30,000$
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,70 | 33,30 | 29,80 | 30,10 | 0,33% | 300,00 |
| 15.10.2025 | 30,40 | 32,30 | 29,90 | 30,00 | 0,67% | - |
| 14.10.2025 | 25,90 | 29,80 | 25,80 | 29,80 | 10,78% | - |
| 13.10.2025 | 26,70 | 27,20 | 25,80 | 26,90 | 4,26% | - |
| 10.10.2025 | 25,90 | 26,90 | 24,70 | 25,80 | -2,27% | - |
| 09.10.2025 | 26,30 | 27,60 | 26,20 | 26,40 | -4,00% | - |
| 08.10.2025 | 23,60 | 28,00 | 23,40 | 27,50 | 17,02% | - |
| 07.10.2025 | 23,40 | 23,50 | 22,40 | 23,50 | 2,62% | - |
| 06.10.2025 | 21,80 | 23,70 | 21,80 | 22,90 | 7,01% | - |
| 03.10.2025 | 21,20 | 21,90 | 21,00 | 21,40 | 3,38% | - |
| 02.10.2025 | 20,20 | 21,00 | 20,10 | 20,70 | 0,98% | - |
| 01.10.2025 | 19,80 | 20,70 | 19,70 | 20,50 | 1,23% | - |
| 30.09.2025 | 21,20 | 21,30 | 20,10 | 20,25 | -3,57% | - |
| 29.09.2025 | 21,10 | 21,20 | 20,50 | 21,00 | 1,94% | - |
| 26.09.2025 | 19,90 | 20,90 | 19,85 | 20,60 | 7,57% | - |
| 25.09.2025 | 19,55 | 19,60 | 18,75 | 19,15 | -1,79% | - |
| 24.09.2025 | 19,25 | 19,85 | 19,20 | 19,50 | 1,83% | - |
| 23.09.2025 | 19,45 | 19,80 | 19,15 | 19,15 | -1,54% | - |
| 22.09.2025 | 19,50 | 20,10 | 19,05 | 19,45 | -3,23% | - |
| 19.09.2025 | 20,05 | 20,25 | 20,05 | 20,10 | -0,74% | - |
| 18.09.2025 | 19,45 | 20,25 | 19,35 | 20,25 | 4,92% | - |
| 17.09.2025 | 19,45 | 19,90 | 19,15 | 19,30 | -2,77% | - |
| 16.09.2025 | 19,85 | 20,00 | 19,45 | 19,85 | 0,76% | - |
| 15.09.2025 | 20,00 | 20,30 | 19,30 | 19,70 | 0,00% | - |
| 12.09.2025 | 20,60 | 21,00 | 19,15 | 19,70 | -2,72% | - |
| 11.09.2025 | 19,75 | 20,30 | 19,20 | 20,25 | 7,71% | - |
| 10.09.2025 | 18,85 | 18,85 | 18,80 | 18,80 | 4,16% | - |
| 09.09.2025 | 18,75 | 18,85 | 18,05 | 18,05 | -5,00% | - |
| 08.09.2025 | 17,75 | 19,10 | 17,60 | 19,00 | 7,34% | - |
| 05.09.2025 | 16,90 | 17,90 | 16,60 | 17,70 | 4,73% | - |
| 04.09.2025 | 17,10 | 17,10 | 16,25 | 16,90 | -0,59% | - |
| 03.09.2025 | 16,75 | 17,50 | 16,60 | 17,00 | 0,89% | - |
| 02.09.2025 | 16,90 | 17,55 | 16,65 | 16,85 | -0,30% | - |
| 01.09.2025 | 16,85 | 16,95 | 16,85 | 16,90 | -0,29% | - |
| 29.08.2025 | 17,00 | 17,15 | 16,60 | 16,95 | 0,00% | - |
| 28.08.2025 | 16,65 | 17,15 | 16,05 | 16,95 | 2,11% | - |
| 27.08.2025 | 16,75 | 17,25 | 16,60 | 16,60 | -0,30% | - |
| 26.08.2025 | 16,20 | 16,90 | 15,05 | 16,65 | 2,15% | - |
| 25.08.2025 | 16,75 | 17,00 | 16,25 | 16,30 | -2,40% | - |
| 22.08.2025 | 17,05 | 17,15 | 16,45 | 16,70 | -1,47% | - |
| 21.08.2025 | 16,60 | 17,00 | 16,45 | 16,95 | 2,11% | - |
| 20.08.2025 | 15,90 | 16,75 | 15,55 | 16,60 | 4,40% | - |
| 19.08.2025 | 16,25 | 16,25 | 15,55 | 15,90 | 0,00% | - |
| 18.08.2025 | 15,60 | 16,00 | 15,50 | 15,90 | 1,92% | - |
| 15.08.2025 | 14,80 | 15,80 | 14,55 | 15,60 | 5,41% | - |
| 14.08.2025 | 14,40 | 14,95 | 13,40 | 14,80 | 2,78% | - |
| 13.08.2025 | 11,85 | 15,10 | 11,40 | 14,40 | 24,14% | - |
| 12.08.2025 | 11,45 | 11,70 | 11,30 | 11,60 | 2,20% | - |
| 11.08.2025 | 11,35 | 11,50 | 11,15 | 11,35 | 0,89% | - |
