24,020$
2,21%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 22,12 | 24,44 | 21,92 | 23,62 | 6,64% | 3.500,00 |
| 19.10.2026 | 21,64 | 22,32 | 21,50 | 22,15 | 3,24% | - |
| 16.10.2026 | 21,96 | 22,18 | 21,10 | 21,46 | -1,81% | - |
| 15.10.2026 | 20,75 | 21,96 | 20,51 | 21,85 | 4,92% | - |
| 14.10.2026 | 20,11 | 20,93 | 19,86 | 20,83 | 3,17% | - |
| 13.10.2026 | 21,68 | 22,12 | 19,93 | 20,19 | -6,79% | - |
| 12.10.2026 | 22,15 | 22,78 | 21,60 | 21,66 | -1,90% | - |
| 09.10.2026 | 21,35 | 22,51 | 21,21 | 22,08 | 2,58% | - |
| 08.10.2026 | 21,64 | 21,83 | 21,12 | 21,52 | -0,88% | - |
| 07.10.2026 | 21,67 | 22,08 | 21,51 | 21,71 | 1,00% | - |
| 06.10.2026 | 22,60 | 22,84 | 20,84 | 21,50 | -4,72% | - |
| 05.10.2026 | 22,99 | 23,32 | 22,15 | 22,56 | -0,94% | - |
| 02.10.2026 | 23,18 | 23,71 | 22,62 | 22,78 | -1,53% | - |
| 01.10.2026 | 23,07 | 23,59 | 22,81 | 23,13 | 0,39% | - |
| 30.09.2026 | 22,90 | 23,47 | 22,52 | 23,04 | 0,94% | - |
| 29.09.2026 | 22,42 | 22,96 | 22,16 | 22,83 | 1,69% | - |
| 28.09.2026 | 21,72 | 22,58 | 21,30 | 22,45 | 1,38% | - |
| 25.09.2026 | 22,27 | 22,46 | 21,85 | 22,14 | -0,47% | - |
| 24.09.2026 | 22,89 | 23,27 | 22,02 | 22,25 | -2,84% | - |
| 23.09.2026 | 25,58 | 25,97 | 22,88 | 22,90 | -10,57% | - |
| 22.09.2026 | 24,46 | 25,65 | 24,32 | 25,60 | 4,66% | - |
| 21.09.2026 | 24,87 | 25,54 | 24,21 | 24,46 | -0,99% | - |
| 18.09.2026 | 24,82 | 25,64 | 24,50 | 24,71 | -1,91% | - |
| 17.09.2026 | 24,23 | 25,35 | 24,21 | 25,19 | 3,71% | - |
| 16.09.2026 | 24,42 | 24,79 | 23,93 | 24,29 | -0,16% | - |
| 15.09.2026 | 25,59 | 25,75 | 24,11 | 24,33 | -5,11% | - |
| 14.09.2026 | 25,09 | 25,72 | 24,89 | 25,64 | 2,31% | - |
| 11.09.2026 | 25,38 | 25,92 | 25,04 | 25,06 | -0,93% | - |
| 10.09.2026 | 25,81 | 26,01 | 24,97 | 25,29 | -1,67% | - |
| 09.09.2026 | 25,85 | 26,20 | 25,26 | 25,72 | -0,54% | - |
| 08.09.2026 | 25,44 | 26,38 | 24,96 | 25,86 | 1,23% | - |
| 07.09.2026 | 25,57 | 25,64 | 25,53 | 25,55 | -0,39% | - |
| 04.09.2026 | 25,74 | 26,07 | 25,10 | 25,65 | -0,75% | - |
| 03.09.2026 | 26,35 | 26,63 | 25,51 | 25,84 | -1,62% | - |
| 02.09.2026 | 26,67 | 27,55 | 25,87 | 26,27 | -1,37% | - |
| 01.09.2026 | 26,92 | 27,31 | 26,25 | 26,63 | -1,04% | - |
| 31.08.2026 | 27,22 | 27,83 | 26,37 | 26,91 | -1,41% | - |
| 28.08.2026 | 28,00 | 28,37 | 27,24 | 27,30 | -3,65% | - |
| 27.08.2026 | 28,44 | 28,69 | 27,55 | 28,33 | -0,35% | - |
| 26.08.2026 | 28,69 | 28,93 | 27,96 | 28,43 | -1,11% | - |
| 25.08.2026 | 27,74 | 29,03 | 27,58 | 28,75 | 3,05% | - |
| 24.08.2026 | 27,64 | 28,11 | 26,81 | 27,90 | 0,96% | - |
| 21.08.2026 | 26,87 | 28,05 | 26,87 | 27,64 | 4,07% | - |
| 20.08.2026 | 28,28 | 28,38 | 25,58 | 26,56 | -6,10% | - |
| 19.08.2026 | 27,71 | 28,63 | 27,59 | 28,28 | 1,64% | - |
| 18.08.2026 | 27,72 | 28,15 | 27,27 | 27,83 | 0,13% | - |
| 17.08.2026 | 26,98 | 28,09 | 26,72 | 27,79 | 2,87% | - |
| 14.08.2026 | 27,14 | 27,63 | 26,15 | 27,02 | -0,84% | - |
| 13.08.2026 | 28,62 | 29,07 | 27,22 | 27,25 | -5,28% | - |
