26,500$
-1,78%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,18 | 27,49 | 26,28 | 26,38 | -3,41% | - |
| 28.05.2026 | 27,11 | 27,47 | 26,45 | 27,31 | 0,48% | - |
| 27.05.2026 | 26,70 | 27,74 | 26,58 | 27,18 | 1,84% | - |
| 26.05.2026 | 25,37 | 26,78 | 24,84 | 26,69 | 4,85% | - |
| 25.05.2026 | 25,41 | 25,46 | 25,40 | 25,45 | 0,67% | - |
| 22.05.2026 | 25,60 | 25,89 | 25,21 | 25,28 | -0,94% | - |
| 21.05.2026 | 26,04 | 26,22 | 25,47 | 25,52 | -2,13% | - |
| 20.05.2026 | 25,81 | 26,20 | 25,14 | 26,08 | 0,97% | - |
| 19.05.2026 | 24,89 | 25,84 | 24,44 | 25,83 | 3,42% | - |
| 18.05.2026 | 25,57 | 26,22 | 24,59 | 24,97 | -3,53% | - |
| 15.05.2026 | 26,87 | 26,90 | 25,54 | 25,89 | -3,43% | - |
| 14.05.2026 | 27,14 | 27,41 | 25,82 | 26,81 | -0,70% | - |
| 13.05.2026 | 27,69 | 27,98 | 26,23 | 27,00 | -2,47% | - |
| 12.05.2026 | 27,74 | 28,15 | 26,92 | 27,68 | -0,13% | - |
| 11.05.2026 | 27,92 | 29,14 | 27,24 | 27,72 | -0,81% | - |
| 08.05.2026 | 27,94 | 28,28 | 26,71 | 27,94 | -0,07% | - |
| 07.05.2026 | 28,36 | 28,45 | 26,56 | 27,96 | -1,24% | - |
| 06.05.2026 | 28,15 | 28,53 | 27,88 | 28,31 | 0,57% | - |
| 05.05.2026 | 29,31 | 30,10 | 27,55 | 28,15 | -3,63% | - |
| 04.05.2026 | 28,20 | 29,54 | 27,85 | 29,21 | 4,81% | - |
| 30.04.2026 | 27,62 | 28,43 | 27,53 | 27,87 | -0,20% | - |
| 29.04.2026 | 28,55 | 28,68 | 27,73 | 27,93 | -1,86% | - |
| 28.04.2026 | 28,80 | 29,33 | 28,35 | 28,46 | -1,23% | - |
| 27.04.2026 | 28,96 | 29,65 | 28,61 | 28,81 | -0,69% | - |
| 24.04.2026 | 29,89 | 30,47 | 28,53 | 29,01 | -3,12% | - |
| 23.04.2026 | 30,49 | 31,33 | 29,69 | 29,95 | -2,46% | - |
| 22.04.2026 | 30,45 | 30,90 | 30,30 | 30,70 | 1,24% | - |
| 21.04.2026 | 31,00 | 31,30 | 30,13 | 30,33 | -1,88% | - |
| 20.04.2026 | 31,49 | 31,80 | 30,70 | 30,91 | -1,83% | - |
| 17.04.2026 | 30,07 | 31,80 | 30,05 | 31,48 | 4,72% | - |
| 16.04.2026 | 30,13 | 30,41 | 29,30 | 30,06 | -0,43% | - |
| 15.04.2026 | 30,40 | 30,80 | 29,70 | 30,19 | -0,03% | - |
| 14.04.2026 | 29,78 | 31,20 | 29,61 | 30,20 | 1,58% | - |
| 13.04.2026 | 29,19 | 30,50 | 29,07 | 29,73 | 1,47% | - |
| 10.04.2026 | 30,04 | 30,44 | 29,10 | 29,30 | -1,68% | 2.800,00 |
| 09.04.2026 | 29,86 | 30,60 | 29,30 | 29,80 | -0,42% | - |
| 08.04.2026 | 29,60 | 31,05 | 29,50 | 29,93 | 2,69% | - |
| 07.04.2026 | 28,20 | 29,46 | 27,90 | 29,14 | 2,61% | - |
| 02.04.2026 | 27,40 | 28,40 | 26,90 | 28,40 | 2,90% | - |
| 01.04.2026 | 28,40 | 29,50 | 27,20 | 27,60 | -2,13% | - |
| 31.03.2026 | 28,00 | 29,40 | 27,50 | 28,20 | 1,44% | - |
| 30.03.2026 | 28,60 | 29,10 | 27,40 | 27,80 | -2,11% | - |
| 27.03.2026 | 29,40 | 29,80 | 28,10 | 28,40 | -3,73% | - |
| 26.03.2026 | 29,20 | 30,00 | 27,40 | 29,50 | 0,68% | - |
| 25.03.2026 | 27,80 | 30,20 | 27,60 | 29,30 | 5,02% | - |
| 24.03.2026 | 28,80 | 29,30 | 27,60 | 27,90 | -2,79% | - |
| 23.03.2026 | 28,80 | 30,30 | 28,20 | 28,70 | -1,03% | - |
| 20.03.2026 | 28,60 | 30,30 | 28,40 | 29,00 | 1,40% | - |
| 19.03.2026 | 26,70 | 29,10 | 26,10 | 28,60 | 7,52% | - |
| 18.03.2026 | 28,60 | 28,90 | 26,60 | 26,60 | -6,99% | - |
