71 | 9,10 | 8,70 | 8,99 | 0,67% | 845.238,00 |
| 13.05.2025 | 10,44 | 10,44 | 8,89 | 8,93 | -7,56% | 881.362,00 |
| 12.05.2025 | 9,78 | 10,13 | 9,52 | 9,66 | 3,21% | 626.004,00 |
| 09.05.2025 | 9,07 | 9,60 | 9,05 | 9,36 | 3,43% | 1.197.293,00 |
| 08.05.2025 | 8,61 | 9,24 | 8,51 | 9,05 | 4,50% | 695.581,00 |
| 07.05.2025 | 8,76 | 8,97 | 8,51 | 8,66 | -1,03% | 643.378,00 |
| 06.05.2025 | 9,52 | 9,66 | 8,30 | 8,75 | -9,79% | 1.183.372,00 |
| 05.05.2025 | 9,54 | 9,79 | 9,41 | 9,70 | 0,73% | 724.942,00 |
| 02.05.2025 | 9,99 | 10,12 | 9,62 | 9,63 | -2,43% | 640.908,00 |
| 01.05.2025 | 9,70 | 10,00 | 9,37 | 9,87 | 1,33% | 373.833,00 |
| 30.04.2025 | 9,50 | 9,88 | 9,36 | 9,74 | 2,42% | 571.553,00 |
| 29.04.2025 | 9,52 | 9,58 | 9,13 | 9,51 | 0,42% | 750.735,00 |
| 28.04.2025 | 9,76 | 9,89 | 9,33 | 9,47 | -2,97% | 526.069,00 |
| 25.04.2025 | 9,88 | 9,91 | 9,53 | 9,76 | -1,21% | 579.342,00 |
| 24.04.2025 | 9,49 | 9,90 | 9,46 | 9,88 | 3,78% | 600.993,00 |
| 23.04.2025 | 9,40 | 9,90 | 9,30 | 9,52 | 3,25% | 1.179.505,00 |
| 22.04.2025 | 8,74 | 9,30 | 8,52 | 9,22 | 7,08% | 1.133.809,00 |
| 21.04.2025 | 7,57 | 8,91 | 7,48 | 8,61 | 11,96% | 1.695.309,00 |
| 17.04.2025 | 7,55 | 7,72 | 7,34 | 7,69 | 1,72% | 837.492,00 |
| 16.04.2025 | 7,62 | 7,70 | 7,31 | 7,56 | -2,45% | 329.491,00 |
| 15.04.2025 | 7,41 | 7,99 | 7,41 | 7,75 | 2,51% | 504.477,00 |
| 14.04.2025 | 7,14 | 7,69 | 6,89 | 7,56 | 7,69% | 766.134,00 |
| 11.04.2025 | 6,51 | 7,13 | 6,42 | 7,02 | 7,67% | 730.946,00 |
| 10.04.2025 | 6,23 | 6,55 | 5,94 | 6,52 | 1,56% | 903.916,00 |
| 09.04.2025 | 5,76 | 6,47 | 5,35 | 6,42 | 8,63% | 1.150.342,00 |
| 08.04.2025 | 6,25 | 6,34 | 5,71 | 5,91 | -1,50% | 1.161.932,00 |
| 07.04.2025 | 5,68 | 6,17 | 5,45 | 6,00 | 1,01% | 1.015.422,00 |
| 04.04.2025 | 6,07 | 6,20 | 5,66 | 5,94 | -5,86% | 1.135.455,00 |
| 03.04.2025 | 6,22 | 6,44 | 6,00 | 6,31 | -4,39% | 727.708,00 |
| 02.04.2025 | 6,16 | 6,66 | 6,14 | 6,60 | 5,94% | 795.455,00 |
| 01.04.2025 | 6,59 | 6,73 | 6,10 | 6,23 | -6,17% | 1.554.855,00 |
| 31.03.2025 | 7,00 | 7,08 | 6,60 | 6,64 | -7,91% | 993.446,00 |
| 28.03.2025 | 7,45 | 7,48 | 7,06 | 7,21 | -3,22% | 572.399,00 |
| 27.03.2025 | 7,43 | 7,56 | 7,29 | 7,45 | 0,68% | 941.426,00 |
