32,815$
0,50%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 32,54 | 33,40 | 32,54 | 32,85 | 0,61% | 492.035,00 |
| 08.07.2026 | 32,85 | 33,35 | 31,71 | 32,65 | -1,12% | 1.010.902,00 |
| 07.07.2026 | 32,82 | 33,72 | 32,11 | 33,02 | 1,82% | 904.639,00 |
| 06.07.2026 | 32,79 | 32,82 | 31,26 | 32,43 | -0,83% | 696.929,00 |
| 02.07.2026 | 32,75 | 33,16 | 31,91 | 32,70 | -0,03% | 1.013.196,00 |
| 01.07.2026 | 32,96 | 33,50 | 32,09 | 32,71 | -0,06% | 1.190.650,00 |
| 30.06.2026 | 32,90 | 33,20 | 31,88 | 32,73 | 0,99% | 3.369.172,00 |
| 29.06.2026 | 32,33 | 32,94 | 31,59 | 32,41 | 1,28% | 652.145,00 |
| 26.06.2026 | 30,41 | 32,58 | 30,39 | 32,00 | 5,09% | 3.258.297,00 |
| 25.06.2026 | 30,25 | 31,70 | 30,07 | 30,45 | 0,20% | 916.314,00 |
| 24.06.2026 | 31,45 | 31,96 | 30,33 | 30,39 | -2,22% | 676.899,00 |
| 23.06.2026 | 30,92 | 32,36 | 30,74 | 31,08 | 0,32% | 1.182.652,00 |
| 22.06.2026 | 31,37 | 31,61 | 30,91 | 30,98 | 0,02% | 617.217,00 |
| 19.06.2026 | 30,98 | 31,01 | 30,96 | 30,97 | -0,09% | - |
| 18.06.2026 | 30,92 | 31,53 | 29,84 | 31,00 | 2,45% | 1.971.080,00 |
| 17.06.2026 | 29,36 | 31,02 | 29,26 | 30,26 | 3,81% | 955.162,00 |
| 16.06.2026 | 30,20 | 30,33 | 28,95 | 29,15 | -2,88% | 410.747,00 |
| 15.06.2026 | 30,54 | 30,54 | 29,19 | 30,02 | 0,65% | 833.892,00 |
| 12.06.2026 | 29,35 | 30,52 | 29,30 | 29,82 | 1,67% | 478.897,00 |
| 11.06.2026 | 28,53 | 29,57 | 28,12 | 29,33 | 3,17% | 498.461,00 |
| 10.06.2026 | 29,27 | 30,18 | 28,43 | 28,43 | -3,20% | 534.029,00 |
| 09.06.2026 | 29,45 | 30,06 | 28,57 | 29,37 | 1,28% | 453.564,00 |
| 08.06.2026 | 30,52 | 30,52 | 28,80 | 29,00 | -3,37% | 331.442,00 |
| 05.06.2026 | 30,14 | 31,07 | 29,55 | 30,01 | -0,43% | 569.515,00 |
| 04.06.2026 | 29,13 | 30,65 | 29,13 | 30,14 | 2,31% | 595.730,00 |
| 03.06.2026 | 29,26 | 29,50 | 28,63 | 29,46 | 2,72% | 449.766,00 |
| 02.06.2026 | 30,00 | 30,13 | 28,51 | 28,68 | -5,94% | 611.379,00 |
| 01.06.2026 | 30,58 | 30,74 | 29,72 | 30,49 | -1,36% | 467.649,00 |
| 29.05.2026 | 31,93 | 31,94 | 30,66 | 30,91 | -2,15% | 543.778,00 |
| 28.05.2026 | 31,40 | 31,79 | 30,92 | 31,59 | 0,51% | 385.980,00 |
| 27.05.2026 | 31,05 | 32,35 | 30,68 | 31,43 | 1,19% | 359.108,00 |
