11,060$
-1,60%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.12.2024 | 11,12 | 11,54 | 10,91 | 11,06 | -1,60% | 324.304,00 |
| 26.12.2024 | 11,22 | 11,47 | 11,02 | 11,24 | -0,71% | 439.995,00 |
| 24.12.2024 | 11,35 | 11,61 | 11,10 | 11,32 | -2,50% | 517.326,00 |
| 23.12.2024 | 11,58 | 11,79 | 11,35 | 11,61 | -0,60% | 2.552.306,00 |
| 20.12.2024 | 10,81 | 11,84 | 10,81 | 11,68 | 3,36% | 1.183.080,00 |
| 19.12.2024 | 11,21 | 11,34 | 10,61 | 11,30 | 1,71% | 769.008,00 |
| 18.12.2024 | 12,04 | 12,14 | 10,82 | 11,11 | -8,18% | 799.405,00 |
| 17.12.2024 | 12,21 | 12,58 | 11,99 | 12,10 | -1,14% | 444.470,00 |
| 16.12.2024 | 12,08 | 12,42 | 11,80 | 12,24 | 1,49% | 322.600,00 |
| 13.12.2024 | 12,32 | 12,55 | 11,92 | 12,06 | -2,11% | 410.203,00 |
| 12.12.2024 | 12,85 | 13,24 | 12,24 | 12,32 | -5,08% | 393.508,00 |
| 11.12.2024 | 13,25 | 13,37 | 12,76 | 12,98 | -2,11% | 283.006,00 |
| 10.12.2024 | 13,89 | 14,39 | 13,04 | 13,26 | -3,63% | 1.053.661,00 |
| 09.12.2024 | 13,02 | 14,30 | 12,99 | 13,76 | 3,69% | 832.915,00 |
| 06.12.2024 | 12,57 | 13,45 | 12,57 | 13,27 | 5,57% | 930.468,00 |
| 05.12.2024 | 12,53 | 12,74 | 12,10 | 12,57 | -1,87% | 719.713,00 |
| 04.12.2024 | 11,89 | 13,50 | 11,80 | 12,81 | 12,07% | 1.466.924,00 |
| 03.12.2024 | 12,04 | 12,23 | 11,38 | 11,43 | -5,30% | 1.154.649,00 |
| 02.12.2024 | 11,98 | 12,29 | 11,75 | 12,07 | -0,33% | 280.598,00 |
| 29.11.2024 | 11,99 | 12,27 | 11,81 | 12,11 | 1,68% | 176.506,00 |
| 27.11.2024 | 11,85 | 12,00 | 11,54 | 11,91 | 1,19% | 389.746,00 |
| 26.11.2024 | 11,80 | 12,05 | 11,65 | 11,77 | -0,08% | 1.062.045,00 |
| 25.11.2024 | 11,65 | 12,24 | 11,51 | 11,78 | 3,06% | 432.814,00 |
| 22.11.2024 | 11,32 | 11,60 | 11,15 | 11,43 | 1,42% | 243.374,00 |
| 21.11.2024 | 11,26 | 11,73 | 11,14 | 11,27 | -0,35% | 237.313,00 |
| 20.11.2024 | 11,49 | 11,64 | 11,08 | 11,31 | -2,58% | 371.162,00 |
| 19.11.2024 | 11,78 | 11,85 | 11,26 | 11,61 | -2,27% | 322.524,00 |
| 18.11.2024 | 12,25 | 12,60 | 11,84 | 11,88 | -1,25% | 1.359.687,00 |
| 15.11.2024 | 13,88 | 13,95 | 11,82 | 12,03 | -13,58% | 813.819,00 |
| 14.11.2024 | 14,00 | 14,72 | 13,88 | 13,92 | 0,00% | 718.332,00 |
| 13.11.2024 | 13,83 | 14,20 | 13,66 | 13,92 | 2,20% | 406.752,00 |
| 12.11.2024 | 13,75 | 13,77 | 13,39 | 13,62 | -1,30% | 324.351,00 |
| 11.11.2024 | 13,97 | 14,33 | 13,74 | 13,80 | -0,58% | 417.553,00 |
