30,910$
-2,21%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 31,41 | 31,95 | 30,69 | 30,91 | -2,15% | 56.436,00 |
| 28.05.2026 | 31,40 | 31,79 | 30,92 | 31,59 | 0,51% | 382.895,00 |
| 27.05.2026 | 31,05 | 32,35 | 30,68 | 31,43 | 1,19% | 355.730,00 |
| 26.05.2026 | 29,50 | 31,13 | 29,39 | 31,06 | 5,86% | 475.675,00 |
| 22.05.2026 | 29,53 | 30,39 | 29,22 | 29,34 | -1,15% | 682.772,00 |
| 21.05.2026 | 30,01 | 30,27 | 29,58 | 29,68 | -1,98% | 446.540,00 |
| 20.05.2026 | 30,00 | 30,42 | 29,18 | 30,28 | 1,00% | 925.524,00 |
| 19.05.2026 | 28,46 | 30,00 | 28,02 | 29,98 | 3,38% | 629.780,00 |
| 18.05.2026 | 30,00 | 30,55 | 28,61 | 29,00 | -3,59% | 736.426,00 |
| 15.05.2026 | 31,04 | 31,04 | 29,70 | 30,08 | -4,14% | 673.587,00 |
| 14.05.2026 | 31,70 | 31,70 | 30,14 | 31,38 | -1,01% | 527.296,00 |
| 13.05.2026 | 32,04 | 32,41 | 30,73 | 31,70 | -2,33% | 833.338,00 |
| 12.05.2026 | 32,60 | 33,03 | 31,59 | 32,46 | -0,60% | 291.731,00 |
| 11.05.2026 | 33,33 | 34,35 | 32,05 | 32,65 | -0,73% | 454.970,00 |
| 08.05.2026 | 32,84 | 33,29 | 31,28 | 32,89 | 0,30% | 693.133,00 |
| 07.05.2026 | 32,97 | 32,97 | 31,77 | 32,79 | -1,47% | 399.442,00 |
| 06.05.2026 | 33,00 | 33,71 | 32,77 | 33,28 | 0,97% | 551.504,00 |
| 05.05.2026 | 34,49 | 35,24 | 32,20 | 32,96 | -3,48% | 335.320,00 |
| 04.05.2026 | 32,84 | 34,60 | 32,84 | 34,15 | 3,23% | 516.162,00 |
| 01.05.2026 | 32,79 | 33,60 | 32,42 | 33,08 | 1,10% | 471.755,00 |
| 30.04.2026 | 32,82 | 33,19 | 32,08 | 32,72 | 0,93% | 471.358,00 |
| 29.04.2026 | 32,95 | 33,34 | 32,19 | 32,42 | -2,73% | 579.919,00 |
| 28.04.2026 | 33,50 | 34,31 | 33,15 | 33,33 | -1,13% | 401.797,00 |
| 27.04.2026 | 33,96 | 34,93 | 33,55 | 33,71 | -0,94% | 268.186,00 |
| 24.04.2026 | 35,25 | 35,48 | 33,40 | 34,03 | -2,60% | 398.291,00 |
| 23.04.2026 | 36,50 | 37,00 | 34,64 | 34,94 | -2,59% | 362.505,00 |
| 22.04.2026 | 36,14 | 36,50 | 35,57 | 35,87 | 0,87% | 440.572,00 |
| 21.04.2026 | 36,46 | 36,63 | 35,35 | 35,56 | -2,47% | 426.609,00 |
| 20.04.2026 | 37,28 | 37,28 | 35,86 | 36,46 | -2,17% | 666.727,00 |
| 17.04.2026 | 36,12 | 37,35 | 35,64 | 37,27 | 5,46% | 894.295,00 |
| 16.04.2026 | 35,31 | 35,57 | 34,44 | 35,34 | -0,67% | 291.990,00 |
| 15.04.2026 | 35,90 | 36,27 | 34,98 | 35,58 | -0,78% | 309.744,00 |
| 14.04.2026 | 35,08 | 36,79 | 34,95 | 35,86 | 2,31% | 636.297,00 |
| 13.04.2026 | 34,31 | 35,64 | 34,31 | 35,05 | 2,10% | 753.597,00 |
| 10.04.2026 | 35,00 | 35,39 | 34,04 | 34,33 | -2,33% | 358.054,00 |
| 09.04.2026 | 34,63 | 35,80 | 34,33 | 35,15 | 0,80% | 480.850,00 |
| 08.04.2026 | 34,63 | 36,31 | 34,44 | 34,87 | 3,07% | 1.245.874,00 |
| 07.04.2026 | 32,53 | 34,08 | 31,83 | 33,83 | 3,17% | 460.436,00 |
| 06.04.2026 | 32,96 | 33,82 | 32,30 | 32,79 | 0,15% | 528.871,00 |
| 02.04.2026 | 31,04 | 32,95 | 30,66 | 32,74 | 2,34% | 564.304,00 |
| 01.04.2026 | 32,66 | 34,38 | 31,38 | 31,99 | -1,72% | 685.251,00 |
| 31.03.2026 | 32,25 | 33,83 | 31,51 | 32,55 | 2,55% | 1.067.222,00 |
| 30.03.2026 | 33,00 | 33,21 | 31,33 | 31,74 | -3,38% | 479.890,00 |
| 27.03.2026 | 33,79 | 34,54 | 32,36 | 32,85 | -2,52% | 500.650,00 |
| 26.03.2026 | 32,32 | 34,67 | 31,43 | 33,70 | -0,27% | 3.074.127,00 |
| 25.03.2026 | 32,92 | 34,93 | 32,91 | 33,79 | 5,00% | 1.042.093,00 |
| 24.03.2026 | 33,09 | 33,93 | 31,84 | 32,18 | -3,71% | 422.924,00 |
| 23.03.2026 | 33,61 | 35,29 | 33,37 | 33,42 | -0,27% | 387.641,00 |
| 20.03.2026 | 34,10 | 35,11 | 33,16 | 33,51 | 0,96% | 2.012.441,00 |
| 19.03.2026 | 29,99 | 33,67 | 29,86 | 33,19 | 7,00% | 850.233,00 |
| 18.03.2026 | 32,85 | 32,85 | 30,55 | 31,02 | -5,63% | 840.064,00 |
| 17.03.2026 | 32,89 | 33,92 | 31,77 | 32,87 | -3,21% | 693.921,00 |
| 16.03.2026 | 33,95 | 34,89 | 32,66 | 33,96 | 2,32% | 555.624,00 |
| 13.03.2026 | 36,80 | 37,49 | 33,00 | 33,19 | -9,02% | 1.821.245,00 |
| 12.03.2026 | 37,01 | 37,34 | 35,55 | 36,48 | -3,85% | 526.105,00 |
| 11.03.2026 | 37,30 | 38,61 | 37,04 | 37,94 | -1,07% | 477.642,00 |
| 10.03.2026 | 39,06 | 40,22 | 38,03 | 38,35 | 0,10% | 1.087.513,00 |
| 09.03.2026 | 35,60 | 38,69 | 35,52 | 38,31 | 7,98% | 737.447,00 |
| 06.03.2026 | 33,76 | 35,54 | 33,03 | 35,48 | 2,40% | 1.293.427,00 |
| 05.03.2026 | 33,73 | 35,73 | 33,48 | 34,65 | 0,67% | 769.838,00 |
| 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 |