38,286$
7,82%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 35,60 | 38,69 | 35,52 | 38,29 | 7,83% | 100,00 |
| 06.03.2026 | 33,76 | 35,54 | 33,03 | 35,51 | 2,48% | 100,00 |
| 05.03.2026 | 33,73 | 35,73 | 33,48 | 34,65 | 0,67% | 100,00 |
| 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 | 2,19% | 888.003,00 |
| 19.01.2026 | 28,26 | 28,26 | 28,09 | 28,10 | -2,07% | - |
| 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% | 507.891,00 |
| 13.01.2026 | 29,01 | 30,63 | 28,27 | 30,58 | 3,94% | 631.242,00 |
| 12.01.2026 | 27,40 | 29,49 | 25,21 | 29,42 | -10,44% | 1.958.508,00 |
| 09.01.2026 | 33,91 | 34,34 | 32,46 | 32,85 | -2,46% | 616.946,00 |
| 08.01.2026 | 34,08 | 34,83 | 33,22 | 33,68 | -4,24% | 629.620,00 |
| 07.01.2026 | 35,84 | 37,34 | 35,09 | 35,17 | -0,14% | 937.687,00 |
| 06.01.2026 | 32,22 | 35,74 | 32,22 | 35,22 | 8,24% | 1.125.205,00 |
| 05.01.2026 | 30,71 | 32,67 | 29,75 | 32,54 | 5,31% | 808.857,00 |
| 02.01.2026 | 31,66 | 31,86 | 30,40 | 30,90 | -2,65% | 645.854,00 |
| 31.12.2025 | 31,68 | 32,50 | 31,45 | 31,74 | -0,25% | 422.865,00 |
| 30.12.2025 | 32,42 | 32,42 | 31,49 | 31,82 | -1,12% | 380.434,00 |
| 29.12.2025 | 31,56 | 32,33 | 31,00 | 32,18 | 0,81% | 315.344,00 |
| 26.12.2025 | 32,27 | 32,27 | 31,36 | 31,92 | -0,78% | 404.360,00 |
| 24.12.2025 | 31,73 | 32,80 | 31,68 | 32,17 | 0,97% | 292.813,00 |
| 23.12.2025 | 33,16 | 33,52 | 31,69 | 31,86 | -4,95% | 498.197,00 |
| 22.12.2025 | 32,28 | 33,90 | 31,74 | 33,52 | 4,88% | 617.131,00 |
| 19.12.2025 | 31,81 | 33,16 | 31,55 | 31,96 | 0,09% | 2.797.821,00 |
| 18.12.2025 | 33,28 | 33,88 | 31,50 | 31,93 | -2,83% | 708.528,00 |
| 17.12.2025 | 33,60 | 34,05 | 32,43 | 32,86 | -2,23% | 617.451,00 |
| 16.12.2025 | 32,52 | 33,93 | 32,40 | 33,61 | 1,85% | 635.072,00 |
| 15.12.2025 | 33,13 | 35,43 | 32,47 | 33,00 | 1,88% | 910.697,00 |
| 12.12.2025 | 33,33 | 33,77 | 32,26 | 32,39 | -2,12% | 1.103.155,00 |
| 11.12.2025 | 33,85 | 35,40 | 32,93 | 33,09 | -3,10% | 1.059.411,00 |
| 10.12.2025 | 31,11 | 35,34 | 30,17 | 34,15 | 12,08% | 1.820.390,00 |
| 09.12.2025 | 32,73 | 33,34 | 30,37 | 30,47 | -7,69% | 1.192.342,00 |
| 08.12.2025 | 31,29 | 33,30 | 30,90 | 33,01 | 6,93% | 788.146,00 |
| 05.12.2025 | 31,13 | 32,09 | 30,26 | 30,87 | -0,58% | 602.718,00 |
| 04.12.2025 | 30,23 | 31,54 | 30,10 | 31,05 | 0,29% | 612.849,00 |
| 03.12.2025 | 29,81 | 31,23 | 29,70 | 30,96 | 3,86% | 663.339,00 |
