26,625$
7,19%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,95 | 27,22 | 24,84 | 26,63 | 7,19% | 1.996.551,00 |
| 19.10.2026 | 24,49 | 25,02 | 24,13 | 24,84 | 2,77% | 694.712,00 |
| 16.10.2026 | 24,59 | 24,59 | 23,64 | 24,17 | -1,82% | 880.110,00 |
| 15.10.2026 | 23,88 | 24,62 | 23,45 | 24,62 | 5,84% | 690.798,00 |
| 14.10.2026 | 22,43 | 23,36 | 22,05 | 23,26 | 3,38% | 1.007.495,00 |
| 13.10.2026 | 24,05 | 24,06 | 22,30 | 22,50 | -6,83% | 617.938,00 |
| 12.10.2026 | 24,65 | 24,67 | 24,10 | 24,15 | -2,31% | 372.983,00 |
| 09.10.2026 | 23,98 | 25,20 | 23,79 | 24,72 | 3,28% | 704.900,00 |
| 08.10.2026 | 24,04 | 24,29 | 23,65 | 23,94 | -1,46% | 661.141,00 |
| 07.10.2026 | 24,13 | 24,70 | 23,95 | 24,29 | -0,33% | 510.490,00 |
| 06.10.2026 | 25,58 | 25,73 | 23,00 | 24,37 | -3,75% | 703.032,00 |
| 05.10.2026 | 25,82 | 26,31 | 24,84 | 25,32 | -1,29% | 683.890,00 |
| 02.10.2026 | 26,46 | 26,46 | 25,45 | 25,65 | -1,38% | 581.407,00 |
| 01.10.2026 | 26,06 | 26,51 | 25,91 | 26,01 | -0,04% | 691.718,00 |
| 30.09.2026 | 26,12 | 26,69 | 25,88 | 26,02 | 0,27% | 1.002.241,00 |
| 29.09.2026 | 25,31 | 25,99 | 25,12 | 25,95 | 1,76% | 711.250,00 |
| 28.09.2026 | 24,51 | 25,71 | 24,21 | 25,50 | 2,74% | 827.427,00 |
| 25.09.2026 | 25,47 | 25,52 | 24,80 | 24,82 | -1,59% | 798.371,00 |
| 24.09.2026 | 26,09 | 26,30 | 25,00 | 25,22 | -3,26% | 1.220.326,00 |
| 23.09.2026 | 29,22 | 29,22 | 26,02 | 26,07 | -10,81% | 1.174.198,00 |
| 22.09.2026 | 28,44 | 29,40 | 28,24 | 29,23 | 4,17% | 527.062,00 |
| 21.09.2026 | 28,80 | 28,80 | 27,75 | 28,06 | -1,30% | 720.009,00 |
| 18.09.2026 | 28,91 | 28,91 | 28,01 | 28,43 | -1,73% | 1.483.765,00 |
| 17.09.2026 | 28,41 | 29,13 | 28,36 | 28,93 | 3,62% | 960.034,00 |
| 16.09.2026 | 28,25 | 28,60 | 27,66 | 27,92 | -0,89% | 589.325,00 |
| 15.09.2026 | 29,56 | 29,56 | 27,82 | 28,17 | -4,83% | 1.071.816,00 |
| 14.09.2026 | 29,38 | 29,70 | 29,01 | 29,60 | 1,96% | 439.858,00 |
| 11.09.2026 | 29,82 | 30,16 | 29,02 | 29,03 | -1,16% | 574.298,00 |
| 10.09.2026 | 29,62 | 29,78 | 28,96 | 29,37 | -1,84% | 421.290,00 |
| 09.09.2026 | 29,53 | 30,53 | 29,53 | 29,92 | -0,37% | 639.812,00 |
| 08.09.2026 | 29,13 | 30,68 | 28,89 | 30,03 | 0,74% | 680.491,00 |
| 04.09.2026 | 29,41 | 30,03 | 29,15 | 29,81 | -0,60% | 714.062,00 |
| 03.09.2026 | 30,20 | 30,66 | 29,69 | 29,99 | -1,80% | 510.246,00 |