| 12.08.2026 | 28,58 | 29,06 | 28,03 | 28,77 | 0,88% | - |
| 11.08.2026 | 27,91 | 28,67 | 27,08 | 28,52 | 2,22% | - |
| 10.08.2026 | 28,31 | 28,51 | 27,74 | 27,90 | -1,47% | 215,00 |
| 07.08.2026 | 27,66 | 28,32 | 26,91 | 28,31 | 2,13% | - |
| 06.08.2026 | 27,73 | 28,65 | 27,27 | 27,72 | 0,16% | - |
| 05.08.2026 | 27,57 | 28,37 | 27,24 | 27,68 | 0,09% | - |
| 04.08.2026 | 25,74 | 28,53 | 25,14 | 27,65 | 7,82% | - |
| 03.08.2026 | 25,16 | 25,69 | 24,43 | 25,65 | 2,58% | - |
| 31.07.2026 | 26,23 | 26,63 | 24,89 | 25,00 | -3,98% | - |
| 30.07.2026 | 25,76 | 26,20 | 25,14 | 26,04 | 0,25% | - |
| 29.07.2026 | 25,76 | 26,29 | 25,34 | 25,97 | 1,33% | - |
| 28.07.2026 | 25,78 | 26,47 | 25,05 | 25,63 | -0,87% | - |
| 27.07.2026 | 26,31 | 27,14 | 25,72 | 25,86 | -0,15% | - |
| 24.07.2026 | 26,27 | 26,55 | 25,44 | 25,90 | -0,69% | - |
| 23.07.2026 | 25,30 | 26,16 | 24,70 | 26,08 | 2,32% | - |
| 22.07.2026 | 25,24 | 25,58 | 24,41 | 25,49 | 1,31% | - |
| 21.07.2026 | 24,33 | 25,16 | 23,94 | 25,16 | 3,77% | - |
| 20.07.2026 | 25,35 | 25,82 | 24,22 | 24,24 | -4,49% | - |
| 17.07.2026 | 25,26 | 25,75 | 25,04 | 25,38 | 0,77% | - |
| 16.07.2026 | 26,10 | 26,24 | 24,90 | 25,19 | -3,15% | - |
| 15.07.2026 | 25,50 | 26,18 | 25,07 | 26,01 | 2,02% | - |
| 14.07.2026 | 25,84 | 26,09 | 25,18 | 25,49 | -1,37% | - |
| 13.07.2026 | 27,42 | 28,52 | 25,85 | 25,85 | -6,17% | - |
| 10.07.2026 | 28,69 | 28,99 | 26,61 | 27,55 | -4,12% | - |
| 09.07.2026 | 28,71 | 28,94 | 28,38 | 28,73 | 1,92% | - |
| 08.07.2026 | 28,88 | 29,13 | 27,84 | 28,19 | -3,52% | - |
| 07.07.2026 | 28,37 | 29,55 | 27,24 | 29,22 | 3,05% | - |
| 06.07.2026 | 28,59 | 29,15 | 27,43 | 28,36 | -1,15% | - |
| 03.07.2026 | 28,62 | 28,75 | 28,52 | 28,69 | 0,79% | - |
| 02.07.2026 | 28,73 | 29,00 | 27,86 | 28,46 | -0,37% | - |
| 01.07.2026 | 28,60 | 29,37 | 28,18 | 28,57 | 0,37% | - |
| 30.06.2026 | 28,46 | 29,05 | 27,91 | 28,46 | 0,65% | - |
| 29.06.2026 | 28,23 | 28,76 | 27,73 | 28,28 | 0,93% | - |
| 26.06.2026 | 26,65 | 28,60 | 25,99 | 28,02 | 5,08% | - |
| 25.06.2026 | 26,71 | 27,86 | 26,42 | 26,66 | -2,88% | - |
| 24.06.2026 | 27,35 | 28,13 | 27,24 | 27,45 | 0,55% | - |
| 23.06.2026 | 27,03 | 28,33 | 26,68 | 27,30 | 0,83% | - |
| 22.06.2026 | 26,97 | 27,66 | 26,75 | 27,08 | 0,39% | - |
| 19.06.2026 | 27,05 | 27,08 | 26,97 | 26,97 | -0,48% | - |
| 18.06.2026 | 27,24 | 27,41 | 25,99 | 27,10 | 3,12% | - |
| 17.06.2026 | 25,11 | 26,76 | 24,92 | 26,28 | 4,87% | - |
| 16.06.2026 | 25,91 | 26,43 | 24,97 | 25,06 | -3,04% | - |
| 15.06.2026 | 25,93 | 26,48 | 25,20 | 25,85 | 0,27% | - |
| 12.06.2026 | 25,41 | 26,34 | 25,30 | 25,78 | 1,38% | - |
| 11.06.2026 | 24,75 | 25,64 | 24,46 | 25,43 | 2,64% | - |
| 10.06.2026 | 25,39 | 26,10 | 24,63 | 24,77 | -4,71% | - |
| 09.06.2026 | 25,16 | 26,06 | 24,77 | 26,00 | 3,36% | - |
| 08.06.2026 | 25,95 | 26,80 | 24,96 | 25,15 | -2,97% | - |
| 05.06.2026 | 25,92 | 26,98 | 25,42 | 25,92 | -0,67% | - |
| 04.06.2026 | 25,38 | 26,28 | 24,34 | 26,10 | 4,55% | - |
| 03.06.2026 | 24,61 | 25,31 | 24,33 | 24,96 | 1,75% | - |