| 17.03.2026 | 29,40 | 29,80 | 27,80 | 28,60 | -2,72% | - |
| 16.03.2026 | 29,20 | 30,30 | 28,50 | 29,40 | 1,03% | - |
| 13.03.2026 | 31,30 | 32,80 | 28,90 | 29,10 | -8,20% | - |
| 12.03.2026 | 32,50 | 33,10 | 31,00 | 31,70 | -3,65% | - |
| 11.03.2026 | 33,20 | 33,40 | 32,10 | 32,90 | -0,60% | - |
| 10.03.2026 | 33,50 | 34,50 | 32,70 | 33,10 | 0,30% | - |
| 09.03.2026 | 30,20 | 33,60 | 30,00 | 33,00 | 7,84% | - |
| 06.03.2026 | 29,90 | 30,60 | 28,70 | 30,60 | 2,34% | - |
| 05.03.2026 | 29,60 | 30,50 | 29,00 | 29,90 | 1,01% | - |
| 04.03.2026 | 29,00 | 30,10 | 28,20 | 29,60 | 2,07% | - |
| 03.03.2026 | 31,20 | 31,60 | 29,00 | 29,00 | -7,64% | - |
| 02.03.2026 | 30,60 | 34,00 | 29,60 | 31,40 | 1,95% | - |
| 27.02.2026 | 30,00 | 30,90 | 29,40 | 30,80 | 1,99% | - |
| 26.02.2026 | 30,10 | 30,40 | 29,10 | 30,20 | 0,33% | - |
| 25.02.2026 | 30,00 | 31,40 | 29,80 | 30,10 | -0,33% | - |
| 24.02.2026 | 30,80 | 31,40 | 30,10 | 30,20 | -1,63% | - |
| 23.02.2026 | 28,80 | 31,50 | 28,70 | 30,70 | 5,50% | - |
| 20.02.2026 | 29,20 | 30,00 | 27,90 | 29,10 | -0,34% | - |
| 19.02.2026 | 26,30 | 29,40 | 26,10 | 29,20 | 11,45% | - |
| 18.02.2026 | 26,30 | 26,80 | 26,10 | 26,20 | -0,76% | - |
| 17.02.2026 | 26,90 | 27,20 | 25,90 | 26,40 | -2,22% | - |
| 16.02.2026 | 27,00 | 27,00 | 26,90 | 27,00 | 0,75% | - |
| 13.02.2026 | 26,80 | 28,00 | 26,60 | 26,80 | 0,00% | - |
| 12.02.2026 | 27,20 | 27,90 | 26,60 | 26,80 | -1,47% | - |
| 11.02.2026 | 27,40 | 27,60 | 26,10 | 27,20 | -1,45% | - |
| 10.02.2026 | 26,80 | 27,70 | 25,80 | 27,60 | 2,99% | - |
| 09.02.2026 | 27,40 | 27,50 | 26,10 | 26,80 | -2,19% | - |
| 06.02.2026 | 25,80 | 28,30 | 25,70 | 27,40 | 7,03% | - |
| 05.02.2026 | 27,20 | 28,70 | 25,60 | 25,60 | -5,88% | - |
| 04.02.2026 | 28,60 | 29,20 | 26,10 | 27,20 | -3,55% | - |
| 03.02.2026 | 26,10 | 28,60 | 26,00 | 28,20 | 7,63% | - |
| 02.02.2026 | 25,40 | 26,70 | 25,30 | 26,20 | 2,34% | - |
| 30.01.2026 | 25,90 | 26,20 | 25,20 | 25,60 | -1,16% | - |
| 29.01.2026 | 24,50 | 26,60 | 24,50 | 25,90 | 4,86% | - |
| 28.01.2026 | 24,60 | 25,20 | 24,40 | 24,70 | 0,41% | - |
| 27.01.2026 | 24,60 | 25,40 | 24,30 | 24,60 | 0,00% | - |
| 26.01.2026 | 24,80 | 25,20 | 24,40 | 24,60 | -2,77% | 6.984,00 |
| 23.01.2026 | 25,60 | 25,80 | 24,70 | 25,30 | -0,39% | - |
| 22.01.2026 | 25,30 | 26,30 | 24,90 | 25,40 | -0,78% | - |
| 21.01.2026 | 24,50 | 25,80 | 24,00 | 25,60 | 4,92% | - |
| 20.01.2026 | 24,00 | 24,60 | 23,10 | 24,40 | 1,24% | - |
| 19.01.2026 | 24,60 | 24,60 | 24,10 | 24,10 | -2,43% | - |
| 16.01.2026 | 25,30 | 26,00 | 24,70 | 24,70 | -1,98% | - |
| 15.01.2026 | 26,60 | 27,30 | 25,20 | 25,20 | -5,26% | - |
| 14.01.2026 | 26,20 | 26,80 | 25,80 | 26,60 | 1,53% | 341,00 |
| 13.01.2026 | 25,20 | 26,20 | 24,30 | 26,20 | 3,97% | - |
| 12.01.2026 | 27,60 | 27,80 | 21,70 | 25,20 | -11,27% | 143,00 |
| 09.01.2026 | 29,00 | 29,80 | 28,00 | 28,40 | -2,07% | - |
| 08.01.2026 | 30,10 | 30,20 | 28,80 | 29,00 | -6,45% | - |
| 07.01.2026 | 30,50 | 32,00 | 30,10 | 31,00 | 2,65% | 240,00 |