| 26.03.2025 | 7,74 | 7,74 | 7,18 | 7,40 | -4,39% | 1.379.654,00 |
| 25.03.2025 | 8,27 | 8,34 | 7,52 | 7,74 | -6,63% | 738.696,00 |
| 24.03.2025 | 8,26 | 8,45 | 8,10 | 8,29 | 1,72% | 824.967,00 |
| 21.03.2025 | 8,21 | 8,35 | 7,66 | 8,15 | -2,16% | 1.407.236,00 |
| 20.03.2025 | 8,05 | 8,42 | 8,00 | 8,33 | 0,85% | 1.070.522,00 |
| 19.03.2025 | 8,95 | 8,95 | 8,03 | 8,26 | -6,88% | 1.242.062,00 |
| 18.03.2025 | 8,63 | 8,93 | 7,71 | 8,87 | -1,44% | 1.627.627,00 |
| 17.03.2025 | 8,60 | 9,04 | 8,50 | 9,00 | 4,65% | 822.457,00 |
| 14.03.2025 | 8,18 | 8,72 | 8,18 | 8,60 | 6,04% | 876.914,00 |
| 13.03.2025 | 8,44 | 8,61 | 8,10 | 8,11 | -4,81% | 535.452,00 |
| 12.03.2025 | 8,25 | 8,59 | 8,13 | 8,52 | 3,90% | 516.160,00 |
| 11.03.2025 | 7,96 | 8,28 | 7,65 | 8,20 | 2,89% | 491.625,00 |
| 10.03.2025 | 7,96 | 8,20 | 7,70 | 7,97 | -0,50% | 589.147,00 |
| 07.03.2025 | 8,07 | 8,21 | 7,82 | 8,01 | -1,72% | 513.059,00 |
| 06.03.2025 | 8,01 | 8,19 | 7,91 | 8,15 | -0,12% | 422.308,00 |
| 05.03.2025 | 7,51 | 8,20 | 7,51 | 8,16 | 7,65% | 559.060,00 |
| 04.03.2025 | 7,34 | 7,69 | 7,22 | 7,58 | 2,43% | 564.196,00 |
| 03.03.2025 | 7,84 | 7,93 | 7,31 | 7,40 | -5,73% | 710.773,00 |
| 28.02.2025 | 7,98 | 8,13 | 7,77 | 7,85 | -1,81% | 661.955,00 |
| 27.02.2025 | 8,32 | 8,52 | 7,99 | 8,00 | -3,33% | 442.432,00 |
| 26.02.2025 | 8,25 | 8,37 | 8,13 | 8,27 | 0,24% | 523.552,00 |
| 25.02.2025 | 8,46 | 8,63 | 8,24 | 8,25 | -2,83% | 610.955,00 |
| 24.02.2025 | 8,33 | 8,74 | 8,13 | 8,49 | 2,29% | 830.594,00 |
| 21.02.2025 | 8,90 | 9,14 | 8,20 | 8,30 | -5,03% | 1.043.541,00 |
| 20.02.2025 | 9,30 | 9,33 | 8,49 | 8,74 | -6,02% | 1.626.150,00 |
| 19.02.2025 | 9,80 | 9,94 | 9,20 | 9,30 | -4,22% | 960.991,00 |
| 18.02.2025 | 10,80 | 11,11 | 9,69 | 9,71 | -9,08% | 1.629.392,00 |
| 14.02.2025 | 10,70 | 11,07 | 10,58 | 10,68 | 0,47% | 365.803,00 |
| 13.02.2025 | 10,43 | 10,64 | 10,00 | 10,63 | 3,61% | 420.208,00 |
| 12.02.2025 | 10,03 | 10,35 | 9,94 | 10,26 | -0,58% | 418.279,00 |
| 11.02.2025 | 10,04 | 10,36 | 9,76 | 10,32 | 0,49% | 336.249,00 |
| 10.02.2025 | 11,13 | 11,46 | 9,98 | 10,27 | -9,52% | 1.004.561,00 |
| 07.02.2025 | 12,74 | 12,90 | 11,28 | 11,35 | -10,91% | 601.482,00 |