9,750$
-1,32%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 9,88 | 9,91 | 9,53 | 9,76 | -1,21% | 582.252,00 |
| 24.04.2025 | 9,49 | 9,90 | 9,46 | 9,88 | 3,78% | 600.993,00 |
| 23.04.2025 | 9,40 | 9,90 | 9,30 | 9,52 | 3,25% | 1.179.505,00 |
| 22.04.2025 | 8,74 | 9,30 | 8,52 | 9,22 | 7,08% | 1.133.809,00 |
| 21.04.2025 | 7,57 | 8,91 | 7,48 | 8,61 | 11,96% | 1.695.309,00 |
| 17.04.2025 | 7,55 | 7,72 | 7,34 | 7,69 | 1,72% | 837.492,00 |
| 16.04.2025 | 7,62 | 7,70 | 7,31 | 7,56 | -2,45% | 329.491,00 |
| 15.04.2025 | 7,41 | 7,99 | 7,41 | 7,75 | 2,51% | 504.477,00 |
| 14.04.2025 | 7,14 | 7,69 | 6,89 | 7,56 | 7,69% | 766.134,00 |
| 11.04.2025 | 6,51 | 7,13 | 6,42 | 7,02 | 7,67% | 731.085,00 |
| 10.04.2025 | 6,23 | 6,55 | 5,94 | 6,52 | 1,56% | 903.916,00 |
| 09.04.2025 | 5,76 | 6,47 | 5,35 | 6,42 | 8,63% | 1.150.342,00 |
| 08.04.2025 | 6,25 | 6,33 | 5,71 | 5,91 | -1,50% | 1.161.932,00 |
| 07.04.2025 | 5,68 | 6,17 | 5,45 | 6,00 | 1,01% | 1.015.422,00 |
| 04.04.2025 | 6,07 | 6,20 | 5,66 | 5,94 | -5,86% | 1.149.383,00 |
| 03.04.2025 | 6,22 | 6,44 | 6,00 | 6,31 | -4,39% | 727.708,00 |
| 02.04.2025 | 6,16 | 6,66 | 6,15 | 6,60 | 5,94% | 795.455,00 |
| 01.04.2025 | 6,59 | 6,73 | 6,10 | 6,23 | -6,17% | 1.554.855,00 |
| 31.03.2025 | 7,00 | 7,08 | 6,60 | 6,64 | -7,91% | 993.446,00 |
| 28.03.2025 | 7,45 | 7,48 | 7,06 | 7,21 | -3,22% | 572.399,00 |
| 27.03.2025 | 7,43 | 7,56 | 7,29 | 7,45 | 0,68% | 941.426,00 |
| 26.03.2025 | 7,74 | 7,74 | 7,18 | 7,40 | -4,39% | 1.379.654,00 |
| 25.03.2025 | 8,27 | 8,34 | 7,52 | 7,74 | -6,63% | 738.696,00 |
| 24.03.2025 | 8,26 | 8,45 | 8,10 | 8,29 | 1,72% | 824.967,00 |
| 21.03.2025 | 8,21 | 8,35 | 7,66 | 8,15 | -2,16% | 1.407.246,00 |
| 20.03.2025 | 8,05 | 8,42 | 8,00 | 8,33 | 0,85% | 1.070.522,00 |
| 19.03.2025 | 8,95 | 8,95 | 8,03 | 8,26 | -6,88% | 1.242.062,00 |
| 18.03.2025 | 8,63 | 8,93 | 7,71 | 8,87 | -1,44% | 1.627.627,00 |
| 17.03.2025 | 8,60 | 9,04 | 8,50 | 9,00 | 4,65% | 822.457,00 |
| 14.03.2025 | 8,18 | 8,72 | 8,18 | 8,60 | 6,04% | 876.956,00 |
| 13.03.2025 | 8,44 | 8,61 | 8,10 | 8,11 | -4,81% | 535.452,00 |
| 12.03.2025 | 8,25 | 8,59 | 8,13 | 8,52 | 3,90% | 516.160,00 |
| 11.03.2025 | 7,96 | 8,28 | 7,65 | 8,20 | 2,89% | 491.625,00 |
| 10.03.2025 | 7,96 | 8,20 | 7,70 | 7,97 | -0,50% | 589.147,00 |