| 08.11.2024 | 13,33 | 13,95 | 13,25 | 13,88 | 4,60% | 419.739,00 |
| 07.11.2024 | 13,29 | 13,75 | 13,03 | 13,27 | 0,15% | 407.546,00 |
| 06.11.2024 | 13,70 | 13,81 | 12,97 | 13,25 | 1,53% | 496.645,00 |
| 05.11.2024 | 13,09 | 13,09 | 12,49 | 13,05 | -0,38% | 383.789,00 |
| 04.11.2024 | 12,65 | 13,12 | 12,49 | 13,10 | 1,87% | 557.362,00 |
| 01.11.2024 | 12,40 | 12,92 | 12,36 | 12,86 | 4,05% | 685.489,00 |
| 31.10.2024 | 12,37 | 12,44 | 12,26 | 12,36 | -1,12% | 539.250,00 |
| 30.10.2024 | 12,33 | 12,76 | 12,33 | 12,50 | 0,81% | 161.148,00 |
| 29.10.2024 | 12,23 | 12,46 | 12,03 | 12,40 | 0,73% | 159.071,00 |
| 28.10.2024 | 12,13 | 12,33 | 12,01 | 12,31 | 3,36% | 229.707,00 |
| 25.10.2024 | 12,05 | 12,33 | 11,80 | 11,91 | -1,16% | 238.514,00 |
| 24.10.2024 | 12,16 | 12,24 | 11,95 | 12,05 | -0,08% | 154.431,00 |
| 23.10.2024 | 12,40 | 12,51 | 11,92 | 12,06 | -3,67% | 174.121,00 |
| 22.10.2024 | 12,51 | 12,77 | 12,41 | 12,52 | -0,48% | 222.522,00 |
| 21.10.2024 | 12,88 | 12,94 | 12,28 | 12,58 | -3,23% | 443.293,00 |
| 18.10.2024 | 13,30 | 13,46 | 12,91 | 13,00 | -2,03% | 185.113,00 |
| 17.10.2024 | 12,89 | 13,59 | 12,66 | 13,27 | 1,84% | 766.730,00 |
| 16.10.2024 | 12,72 | 13,19 | 12,63 | 13,03 | 2,52% | 361.679,00 |
| 15.10.2024 | 12,76 | 13,02 | 12,54 | 12,71 | -0,39% | 452.186,00 |
| 14.10.2024 | 12,16 | 13,14 | 12,16 | 12,76 | 7,77% | 792.314,00 |
| 11.10.2024 | 11,40 | 12,55 | 11,40 | 11,84 | 3,68% | 698.713,00 |
| 10.10.2024 | 11,50 | 11,95 | 11,23 | 11,42 | -4,44% | 742.673,00 |
| 09.10.2024 | 12,32 | 12,32 | 11,73 | 11,95 | -2,65% | 424.510,00 |
| 08.10.2024 | 11,52 | 12,44 | 11,43 | 12,28 | 7,77% | 888.101,00 |
| 07.10.2024 | 11,78 | 11,78 | 11,15 | 11,39 | -3,39% | 461.744,00 |
| 04.10.2024 | 11,95 | 12,09 | 11,31 | 11,79 | -0,17% | 352.147,00 |
| 03.10.2024 | 12,03 | 12,08 | 11,60 | 11,81 | -3,12% | 451.597,00 |
| 02.10.2024 | 12,16 | 12,39 | 11,73 | 12,19 | -1,38% | 720.728,00 |
| 01.10.2024 | 12,25 | 12,49 | 11,62 | 12,36 | 0,65% | 1.308.239,00 |
| 30.09.2024 | 12,20 | 12,46 | 11,80 | 12,28 | 0,33% | 822.861,00 |
| 27.09.2024 | 12,47 | 12,51 | 12,17 | 12,24 | -0,08% | 416.450,00 |
| 26.09.2024 | 12,98 | 12,98 | 12,10 | 12,25 | -4,00% | 476.445,00 |
| 25.09.2024 | 12,93 | 13,19 | 12,57 | 12,76 | -0,93% | 654.643,00 |