| 02.12.2025 | 29,80 | 30,71 | 28,74 | 29,81 | -0,88% | 674.868,00 |
| 01.12.2025 | 30,73 | 30,73 | 29,32 | 30,08 | -2,70% | 732.080,00 |
| 28.11.2025 | 31,22 | 31,44 | 30,28 | 30,91 | -0,96% | 318.720,00 |
| 26.11.2025 | 29,95 | 31,38 | 29,37 | 31,21 | 4,66% | 691.981,00 |
| 25.11.2025 | 30,57 | 30,94 | 28,51 | 29,82 | -1,81% | 2.085.945,00 |
| 24.11.2025 | 29,42 | 30,69 | 29,13 | 30,37 | 3,58% | 733.698,00 |
| 21.11.2025 | 27,82 | 29,46 | 27,53 | 29,32 | 5,16% | 1.065.671,00 |
| 20.11.2025 | 28,98 | 29,38 | 27,76 | 27,88 | -2,14% | 611.903,00 |
| 19.11.2025 | 28,92 | 29,14 | 27,56 | 28,49 | -1,59% | 530.784,00 |
| 18.11.2025 | 27,00 | 29,44 | 26,47 | 28,95 | 7,30% | 1.139.043,00 |
| 17.11.2025 | 26,42 | 27,63 | 25,31 | 26,98 | 1,66% | 1.298.262,00 |
| 14.11.2025 | 25,89 | 27,93 | 25,38 | 26,54 | 1,86% | 1.013.618,00 |
| 13.11.2025 | 24,77 | 26,35 | 24,34 | 26,06 | 3,76% | 1.194.402,00 |
| 12.11.2025 | 25,14 | 25,98 | 24,92 | 25,11 | 0,00% | 1.444.161,00 |
| 11.11.2025 | 22,04 | 25,16 | 21,81 | 25,11 | 12,25% | 1.126.450,00 |
| 10.11.2025 | 22,87 | 23,34 | 21,81 | 22,37 | -2,14% | 722.714,00 |
| 07.11.2025 | 22,24 | 23,35 | 21,68 | 22,86 | 1,78% | 1.061.264,00 |
| 06.11.2025 | 22,81 | 22,89 | 21,37 | 22,46 | -1,58% | 1.338.516,00 |
| 05.11.2025 | 21,94 | 23,06 | 20,32 | 22,82 | -9,94% | 2.132.545,00 |
| 04.11.2025 | 25,00 | 25,55 | 24,66 | 25,34 | -2,91% | 1.252.381,00 |
| 03.11.2025 | 29,30 | 29,44 | 24,50 | 26,10 | -13,12% | 2.250.692,00 |
| 31.10.2025 | 31,58 | 31,58 | 28,10 | 30,04 | -5,24% | 1.342.433,00 |
| 30.10.2025 | 31,20 | 32,55 | 31,00 | 31,70 | 0,92% | 656.778,00 |
| 29.10.2025 | 31,68 | 32,60 | 31,13 | 31,41 | -0,70% | 528.051,00 |
| 28.10.2025 | 33,02 | 33,13 | 31,40 | 31,63 | -4,15% | 800.846,00 |
| 27.10.2025 | 32,80 | 33,88 | 32,24 | 33,00 | 2,23% | 967.865,00 |
| 24.10.2025 | 31,74 | 32,46 | 31,30 | 32,28 | 1,62% | 639.621,00 |
| 23.10.2025 | 32,83 | 32,98 | 31,77 | 31,77 | -2,32% | - |
| 22.10.2025 | 34,68 | 34,86 | 31,19 | 32,52 | -6,23% | 1.167.301,00 |
| 21.10.2025 | 34,40 | 34,80 | 33,35 | 34,68 | 0,09% | 1.544.908,00 |
| 20.10.2025 | 34,55 | 35,19 | 33,10 | 34,65 | 2,63% | 1.027.465,00 |
| 17.10.2025 | 34,18 | 34,56 | 32,93 | 33,76 | -1,19% | - |
| 16.10.2025 | 37,69 | 38,69 | 33,02 | 34,17 | -4,02% | 3.153.951,00 |
| 15.10.2025 | 34,96 | 37,67 | 34,53 | 35,60 | 1,89% | 3.036.340,00 |