Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,35 | 33,24 | 31,58 | 31,91 | 0,06% | 509.952,00 |
| 12.02.2026 | 32,95 | 33,28 | 31,47 | 31,89 | -1,02% | 450.843,00 |
| 11.02.2026 | 32,49 | 32,90 | 30,91 | 32,22 | -0,68% | 572.660,00 |
| 10.02.2026 | 30,90 | 32,95 | 30,79 | 32,44 | 1,41% | 549.491,00 |
| 09.02.2026 | 31,77 | 32,38 | 30,75 | 31,99 | -1,27% | 406.518,00 |
| 06.02.2026 | 31,70 | 33,48 | 31,06 | 32,40 | 6,30% | 1.014.723,00 |
| 05.02.2026 | 32,43 | 34,01 | 30,33 | 30,48 | -4,75% | 719.056,00 |
| 04.02.2026 | 34,11 | 34,47 | 30,67 | 32,00 | -5,30% | 653.640,00 |
| 03.02.2026 | 31,02 | 33,83 | 31,01 | 33,79 | 9,81% | 504.648,00 |
| 02.02.2026 | 30,00 | 31,49 | 29,35 | 30,77 | 1,42% | 549.315,00 |
| 30.01.2026 | 30,56 | 31,08 | 29,96 | 30,34 | -2,35% | 557.698,00 |
| 29.01.2026 | 29,40 | 31,76 | 29,29 | 31,07 | 5,68% | 534.933,00 |
| 28.01.2026 | 29,67 | 30,14 | 29,14 | 29,40 | -0,37% | 526.377,00 |
| 27.01.2026 | 29,25 | 30,25 | 29,07 | 29,51 | 0,89% | 328.217,00 |
| 26.01.2026 | 29,04 | 29,99 | 28,81 | 29,25 | -0,71% | 454.281,00 |
| 23.01.2026 | 29,67 | 30,29 | 28,75 | 29,46 | -1,96% | 503.784,00 |
| 22.01.2026 | 29,61 | 30,96 | 29,58 | 30,05 | 1,86% | 705.575,00 |
| 21.01.2026 | 28,61 | 30,12 | 28,45 | 29,50 | 2,72% | 567.381,00 |
| 20.01.2026 | 28,00 | 28,89 | 27,01 | 28,72 | 0,07% | 888.003,00 |
| 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% | 779.992,00 |
| 14.01.2026 | 30,49 | 31,14 | 30,08 | 30,97 | 1,28% | 588.004,00 |
| 13.01.2026 | 29,01 | 30,63 | 28,27 | 30,58 | 3,94% | 631.951,00 |
| 12.01.2026 | 27,40 | 29,49 | 25,21 | 29,42 | -10,44% | 1.965.021,00 |
| 09.01.2026 | 33,91 | 34,34 | 32,46 | 32,85 | -2,46% | 674.168,00 |
| 08.01.2026 | 34,08 | 34,84 | 33,22 | 33,68 | -4,24% | 630.023,00 |
| 07.01.2026 | 35,84 | 37,34 | 35,09 | 35,17 | -0,14% | 982.643,00 |
| 06.01.2026 | 32,22 | 35,74 | 32,22 | 35,22 | 8,20% | 1.189.279,00 |
| 05.01.2026 | 30,71 | 32,67 | 29,75 | 32,55 | 5,34% | 837.072,00 |
| 02.01.2026 | 31,66 | 31,86 | 30,40 | 30,90 | -2,65% | 677.535,00 |
| 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% | 522.649,00 |
| 29.12.2025 | 31,56 | 32,33 | 31,00 | 32,18 | 0,81% | 423.900,00 |
| 26.12.2025 | 32,27 | 32,27 | 31,36 | 31,92 | -0,78% | 404.388,00 |
