Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 23,38 | 23,38 | 22,25 | 22,90 | -2,55% | 2.475.956,00 |
| 18.09.2025 | 22,74 | 23,82 | 22,61 | 23,50 | 3,34% | 840.799,00 |
| 17.09.2025 | 23,26 | 23,68 | 22,62 | 22,74 | -1,81% | 939.722,00 |
| 16.09.2025 | 23,24 | 23,59 | 23,00 | 23,16 | -1,03% | 810.425,00 |
| 15.09.2025 | 23,47 | 23,82 | 22,60 | 23,40 | -0,26% | 855.001,00 |
| 12.09.2025 | 24,00 | 24,60 | 22,45 | 23,46 | -1,76% | 1.030.995,00 |
| 11.09.2025 | 22,67 | 24,00 | 22,40 | 23,88 | 5,38% | 996.345,00 |
| 10.09.2025 | 21,95 | 22,79 | 21,68 | 22,66 | 2,67% | 1.069.427,00 |
| 09.09.2025 | 21,99 | 22,08 | 20,74 | 22,07 | 0,36% | 721.461,00 |
| 08.09.2025 | 20,52 | 22,39 | 20,52 | 21,99 | 6,33% | 1.467.215,00 |
| 05.09.2025 | 19,82 | 20,90 | 19,55 | 20,68 | 5,35% | 543.604,00 |
| 04.09.2025 | 19,73 | 19,88 | 18,80 | 19,63 | -0,71% | 674.487,00 |
| 03.09.2025 | 19,18 | 20,40 | 19,11 | 19,77 | 0,92% | 1.366.899,00 |
| 02.09.2025 | 19,79 | 20,45 | 19,39 | 19,59 | -0,86% | 986.335,00 |
| 29.08.2025 | 20,00 | 20,00 | 19,36 | 19,76 | -0,05% | 623.551,00 |
| 28.08.2025 | 19,35 | 19,97 | 19,07 | 19,77 | 2,44% | 684.020,00 |
| 27.08.2025 | 19,31 | 19,97 | 19,26 | 19,30 | -0,36% | 599.723,00 |
| 26.08.2025 | 18,29 | 19,66 | 18,00 | 19,37 | 2,65% | 1.434.415,00 |
| 25.08.2025 | 19,51 | 19,86 | 18,78 | 18,87 | -3,53% | 566.507,00 |
| 22.08.2025 | 19,73 | 19,91 | 19,13 | 19,56 | -0,61% | 1.149.761,00 |
| 21.08.2025 | 19,26 | 19,70 | 19,11 | 19,68 | 1,86% | 881.642,00 |
| 20.08.2025 | 18,33 | 19,48 | 18,06 | 19,32 | 4,49% | 858.414,00 |
| 19.08.2025 | 18,50 | 18,85 | 18,05 | 18,49 | -0,11% | 1.380.972,00 |
| 18.08.2025 | 18,19 | 18,60 | 17,95 | 18,51 | 1,65% | 1.177.001,00 |
| 15.08.2025 | 17,23 | 18,45 | 16,90 | 18,21 | 6,06% | 1.967.233,00 |
| 14.08.2025 | 16,26 | 17,32 | 15,50 | 17,17 | 1,54% | 1.661.144,00 |
| 13.08.2025 | 14,89 | 17,61 | 13,17 | 16,91 | 24,98% | 2.623.537,00 |
| 12.08.2025 | 13,16 | 13,65 | 13,04 | 13,53 | 2,81% | 486.149,00 |
| 11.08.2025 | 13,06 | 13,36 | 12,86 | 13,16 | 0,46% | 320.237,00 |
| 08.08.2025 | 13,23 | 13,48 | 12,88 | 13,10 | -1,13% | 385.390,00 |
| 07.08.2025 | 13,21 | 13,27 | 12,86 | 13,25 | 0,61% | 418.355,00 |
| 06.08.2025 | 12,83 | 13,48 | 12,75 | 13,17 | 1,62% | 726.871,00 |
| 05.08.2025 | 13,12 | 13,19 | 12,72 | 12,96 | -1,37% | 403.229,00 |
| 04.08.2025 | 12,95 | 13,24 | 12,71 | 13,14 | 1,78% | 349.886,00 |
| 01.08.2025 | 12,52 | 13,01 | 12,41 | 12,91 | 0,47% | 426.884,00 |
| 31.07.2025 | 12,78 | 12,95 | 12,55 | 12,85 | -0,16% | 551.007,00 |
| 30.07.2025 | 12,68 | 13,12 | 12,61 | 12,87 | 2,96% | 560.146,00 |
| 29.07.2025 | 12,88 | 12,88 | 12,25 | 12,50 | -2,42% | 823.129,00 |
| 28.07.2025 | 13,11 | 13,22 | 12,73 | 12,81 | -2,21% | 623.030,00 |
| 25.07.2025 | 13,45 | 13,45 | 12,55 | 13,10 | -3,03% | 728.992,00 |
| 24.07.2025 | 14,52 | 14,71 | 13,15 | 13,51 | -5,33% | 1.018.303,00 |
| 23.07.2025 | 14,80 | 14,99 | 13,81 | 14,27 | 5,16% | 1.450.727,00 |
| 22.07.2025 | 13,50 | 14,78 | 13,31 | 13,57 | 10,24% | 2.540.195,00 |
| 21.07.2025 | 13,25 | 13,31 | 12,26 | 12,31 | -6,88% | 617.292,00 |
| 18.07.2025 | 12,93 | 14,50 | 12,54 | 13,22 | 7,04% | 1.552.692,00 |
| 17.07.2025 | 11,93 | 12,39 | 11,89 | 12,35 | 3,78% | 465.987,00 |
| 16.07.2025 | 11,83 | 12,05 | 11,69 | 11,90 | 1,28% | 678.034,00 |
| 15.07.2025 | 12,11 | 12,11 | 11,66 | 11,75 | -2,57% | 535.175,00 |
| 14.07.2025 | 11,83 | 12,08 | 11,81 | 12,06 | 1,69% | 488.338,00 |
| 11.07.2025 | 11,92 | 12,03 | 11,76 | 11,86 | -1,50% | 545.119,00 |
| 10.07.2025 | 12,02 | 12,42 | 11,71 | 12,04 | 0,17% | 596.898,00 |
| 09.07.2025 | 12,18 | 12,46 | 11,90 | 12,02 | 0,08% | 605.644,00 |
| 08.07.2025 | 11,73 | 12,25 | 11,70 | 12,01 | 2,74% | 594.565,00 |