| 07.03.2025 | 8,07 | 8,21 | 7,82 | 8,01 | -1,72% | 513.959,00 |
| 06.03.2025 | 8,01 | 8,19 | 7,91 | 8,15 | -0,12% | 422.308,00 |
| 05.03.2025 | 7,51 | 8,20 | 7,51 | 8,16 | 7,65% | 559.060,00 |
| 04.03.2025 | 7,34 | 7,69 | 7,22 | 7,58 | 2,43% | 564.196,00 |
| 03.03.2025 | 7,84 | 7,93 | 7,31 | 7,40 | -5,73% | 710.773,00 |
| 28.02.2025 | 7,98 | 8,13 | 7,77 | 7,85 | -1,81% | 691.626,00 |
| 27.02.2025 | 8,32 | 8,52 | 7,99 | 8,00 | -3,33% | 442.432,00 |
| 26.02.2025 | 8,25 | 8,36 | 8,13 | 8,27 | 0,24% | 523.552,00 |
| 25.02.2025 | 8,46 | 8,63 | 8,24 | 8,25 | -2,83% | 610.955,00 |
| 24.02.2025 | 8,33 | 8,74 | 8,13 | 8,49 | 1,92% | 830.594,00 |
| 21.02.2025 | 8,90 | 9,14 | 8,20 | 8,33 | -4,69% | 1.044.172,00 |
| 20.02.2025 | 9,30 | 9,33 | 8,49 | 8,74 | -6,02% | 1.626.150,00 |
| 19.02.2025 | 9,80 | 9,94 | 9,20 | 9,30 | -4,22% | 960.991,00 |
| 18.02.2025 | 10,80 | 11,11 | 9,69 | 9,71 | -9,08% | 1.629.392,00 |
| 14.02.2025 | 10,70 | 11,07 | 10,58 | 10,68 | 0,47% | 365.803,00 |
| 13.02.2025 | 10,43 | 10,64 | 10,00 | 10,63 | 3,61% | 420.208,00 |
| 12.02.2025 | 10,03 | 10,35 | 9,94 | 10,26 | -0,58% | 418.279,00 |
| 11.02.2025 | 10,04 | 10,36 | 9,76 | 10,32 | 0,49% | 336.249,00 |
| 10.02.2025 | 11,13 | 11,46 | 9,98 | 10,27 | -9,52% | 1.004.561,00 |
| 07.02.2025 | 12,74 | 12,90 | 11,28 | 11,35 | -10,91% | 641.268,00 |
| 06.02.2025 | 12,78 | 12,82 | 12,46 | 12,74 | 0,31% | 701.824,00 |
| 05.02.2025 | 12,69 | 12,98 | 12,50 | 12,70 | 0,79% | 1.005.251,00 |
| 04.02.2025 | 11,52 | 12,85 | 11,30 | 12,60 | 9,38% | 1.372.941,00 |
| 03.02.2025 | 11,15 | 11,81 | 11,03 | 11,52 | 0,35% | 887.195,00 |
| 31.01.2025 | 11,07 | 11,73 | 10,92 | 11,48 | 4,46% | 898.881,00 |
| 30.01.2025 | 10,66 | 11,15 | 10,55 | 10,99 | 4,57% | 491.452,00 |
| 29.01.2025 | 9,80 | 10,85 | 9,76 | 10,51 | 7,03% | 726.095,00 |
| 28.01.2025 | 10,50 | 10,60 | 9,72 | 9,82 | -7,10% | 473.126,00 |
| 27.01.2025 | 10,53 | 11,11 | 10,36 | 10,57 | -0,47% | 418.496,00 |
| 24.01.2025 | 10,59 | 10,85 | 10,48 | 10,62 | 0,19% | 351.177,00 |
| 23.01.2025 | 9,90 | 10,67 | 9,66 | 10,60 | 5,79% | 663.517,00 |
| 22.01.2025 | 9,77 | 10,43 | 9,66 | 10,02 | 2,24% | 572.696,00 |
| 21.01.2025 | 9,47 | 9,82 | 9,30 | 9,80 | 4,70% | 753.570,00 |