| 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% | 569.800,00 |
| 22.12.2025 | 32,28 | 33,90 | 31,74 | 33,52 | 4,88% | 620.672,00 |
| 19.12.2025 | 31,81 | 33,16 | 31,55 | 31,96 | 0,09% | 2.958.320,00 |
| 18.12.2025 | 33,28 | 33,88 | 31,50 | 31,93 | -2,83% | 739.709,00 |
| 17.12.2025 | 33,60 | 34,05 | 32,43 | 32,86 | -2,23% | 851.998,00 |
| 16.12.2025 | 32,52 | 33,93 | 32,40 | 33,61 | 1,91% | 645.697,00 |
| 15.12.2025 | 33,13 | 35,43 | 32,47 | 32,98 | 1,82% | 934.619,00 |
| 12.12.2025 | 33,33 | 33,77 | 32,26 | 32,39 | -2,12% | 1.171.587,00 |
| 11.12.2025 | 33,85 | 35,40 | 32,93 | 33,09 | -3,10% | 1.061.627,00 |
| 10.12.2025 | 31,11 | 35,34 | 30,17 | 34,15 | 12,08% | 1.820.920,00 |
| 09.12.2025 | 32,73 | 33,34 | 30,37 | 30,47 | -7,67% | 1.309.826,00 |
| 08.12.2025 | 31,29 | 33,30 | 30,90 | 33,00 | 6,90% | 1.018.128,00 |
| 05.12.2025 | 31,13 | 32,09 | 30,26 | 30,87 | -0,58% | 602.753,00 |
| 04.12.2025 | 30,23 | 31,54 | 30,10 | 31,05 | 0,29% | 660.425,00 |
| 03.12.2025 | 29,81 | 31,23 | 29,70 | 30,96 | 3,86% | 665.415,00 |
| 02.12.2025 | 29,80 | 30,71 | 28,74 | 29,81 | -0,93% | 721.722,00 |
| 01.12.2025 | 30,73 | 30,73 | 29,32 | 30,09 | -2,65% | 778.321,00 |
| 28.11.2025 | 31,22 | 31,44 | 30,28 | 30,91 | -0,96% | 318.769,00 |
| 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 | -1,71% | 2.335.148,00 |
| 24.11.2025 | 29,42 | 30,69 | 29,13 | 30,34 | 3,41% | 739.961,00 |
| 21.11.2025 | 27,82 | 29,46 | 27,53 | 29,34 | 5,05% | 1.083.198,00 |
| 20.11.2025 | 28,98 | 29,38 | 27,76 | 27,93 | -1,93% | 616.944,00 |
| 19.11.2025 | 28,92 | 29,14 | 27,56 | 28,48 | -1,52% | 557.422,00 |
| 18.11.2025 | 27,00 | 29,44 | 26,47 | 28,92 | 7,31% | 1.176.782,00 |
| 17.11.2025 | 26,42 | 27,63 | 25,31 | 26,95 | 1,66% | 1.298.760,00 |
| 14.11.2025 | 25,89 | 27,93 | 25,38 | 26,51 | 1,69% | 1.013.819,00 |
| 13.11.2025 | 24,77 | 26,35 | 24,34 | 26,07 | 3,74% | 1.341.699,00 |
| 12.11.2025 | 25,14 | 25,98 | 24,92 | 25,13 | 0,08% | 1.445.391,00 |
| 11.11.2025 | 22,04 | 25,16 | 21,81 | 25,11 | 12,25% | 1.127.289,00 |
| 10.11.2025 | 22,87 | 23,34 | 21,81 | 22,37 | -2,14% | 722.999,00 |
| 07.11.2025 | 22,24 | 23,35 | 21,68 | 22,86 | 1,74% | 1.062.408,00 |
| 06.11.2025 | 22,81 | 22,89 | 21,37 | 22,47 | -1,53% | 1.339.577,00 |