| 02.09.2026 | 31,46 | 32,12 | 29,98 | 30,54 | -1,20% | 630.406,00 |
| 01.09.2026 | 29,94 | 31,38 | 29,94 | 30,91 | -0,93% | 726.041,00 |
| 31.08.2026 | 31,37 | 32,18 | 30,58 | 31,20 | -1,33% | 1.054.778,00 |
| 28.08.2026 | 32,20 | 32,55 | 31,49 | 31,62 | -2,98% | 754.094,00 |
| 27.08.2026 | 33,01 | 33,18 | 32,00 | 32,59 | -1,51% | 709.997,00 |
| 26.08.2026 | 33,21 | 33,55 | 32,57 | 33,09 | -1,16% | 925.872,00 |
| 25.08.2026 | 32,70 | 33,94 | 32,45 | 33,48 | 3,56% | 728.507,00 |
| 24.08.2026 | 32,24 | 32,76 | 31,16 | 32,33 | 0,12% | 475.712,00 |
| 21.08.2026 | 31,76 | 32,77 | 31,52 | 32,29 | 2,77% | 1.003.453,00 |
| 20.08.2026 | 32,48 | 32,59 | 29,86 | 31,42 | -4,85% | 1.103.748,00 |
| 19.08.2026 | 32,75 | 33,43 | 32,52 | 33,02 | 2,74% | 1.339.185,00 |
| 18.08.2026 | 32,03 | 32,67 | 31,40 | 32,14 | -0,06% | 574.522,00 |
| 17.08.2026 | 31,09 | 32,52 | 31,09 | 32,16 | 2,85% | 444.652,00 |
| 14.08.2026 | 31,70 | 31,70 | 30,20 | 31,27 | -0,06% | 495.115,00 |
| 13.08.2026 | 33,28 | 33,28 | 31,15 | 31,29 | -5,04% | 480.767,00 |
| 12.08.2026 | 32,94 | 33,56 | 32,05 | 32,95 | -0,11% | 977.944,00 |
| 11.08.2026 | 32,18 | 33,04 | 31,23 | 32,99 | 2,34% | 1.308.645,00 |
| 10.08.2026 | 32,41 | 32,83 | 32,00 | 32,23 | -1,47% | 424.455,00 |
| 07.08.2026 | 32,00 | 32,85 | 31,62 | 32,71 | 2,57% | 866.577,00 |
| 06.08.2026 | 31,99 | 33,09 | 31,60 | 31,89 | -0,19% | 690.895,00 |
| 05.08.2026 | 32,03 | 32,85 | 31,33 | 31,95 | 0,60% | 622.840,00 |
| 04.08.2026 | 28,78 | 32,99 | 28,78 | 31,76 | 7,30% | 1.313.242,00 |
| 03.08.2026 | 28,62 | 29,63 | 28,19 | 29,60 | 2,56% | 3.138.374,00 |
| 31.07.2026 | 29,75 | 30,00 | 28,70 | 28,86 | -3,93% | 687.948,00 |
| 30.07.2026 | 29,25 | 30,09 | 28,92 | 30,04 | 1,83% | 689.483,00 |
| 29.07.2026 | 29,43 | 30,11 | 28,83 | 29,50 | 0,44% | 700.137,00 |
| 28.07.2026 | 29,67 | 29,88 | 28,49 | 29,37 | 0,20% | 597.105,00 |
| 27.07.2026 | 29,58 | 30,92 | 29,23 | 29,31 | -0,02% | 530.483,00 |
| 24.07.2026 | 29,91 | 30,30 | 28,96 | 29,32 | -1,21% | 441.833,00 |
| 23.07.2026 | 28,45 | 29,79 | 28,33 | 29,68 | 2,47% | 666.960,00 |
| 22.07.2026 | 28,57 | 29,23 | 27,96 | 28,96 | 0,49% | 403.872,00 |
| 21.07.2026 | 27,66 | 29,06 | 27,24 | 28,82 | 4,16% | 603.584,00 |
| 20.07.2026 | 29,15 | 29,42 | 27,40 | 27,67 | -4,72% | 534.085,00 |
