36,280$
3,84%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,00 | 37,54 | 34,85 | 36,28 | 3,78% | 72.075,00 |
| 14.10.2025 | 30,37 | 35,08 | 29,62 | 34,96 | 15,23% | 1.890.149,00 |
| 13.10.2025 | 30,18 | 31,41 | 29,95 | 30,34 | 0,50% | 1.017.171,00 |
| 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% | 1.359.019,00 |
| 08.10.2025 | 27,44 | 32,40 | 27,15 | 30,50 | 11,68% | 4.445.819,00 |
| 07.10.2025 | 26,82 | 27,36 | 25,95 | 27,31 | 1,86% | 859.544,00 |
| 06.10.2025 | 26,85 | 28,00 | 26,29 | 26,81 | 4,93% | 988.231,00 |
| 03.10.2025 | 25,00 | 25,55 | 24,68 | 25,55 | 2,94% | 85.033,00 |
| 02.10.2025 | 23,74 | 24,83 | 23,56 | 24,82 | 5,21% | 702.932,00 |
| 01.10.2025 | 23,50 | 24,25 | 23,28 | 23,59 | 0,43% | 965.330,00 |
| 30.09.2025 | 24,65 | 24,97 | 23,25 | 23,49 | -5,01% | 1.207.430,00 |
| 29.09.2025 | 24,36 | 24,80 | 23,99 | 24,73 | 2,44% | 1.109.074,00 |
| 26.09.2025 | 23,02 | 24,35 | 23,00 | 24,14 | 5,19% | 1.131.005,00 |
| 25.09.2025 | 22,44 | 23,72 | 21,88 | 22,95 | 0,44% | 1.200.646,00 |
| 24.09.2025 | 22,90 | 23,26 | 22,65 | 22,85 | 0,97% | 709.715,00 |
| 23.09.2025 | 22,86 | 23,40 | 22,51 | 22,63 | -0,96% | 710.319,00 |
| 22.09.2025 | 22,51 | 23,55 | 22,40 | 22,85 | -0,22% | 752.860,00 |
| 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% | 840.198,00 |
| 17.09.2025 | 23,26 | 23,68 | 22,62 | 22,74 | -1,81% | 902.049,00 |
| 16.09.2025 | 23,24 | 23,59 | 23,00 | 23,16 | -1,03% | 808.389,00 |
| 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% | 674.424,00 |
| 03.09.2025 | 19,18 | 20,40 | 19,11 | 19,77 | 0,92% | 1.285.751,00 |
| 02.09.2025 | 19,79 | 20,45 | 19,39 | 19,59 | -0,86% | 985.416,00 |
| 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% | 683.847,00 |
| 27.08.2025 | 19,31 | 19,97 | 19,26 | 19,30 | -0,36% | 596.717,00 |
| 26.08.2025 | 18,29 | 19,66 | 18,00 | 19,37 | 2,65% | 1.433.739,00 |
| 25.08.2025 | 19,51 | 19,86 | 18,78 | 18,87 | -3,53% | 564.917,00 |
| 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% | 880.074,00 |
| 20.08.2025 | 18,33 | 19,48 | 18,06 | 19,32 | 4,49% | 852.433,00 |
| 19.08.2025 | 18,50 | 18,85 | 18,05 | 18,49 | -0,11% | 1.379.571,00 |
| 18.08.2025 | 18,19 | 18,60 | 17,95 | 18,51 | 1,65% | 1.167.520,00 |
| 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% | 1.638.913,00 |
| 13.08.2025 | 14,89 | 17,61 | 13,17 | 16,91 | 24,98% | 2.616.022,00 |
| 12.08.2025 | 13,16 | 13,65 | 13,04 | 13,53 | 2,85% | 474.625,00 |
| 11.08.2025 | 13,06 | 13,36 | 12,86 | 13,16 | 0,42% | 319.323,00 |
| 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% | 418.145,00 |
| 06.08.2025 | 12,83 | 13,48 | 12,75 | 13,17 | 1,62% | 726.812,00 |
| 05.08.2025 | 13,12 | 13,19 | 12,72 | 12,96 | -1,37% | 396.304,00 |
| 04.08.2025 | 12,95 | 13,24 | 12,71 | 13,14 | 1,78% | 349.182,00 |
| 01.08.2025 | 12,52 | 13,01 | 12,41 | 12,91 | 0,31% | 426.884,00 |
| 31.07.2025 | 12,78 | 12,95 | 12,55 | 12,87 | 0,00% | 550.554,00 |