| 05.11.2025 | 21,94 | 23,06 | 20,32 | 22,82 | -9,94% | 2.132.888,00 |
| 04.11.2025 | 25,00 | 25,55 | 24,66 | 25,34 | -2,91% | 1.260.347,00 |
| 03.11.2025 | 29,30 | 29,44 | 24,50 | 26,10 | -13,12% | 2.254.061,00 |
| 31.10.2025 | 31,58 | 31,58 | 28,10 | 30,04 | -5,24% | 1.342.433,00 |
| 30.10.2025 | 31,20 | 32,55 | 31,00 | 31,70 | 0,92% | 656.778,00 |
| 29.10.2025 | 31,68 | 32,60 | 31,13 | 31,41 | -0,70% | 528.051,00 |
| 28.10.2025 | 33,02 | 33,13 | 31,40 | 31,63 | -4,15% | 800.846,00 |
| 27.10.2025 | 32,80 | 33,88 | 32,24 | 33,00 | 2,23% | 967.865,00 |
| 24.10.2025 | 31,74 | 32,46 | 31,30 | 32,28 | 1,86% | 640.909,00 |
| 23.10.2025 | 32,52 | 33,12 | 31,59 | 31,69 | -2,55% | 628.219,00 |
| 22.10.2025 | 34,68 | 34,86 | 31,19 | 32,52 | -6,23% | 1.167.301,00 |
| 21.10.2025 | 34,40 | 34,80 | 33,35 | 34,68 | 0,09% | 1.544.908,00 |
| 20.10.2025 | 34,55 | 35,19 | 33,10 | 34,65 | 3,34% | 1.027.465,00 |
| 17.10.2025 | 33,72 | 34,73 | 32,65 | 33,53 | -1,87% | 810.648,00 |
| 16.10.2025 | 37,69 | 38,69 | 33,02 | 34,17 | -4,02% | 3.410.791,00 |
| 15.10.2025 | 34,96 | 37,67 | 34,54 | 35,60 | 1,89% | 3.036.340,00 |
| 14.10.2025 | 30,37 | 35,08 | 29,62 | 34,94 | 15,16% | 1.899.536,00 |
| 13.10.2025 | 30,18 | 31,41 | 29,95 | 30,34 | 0,50% | 1.018.988,00 |
| 10.10.2025 | 30,95 | 31,21 | 28,40 | 30,19 | 0,97% | 1.382.935,00 |
| 09.10.2025 | 30,40 | 31,99 | 29,80 | 29,90 | -1,97% | 1.359.782,00 |
| 08.10.2025 | 27,44 | 32,40 | 27,15 | 30,50 | 11,68% | 4.493.222,00 |
| 07.10.2025 | 26,82 | 27,36 | 25,95 | 27,31 | 1,86% | 860.145,00 |
| 06.10.2025 | 26,85 | 28,00 | 26,29 | 26,81 | 8,02% | 1.023.567,00 |
| 02.10.2025 | 23,74 | 24,83 | 23,56 | 24,82 | 5,21% | 735.203,00 |
| 01.10.2025 | 23,50 | 24,25 | 23,28 | 23,59 | 0,38% | 1.000.456,00 |
| 30.09.2025 | 24,65 | 24,97 | 23,25 | 23,50 | -4,97% | 1.242.764,00 |
| 29.09.2025 | 24,36 | 24,80 | 23,99 | 24,73 | 2,44% | 1.142.042,00 |
| 26.09.2025 | 23,02 | 24,35 | 23,00 | 24,14 | 5,19% | 1.131.005,00 |
| 25.09.2025 | 22,44 | 23,72 | 21,87 | 22,95 | 0,44% | 1.701.412,00 |
| 24.09.2025 | 22,90 | 23,26 | 22,65 | 22,85 | 0,97% | 733.593,00 |
| 23.09.2025 | 22,86 | 23,40 | 22,51 | 22,63 | -0,96% | 711.500,00 |
| 22.09.2025 | 22,51 | 23,55 | 22,40 | 22,85 | -0,22% | 779.319,00 |