Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,53 | 38,69 | 35,52 | 38,29 | 7,83% | 737.447,00 |
| 06.03.2026 | 33,76 | 35,54 | 33,03 | 35,51 | 2,48% | 100,00 |
| 05.03.2026 | 33,73 | 35,73 | 33,48 | 34,65 | 0,67% | 100,00 |
| 04.03.2026 | 34,41 | 34,98 | 32,70 | 34,42 | 1,89% | 516.419,00 |
| 03.03.2026 | 34,97 | 35,50 | 33,50 | 33,78 | -7,93% | 663.064,00 |
| 02.03.2026 | 35,52 | 39,81 | 35,52 | 36,69 | 0,77% | 898.609,00 |
| 27.02.2026 | 35,20 | 36,61 | 34,66 | 36,41 | 2,42% | 650.654,00 |
| 26.02.2026 | 35,02 | 36,08 | 34,17 | 35,55 | 0,14% | 623.008,00 |
| 25.02.2026 | 35,68 | 37,11 | 35,23 | 35,50 | 0,00% | 431.570,00 |
| 24.02.2026 | 36,50 | 37,05 | 35,30 | 35,50 | -2,01% | 823.391,00 |
| 23.02.2026 | 34,94 | 37,73 | 34,31 | 36,23 | 5,66% | 896.338,00 |
| 20.02.2026 | 34,26 | 35,39 | 33,60 | 34,29 | -0,23% | 874.313,00 |
| 19.02.2026 | 31,38 | 34,67 | 30,68 | 34,37 | 10,94% | 1.190.133,00 |
| 18.02.2026 | 30,84 | 31,72 | 30,83 | 30,98 | -0,35% | 543.967,00 |
| 17.02.2026 | 31,84 | 32,27 | 30,50 | 31,09 | -2,57% | 480.757,00 |
| 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 |