| 24.09.2024 | 12,99 | 13,25 | 12,56 | 12,88 | -2,94% | 541.774,00 |
| 23.09.2024 | 13,78 | 13,78 | 13,06 | 13,27 | -3,49% | 600.573,00 |
| 20.09.2024 | 15,14 | 15,14 | 13,74 | 13,75 | -9,24% | 1.527.184,00 |
| 19.09.2024 | 15,73 | 16,15 | 15,07 | 15,15 | -0,46% | 879.490,00 |
| 18.09.2024 | 15,16 | 15,86 | 15,02 | 15,22 | 0,66% | 821.851,00 |
| 17.09.2024 | 14,77 | 15,36 | 14,64 | 15,12 | 2,72% | 939.108,00 |
| 16.09.2024 | 14,47 | 14,81 | 14,07 | 14,72 | 1,73% | 2.321.920,00 |
| 13.09.2024 | 13,71 | 14,66 | 13,71 | 14,47 | 5,54% | 572.714,00 |
| 12.09.2024 | 14,83 | 14,87 | 13,62 | 13,71 | -7,05% | 542.971,00 |
| 11.09.2024 | 15,84 | 15,91 | 14,08 | 14,75 | -7,35% | 392.597,00 |
| 10.09.2024 | 15,43 | 15,92 | 14,80 | 15,92 | 3,68% | 322.710,00 |
| 09.09.2024 | 14,77 | 15,56 | 14,77 | 15,36 | 4,46% | 435.611,00 |
| 06.09.2024 | 15,23 | 15,31 | 14,16 | 14,70 | -2,97% | 331.470,00 |
| 05.09.2024 | 15,56 | 15,73 | 14,79 | 15,15 | -2,19% | 338.153,00 |
| 04.09.2024 | 15,12 | 15,52 | 14,86 | 15,49 | 2,99% | 617.892,00 |
| 03.09.2024 | 14,52 | 15,53 | 14,28 | 15,04 | 3,37% | 797.137,00 |
| 30.08.2024 | 13,99 | 14,66 | 13,66 | 14,55 | 4,68% | 612.655,00 |
| 29.08.2024 | 13,84 | 14,21 | 13,58 | 13,90 | 1,24% | 242.034,00 |
| 28.08.2024 | 13,79 | 14,03 | 13,52 | 13,73 | -1,01% | 186.332,00 |
| 27.08.2024 | 14,13 | 14,13 | 13,61 | 13,87 | -2,05% | 194.721,00 |
| 26.08.2024 | 13,97 | 14,20 | 13,82 | 14,16 | 1,22% | 211.105,00 |
| 23.08.2024 | 13,88 | 14,38 | 13,57 | 13,99 | 1,45% | 263.400,00 |
| 22.08.2024 | 14,80 | 14,87 | 13,55 | 13,79 | -6,82% | 389.953,00 |
| 21.08.2024 | 14,77 | 15,08 | 14,56 | 14,80 | 0,61% | 296.893,00 |
| 20.08.2024 | 14,86 | 15,43 | 14,18 | 14,71 | -0,88% | 377.638,00 |
| 19.08.2024 | 14,63 | 14,85 | 14,33 | 14,84 | 1,44% | 625.903,00 |
| 16.08.2024 | 14,25 | 15,25 | 14,11 | 14,63 | 2,67% | 691.577,00 |
| 15.08.2024 | 14,45 | 14,57 | 14,04 | 14,25 | 2,00% | 583.701,00 |
| 14.08.2024 | 14,17 | 14,24 | 13,73 | 13,97 | -1,41% | 188.067,00 |
| 13.08.2024 | 14,56 | 14,66 | 13,92 | 14,17 | -1,90% | 215.410,00 |
| 12.08.2024 | 14,48 | 14,69 | 13,85 | 14,45 | 0,17% | 331.629,00 |
| 09.08.2024 | 14,16 | 14,53 | 13,92 | 14,42 | 1,76% | 289.051,00 |
| 08.08.2024 | 14,24 | 14,49 | 13,67 | 14,17 | 3,36% | 476.721,00 |
| 07.08.2024 | 15,02 | 15,02 | 13,44 | 13,71 | -3,65% | 528.401,00 |