| 30.07.2025 | 12,68 | 13,12 | 12,61 | 12,87 | 2,96% | 560.057,00 |
| 29.07.2025 | 12,88 | 12,88 | 12,25 | 12,50 | -2,42% | 823.008,00 |
| 28.07.2025 | 13,11 | 13,22 | 12,73 | 12,81 | -2,21% | 621.343,00 |
| 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% | 1.016.691,00 |
| 23.07.2025 | 14,80 | 14,99 | 13,81 | 14,27 | 5,16% | 1.447.183,00 |
| 22.07.2025 | 13,50 | 14,78 | 13,31 | 13,57 | 10,24% | 2.507.600,00 |
| 21.07.2025 | 13,25 | 13,31 | 12,26 | 12,31 | -6,88% | 617.021,00 |
| 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% | 465.984,00 |
| 16.07.2025 | 11,83 | 12,05 | 11,69 | 11,90 | 1,28% | 502.433,00 |
| 15.07.2025 | 12,11 | 12,11 | 11,66 | 11,75 | -2,57% | 533.699,00 |
| 14.07.2025 | 11,83 | 12,08 | 11,81 | 12,06 | 1,69% | 488.142,00 |
| 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% | 596.474,00 |
| 09.07.2025 | 12,18 | 12,46 | 11,90 | 12,02 | 0,08% | 605.296,00 |
| 08.07.2025 | 11,73 | 12,25 | 11,70 | 12,01 | 2,74% | 593.933,00 |
| 07.07.2025 | 11,45 | 11,80 | 11,43 | 11,69 | 1,83% | 534.601,00 |
| 03.07.2025 | 11,58 | 11,65 | 11,36 | 11,48 | -0,61% | 185.804,00 |
| 02.07.2025 | 11,45 | 11,86 | 11,32 | 11,55 | -0,77% | 402.790,00 |
| 01.07.2025 | 11,25 | 12,00 | 11,19 | 11,64 | 2,56% | 466.500,00 |
| 30.06.2025 | 11,69 | 11,69 | 11,31 | 11,35 | -2,41% | 509.331,00 |
| 27.06.2025 | 11,97 | 12,13 | 11,56 | 11,63 | -1,77% | 1.371.566,00 |
| 26.06.2025 | 11,78 | 11,90 | 11,35 | 11,84 | 0,25% | 552.304,00 |
| 25.06.2025 | 11,45 | 11,90 | 11,17 | 11,81 | 2,61% | 629.211,00 |
| 24.06.2025 | 11,75 | 12,14 | 11,49 | 11,51 | -0,69% | 603.056,00 |
| 23.06.2025 | 11,56 | 11,76 | 11,35 | 11,59 | 0,09% | 421.534,00 |
| 20.06.2025 | 11,68 | 11,96 | 11,35 | 11,58 | 0,09% | 867.355,00 |
| 18.06.2025 | 11,64 | 12,25 | 11,51 | 11,57 | -0,77% | 444.919,00 |
| 17.06.2025 | 11,70 | 11,95 | 11,50 | 11,66 | -0,34% | 595.406,00 |
| 16.06.2025 | 11,69 | 11,74 | 11,43 | 11,70 | 1,47% | 438.427,00 |
| 13.06.2025 | 11,48 | 11,79 | 11,43 | 11,53 | -2,45% | 478.279,00 |
| 12.06.2025 | 11,50 | 11,86 | 11,38 | 11,82 | 2,78% | 500.444,00 |
| 11.06.2025 | 11,48 | 11,81 | 11,36 | 11,50 | 1,23% | 400.925,00 |
| 10.06.2025 | 11,13 | 11,48 | 11,12 | 11,36 | 2,07% | 445.082,00 |
| 09.06.2025 | 11,31 | 11,31 | 10,90 | 11,13 | -0,09% | 452.056,00 |
| 06.06.2025 | 11,05 | 11,35 | 11,05 | 11,14 | 2,58% | 463.070,00 |
| 05.06.2025 | 10,89 | 11,00 | 10,64 | 10,86 | -0,73% | 372.304,00 |
| 04.06.2025 | 10,89 | 11,42 | 10,83 | 10,94 | 0,37% | 598.625,00 |
| 03.06.2025 | 9,94 | 11,11 | 9,84 | 10,90 | 9,99% | 1.384.080,00 |
| 02.06.2025 | 9,65 | 10,00 | 9,47 | 9,91 | 3,88% | 517.785,00 |
| 30.05.2025 | 9,62 | 9,70 | 9,36 | 9,54 | -1,95% | 375.650,00 |
| 29.05.2025 | 9,57 | 9,83 | 9,34 | 9,73 | 3,18% | 453.308,00 |
| 28.05.2025 | 9,24 | 9,65 | 9,09 | 9,43 | 2,72% | 464.233,00 |
| 27.05.2025 | 9,55 | 9,71 | 9,13 | 9,18 | -1,92% | 525.734,00 |
| 23.05.2025 | 9,30 | 9,62 | 9,24 | 9,36 | -1,47% | 474.260,00 |