30,910$
-2,15%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,93 | 31,94 | 30,66 | 30,91 | -2,15% | 541.385,00 |
| 28.05.2026 | 31,40 | 31,79 | 30,92 | 31,59 | 0,51% | 382.895,00 |
| 27.05.2026 | 31,05 | 32,35 | 30,68 | 31,43 | 1,19% | 355.730,00 |
| 26.05.2026 | 29,50 | 31,13 | 29,39 | 31,06 | 5,86% | 475.675,00 |
| 22.05.2026 | 29,53 | 30,39 | 29,22 | 29,34 | -1,15% | 682.772,00 |
| 21.05.2026 | 30,01 | 30,27 | 29,58 | 29,68 | -1,98% | 446.540,00 |
| 20.05.2026 | 30,00 | 30,42 | 29,18 | 30,28 | 1,00% | 925.524,00 |
| 19.05.2026 | 28,46 | 30,00 | 28,02 | 29,98 | 3,38% | 629.780,00 |
| 18.05.2026 | 30,00 | 30,55 | 28,61 | 29,00 | -3,56% | 736.426,00 |
| 15.05.2026 | 31,04 | 31,04 | 29,70 | 30,07 | -4,17% | 673.552,00 |
| 14.05.2026 | 31,70 | 31,70 | 30,14 | 31,38 | -1,01% | 527.296,00 |
| 13.05.2026 | 32,04 | 32,41 | 30,73 | 31,70 | -2,33% | 833.338,00 |
| 12.05.2026 | 32,60 | 33,03 | 31,59 | 32,46 | -0,60% | 291.731,00 |
| 11.05.2026 | 33,33 | 34,35 | 32,05 | 32,65 | -1,09% | 454.970,00 |
| 08.05.2026 | 32,84 | 33,29 | 31,28 | 33,01 | 0,67% | 677.275,00 |
| 07.05.2026 | 32,97 | 32,97 | 31,77 | 32,79 | -1,47% | 399.442,00 |
| 06.05.2026 | 33,00 | 33,71 | 32,77 | 33,28 | 0,97% | 551.504,00 |
| 05.05.2026 | 34,49 | 35,24 | 32,20 | 32,96 | -3,48% | 335.320,00 |
| 04.05.2026 | 32,84 | 34,60 | 32,84 | 34,15 | 3,36% | 516.162,00 |
| 01.05.2026 | 32,79 | 33,60 | 32,42 | 33,04 | 0,98% | 452.297,00 |
| 30.04.2026 | 32,82 | 33,19 | 32,08 | 32,72 | 0,93% | 471.358,00 |
| 29.04.2026 | 32,95 | 33,34 | 32,19 | 32,42 | -2,73% | 579.919,00 |
| 28.04.2026 | 33,50 | 34,31 | 33,15 | 33,33 | -1,13% | 401.797,00 |
| 27.04.2026 | 33,96 | 34,93 | 33,55 | 33,71 | -0,94% | 268.186,00 |
| 24.04.2026 | 35,25 | 35,48 | 33,40 | 34,03 | -2,60% | 395.066,00 |
| 23.04.2026 | 36,50 | 37,00 | 34,64 | 34,94 | -2,59% | 362.505,00 |
| 22.04.2026 | 36,14 | 36,50 | 35,57 | 35,87 | 0,87% | 440.572,00 |
| 21.04.2026 | 36,46 | 36,63 | 35,35 | 35,56 | -2,47% | 426.609,00 |
| 20.04.2026 | 37,28 | 37,28 | 35,86 | 36,46 | -2,30% | 666.727,00 |
| 17.04.2026 | 36,12 | 37,35 | 35,64 | 37,32 | 5,60% | 882.645,00 |
| 16.04.2026 | 35,31 | 35,57 | 34,44 | 35,34 | -0,67% | 291.990,00 |
| 15.04.2026 | 35,90 | 36,27 | 34,98 | 35,58 | -0,78% | 309.744,00 |
| 14.04.2026 | 35,08 | 36,79 | 34,95 | 35,86 | 2,31% | 636.297,00 |
| 13.04.2026 | 34,31 | 35,64 | 34,31 | 35,05 | 2,10% | 753.597,00 |
| 10.04.2026 | 35,00 | 35,22 | 34,04 | 34,33 | -2,33% | 351.054,00 |
| 09.04.2026 | 34,63 | 35,80 | 34,33 | 35,15 | 0,80% | 480.850,00 |
| 08.04.2026 | 34,63 | 36,31 | 34,44 | 34,87 | 3,07% | 1.245.874,00 |
| 07.04.2026 | 32,53 | 34,08 | 31,83 | 33,83 | 3,17% | 460.436,00 |
| 06.04.2026 | 32,96 | 33,82 | 32,30 | 32,79 | 0,15% | 528.871,00 |
| 02.04.2026 | 31,04 | 32,95 | 30,66 | 32,74 | 2,34% | 564.304,00 |
| 01.04.2026 | 32,66 | 34,38 | 31,38 | 31,99 | -1,72% | 685.251,00 |
| 31.03.2026 | 32,25 | 33,83 | 31,51 | 32,55 | 2,55% | 1.067.222,00 |
| 30.03.2026 | 33,00 | 33,21 | 31,33 | 31,74 | -3,38% | 479.890,00 |
| 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 | -2,07% | 823.390,00 |
| 23.02.2026 | 34,94 | 37,73 | 34,31 | 36,22 | 5,63% | 895.723,00 |
| 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 |