| 17.07.2026 | 28,83 | 29,49 | 28,48 | 29,04 | -0,24% | 413.963,00 |
| 16.07.2026 | 29,68 | 30,54 | 28,48 | 29,11 | -2,77% | 555.052,00 |
| 15.07.2026 | 28,96 | 30,02 | 28,35 | 29,94 | 2,78% | 588.398,00 |
| 14.07.2026 | 29,24 | 29,71 | 28,71 | 29,13 | -1,05% | 549.956,00 |
| 13.07.2026 | 31,51 | 31,60 | 29,41 | 29,44 | -6,18% | 577.426,00 |
| 10.07.2026 | 32,83 | 33,02 | 30,07 | 31,38 | -4,47% | 611.825,00 |
| 09.07.2026 | 32,54 | 33,40 | 32,54 | 32,85 | 0,61% | 492.035,00 |
| 08.07.2026 | 32,85 | 33,35 | 31,71 | 32,65 | -1,12% | 953.593,00 |
| 07.07.2026 | 32,82 | 33,72 | 32,11 | 33,02 | 1,82% | 904.510,00 |
| 06.07.2026 | 32,79 | 32,82 | 31,26 | 32,43 | -0,83% | 690.366,00 |
| 02.07.2026 | 32,75 | 33,16 | 31,91 | 32,70 | -0,03% | 1.013.196,00 |
| 01.07.2026 | 32,96 | 33,50 | 32,09 | 32,71 | -0,06% | 1.175.137,00 |
| 30.06.2026 | 32,90 | 33,20 | 31,88 | 32,73 | 0,99% | 3.346.550,00 |
| 29.06.2026 | 32,33 | 32,94 | 31,59 | 32,41 | 1,60% | 638.189,00 |
| 26.06.2026 | 30,41 | 32,58 | 30,41 | 31,90 | 4,76% | 3.219.050,00 |
| 25.06.2026 | 30,25 | 31,70 | 30,07 | 30,45 | 0,20% | 905.783,00 |
| 24.06.2026 | 31,45 | 31,96 | 30,33 | 30,39 | -2,22% | 655.168,00 |
| 23.06.2026 | 30,92 | 32,36 | 30,74 | 31,08 | 0,32% | 1.182.174,00 |
| 22.06.2026 | 31,37 | 31,61 | 30,91 | 30,98 | -0,06% | 616.185,00 |
| 18.06.2026 | 30,92 | 31,53 | 29,84 | 31,00 | 2,45% | 1.971.080,00 |
| 17.06.2026 | 29,36 | 31,02 | 29,26 | 30,26 | 3,81% | 950.506,00 |
| 16.06.2026 | 30,20 | 30,33 | 28,95 | 29,15 | -2,88% | 406.830,00 |
| 15.06.2026 | 30,54 | 30,54 | 29,19 | 30,02 | 0,62% | 831.523,00 |
| 12.06.2026 | 29,35 | 30,52 | 29,30 | 29,83 | 1,70% | 472.098,00 |
| 11.06.2026 | 28,53 | 29,57 | 28,12 | 29,33 | 3,17% | 491.167,00 |
| 10.06.2026 | 29,27 | 30,18 | 28,43 | 28,43 | -3,20% | 534.011,00 |
| 09.06.2026 | 29,45 | 30,06 | 28,57 | 29,37 | 1,28% | 420.197,00 |
| 08.06.2026 | 30,52 | 30,52 | 28,80 | 29,00 | -3,37% | 310.935,00 |
| 05.06.2026 | 30,14 | 31,07 | 29,55 | 30,01 | -0,43% | 561.439,00 |
| 04.06.2026 | 29,13 | 30,65 | 29,13 | 30,14 | 2,31% | 574.647,00 |
| 03.06.2026 | 29,26 | 29,50 | 28,63 | 29,46 | 2,72% | 449.666,00 |
| 02.06.2026 | 30,00 | 30,13 | 28,51 | 28,68 | -5,94% | 600.157,00 |
| 01.06.2026 | 30,58 | 30,74 | 29,72 | 30,49 | -1,36% | 454.075,00 |
| 29.05.2026 | 31,93 | 31,94 | 30,66 | 30,91 | -2,15% | 541.385,00 |