| 17.01.2025 | 9,55 | 9,66 | 9,35 | 9,36 | -1,06% | 272.475,00 |
| 16.01.2025 | 9,59 | 9,59 | 8,98 | 9,46 | -0,32% | 665.890,00 |
| 15.01.2025 | 9,04 | 9,77 | 8,81 | 9,49 | 9,33% | 1.350.601,00 |
| 14.01.2025 | 9,00 | 9,14 | 8,42 | 8,68 | -2,69% | 880.975,00 |
| 13.01.2025 | 8,89 | 9,00 | 8,55 | 8,92 | -0,89% | 1.095.429,00 |
| 10.01.2025 | 9,00 | 9,11 | 8,77 | 9,00 | 0,45% | 1.612.679,00 |
| 08.01.2025 | 9,54 | 9,54 | 8,76 | 8,96 | -3,76% | 1.037.383,00 |
| 07.01.2025 | 9,82 | 10,56 | 8,88 | 9,31 | -15,52% | 2.306.193,00 |
| 06.01.2025 | 11,51 | 11,63 | 10,98 | 11,02 | -4,09% | 388.290,00 |
| 03.01.2025 | 11,18 | 11,73 | 11,18 | 11,49 | 1,95% | 682.057,00 |
| 02.01.2025 | 11,13 | 11,68 | 10,99 | 11,27 | 2,18% | 392.565,00 |
| 31.12.2024 | 10,96 | 11,09 | 10,77 | 11,03 | 2,13% | 206.963,00 |
| 30.12.2024 | 10,86 | 11,09 | 10,53 | 10,80 | -2,35% | 510.275,00 |
| 27.12.2024 | 11,12 | 11,54 | 10,91 | 11,06 | -1,60% | 324.304,00 |
| 26.12.2024 | 11,22 | 11,47 | 11,02 | 11,24 | -0,71% | 433.695,00 |
| 24.12.2024 | 11,35 | 11,61 | 11,10 | 11,32 | -2,50% | 517.326,00 |
| 23.12.2024 | 11,58 | 11,79 | 11,35 | 11,61 | -0,60% | 546.979,00 |
| 20.12.2024 | 10,81 | 11,84 | 10,81 | 11,68 | 3,36% | 1.183.080,00 |
| 19.12.2024 | 11,21 | 11,34 | 10,61 | 11,30 | 1,71% | 659.541,00 |
| 18.12.2024 | 12,04 | 12,14 | 10,82 | 11,11 | -8,18% | 797.572,00 |
| 17.12.2024 | 12,21 | 12,58 | 11,99 | 12,10 | -1,14% | 444.470,00 |
| 16.12.2024 | 12,08 | 12,42 | 11,80 | 12,24 | 1,49% | 322.595,00 |
| 13.12.2024 | 12,32 | 12,55 | 11,92 | 12,06 | -2,11% | 410.203,00 |
| 12.12.2024 | 12,85 | 13,24 | 12,24 | 12,32 | -5,08% | 393.501,00 |
| 11.12.2024 | 13,25 | 13,37 | 12,76 | 12,98 | -2,11% | 283.002,00 |
| 10.12.2024 | 13,89 | 14,39 | 13,04 | 13,26 | -3,63% | 804.322,00 |
| 09.12.2024 | 13,02 | 14,30 | 12,99 | 13,76 | 3,69% | 832.690,00 |
| 06.12.2024 | 12,57 | 13,45 | 12,57 | 13,27 | 5,57% | 930.468,00 |
| 05.12.2024 | 12,53 | 12,74 | 12,10 | 12,57 | -1,87% | 718.534,00 |
| 04.12.2024 | 11,89 | 13,50 | 11,80 | 12,81 | 12,07% | 1.371.024,00 |
| 03.12.2024 | 12,04 | 12,23 | 11,38 | 11,43 | -5,30% | 815.906,00 |
| 02.12.2024 | 11,98 | 12,29 | 11,75 | 12,07 | -0,33% | 280.134,00 |
| 29.11.2024 | 11,99 | 12,27 | 11,81 | 12,11 | 1,68% | 176.506,00 |