| 08.08.2025 | 11,50 | 11,60 | 11,10 | 11,25 | -0,88% | 876,00 |
| 07.08.2025 | 11,30 | 11,55 | 11,10 | 11,35 | 0,44% | - |
| 06.08.2025 | 11,35 | 11,60 | 10,95 | 11,30 | 0,44% | - |
| 05.08.2025 | 11,50 | 11,50 | 11,05 | 11,25 | -1,32% | - |
| 04.08.2025 | 11,30 | 11,45 | 11,00 | 11,40 | 1,79% | - |
| 01.08.2025 | 11,15 | 11,30 | 10,75 | 11,20 | -0,44% | - |
| 31.07.2025 | 11,20 | 11,45 | 11,00 | 11,25 | -0,44% | - |
| 30.07.2025 | 10,95 | 11,45 | 10,90 | 11,30 | 4,15% | - |
| 29.07.2025 | 11,15 | 11,30 | 10,65 | 10,85 | -2,25% | - |
| 28.07.2025 | 11,35 | 11,40 | 11,00 | 11,10 | -0,89% | - |
| 25.07.2025 | 11,55 | 11,60 | 10,80 | 11,20 | -2,61% | - |
| 24.07.2025 | 12,30 | 12,50 | 11,25 | 11,50 | -5,35% | - |
| 23.07.2025 | 12,70 | 13,65 | 11,80 | 12,15 | 4,74% | - |
| 22.07.2025 | 10,50 | 12,65 | 10,45 | 11,60 | 8,92% | - |
| 21.07.2025 | 11,45 | 11,75 | 10,55 | 10,65 | -6,99% | - |
| 18.07.2025 | 10,85 | 12,50 | 10,80 | 11,45 | 7,51% | - |
| 17.07.2025 | 10,30 | 10,75 | 10,20 | 10,65 | 3,90% | - |
| 16.07.2025 | 10,10 | 10,45 | 10,05 | 10,25 | 0,99% | - |
| 15.07.2025 | 10,40 | 10,45 | 10,08 | 10,15 | -1,93% | - |
| 14.07.2025 | 10,10 | 10,35 | 10,05 | 10,35 | 1,47% | - |
| 11.07.2025 | 10,25 | 10,35 | 10,08 | 10,20 | -1,45% | - |
| 10.07.2025 | 10,25 | 10,60 | 10,05 | 10,35 | 0,98% | - |
| 09.07.2025 | 10,25 | 10,65 | 10,15 | 10,25 | 0,00% | - |
| 08.07.2025 | 10,03 | 10,45 | 10,00 | 10,25 | 2,76% | - |
| 07.07.2025 | 9,70 | 10,13 | 9,65 | 9,98 | 3,64% | - |
| 04.07.2025 | 9,70 | 9,70 | 9,60 | 9,63 | -1,28% | - |
| 03.07.2025 | 9,83 | 10,05 | 9,73 | 9,75 | -0,26% | - |
| 02.07.2025 | 10,03 | 10,13 | 9,65 | 9,78 | -1,76% | - |
| 01.07.2025 | 9,60 | 10,25 | 9,50 | 9,95 | 2,84% | - |
| 30.06.2025 | 10,00 | 10,10 | 9,63 | 9,68 | -3,01% | - |
| 27.06.2025 | 10,00 | 10,35 | 9,88 | 9,98 | -1,72% | - |
| 26.06.2025 | 10,15 | 10,25 | 9,73 | 10,15 | 0,00% | - |
| 25.06.2025 | 9,80 | 10,25 | 9,68 | 10,15 | 2,01% | - |
| 24.06.2025 | 10,20 | 10,25 | 9,95 | 9,95 | -1,00% | - |
| 23.06.2025 | 9,90 | 10,20 | 9,88 | 10,05 | -0,25% | - |
| 20.06.2025 | 9,85 | 10,30 | 9,85 | 10,08 | 1,77% | - |
| 19.06.2025 | 9,90 | 10,10 | 9,90 | 9,90 | -2,22% | - |
| 18.06.2025 | 10,15 | 10,65 | 10,08 | 10,13 | -0,25% | - |
| 17.06.2025 | 10,10 | 10,35 | 10,00 | 10,15 | 0,00% | - |
| 16.06.2025 | 10,10 | 10,20 | 9,90 | 10,15 | 1,00% | - |
| 13.06.2025 | 10,00 | 10,25 | 9,95 | 10,05 | -1,95% | - |
| 12.06.2025 | 9,93 | 10,25 | 9,80 | 10,25 | 1,99% | - |
| 11.06.2025 | 9,95 | 10,30 | 9,93 | 10,05 | 0,75% | - |
| 10.06.2025 | 9,80 | 10,08 | 9,68 | 9,98 | 2,05% | - |
| 09.06.2025 | 9,80 | 9,95 | 9,58 | 9,78 | 0,00% | - |
| 06.06.2025 | 9,60 | 9,98 | 9,58 | 9,78 | 2,09% | - |
| 05.06.2025 | 9,60 | 9,70 | 9,30 | 9,58 | -0,52% | - |
| 04.06.2025 | 9,63 | 10,05 | 9,53 | 9,63 | 0,00% | - |
| 03.06.2025 | 8,50 | 9,68 | 8,50 | 9,63 | 10,95% | - |
| 02.06.2025 | 8,33 | 8,78 | 8,28 | 8,68 | 2,97% | - |
| 30.05.2025 | 8,58 | 8,60 | 8,33 | 8,43 | -1,75% | - |