| 26.05.2026 | 29,50 | 31,13 | 29,39 | 31,06 | 5,86% | 478.417,00 |
| 22.05.2026 | 29,53 | 30,39 | 29,22 | 29,34 | -1,15% | 682.772,00 |
| 21.05.2026 | 30,01 | 30,27 | 29,58 | 29,68 | -1,98% | 487.951,00 |
| 20.05.2026 | 30,00 | 30,42 | 29,18 | 30,28 | 1,00% | 950.654,00 |
| 19.05.2026 | 28,46 | 30,00 | 28,02 | 29,98 | 3,38% | 704.661,00 |
| 18.05.2026 | 30,00 | 30,55 | 28,61 | 29,00 | -3,59% | 745.368,00 |
| 15.05.2026 | 31,04 | 31,04 | 29,70 | 30,08 | -4,14% | 673.587,00 |
| 14.05.2026 | 31,70 | 31,70 | 30,14 | 31,38 | -1,01% | 533.855,00 |
| 13.05.2026 | 32,04 | 32,41 | 30,73 | 31,70 | -2,33% | 837.998,00 |
| 12.05.2026 | 32,60 | 33,03 | 31,59 | 32,46 | -0,60% | 297.929,00 |
| 11.05.2026 | 33,33 | 34,35 | 32,05 | 32,65 | -0,73% | 461.073,00 |
| 08.05.2026 | 32,84 | 33,29 | 31,28 | 32,89 | 0,30% | 693.133,00 |
| 07.05.2026 | 32,97 | 32,97 | 31,77 | 32,79 | -1,47% | 407.648,00 |
| 06.05.2026 | 33,00 | 33,71 | 32,77 | 33,28 | 0,97% | 575.030,00 |
| 05.05.2026 | 34,49 | 35,24 | 32,20 | 32,96 | -3,48% | 337.472,00 |
| 04.05.2026 | 32,84 | 34,60 | 32,84 | 34,15 | 3,23% | 518.461,00 |
| 01.05.2026 | 32,79 | 33,60 | 32,42 | 33,08 | 1,10% | 471.755,00 |
| 30.04.2026 | 32,82 | 33,19 | 32,08 | 32,72 | 0,93% | 476.008,00 |
| 29.04.2026 | 32,95 | 33,34 | 32,19 | 32,42 | -2,73% | 586.047,00 |
| 28.04.2026 | 33,50 | 34,31 | 33,15 | 33,33 | -1,13% | 402.655,00 |
| 27.04.2026 | 33,96 | 34,93 | 33,55 | 33,71 | -0,94% | 276.430,00 |
| 24.04.2026 | 35,25 | 35,48 | 33,40 | 34,03 | -2,60% | 398.291,00 |
| 23.04.2026 | 36,50 | 37,00 | 34,64 | 34,94 | -2,59% | 363.649,00 |
| 22.04.2026 | 36,14 | 36,50 | 35,57 | 35,87 | 0,87% | 449.012,00 |
| 21.04.2026 | 36,46 | 36,63 | 35,35 | 35,56 | -2,47% | 429.113,00 |
| 20.04.2026 | 37,28 | 37,28 | 35,86 | 36,46 | -2,17% | 746.123,00 |
| 17.04.2026 | 36,12 | 37,35 | 35,64 | 37,27 | 5,46% | 894.295,00 |
| 16.04.2026 | 35,31 | 35,57 | 34,44 | 35,34 | -0,67% | 326.761,00 |
| 15.04.2026 | 35,90 | 36,27 | 34,98 | 35,58 | -0,78% | 309.847,00 |
| 14.04.2026 | 35,08 | 36,79 | 34,95 | 35,86 | 2,31% | 663.369,00 |
| 13.04.2026 | 34,31 | 35,64 | 34,31 | 35,05 | 2,10% | 772.262,00 |
| 10.04.2026 | 35,00 | 35,39 | 34,04 | 34,33 | -2,33% | 358.054,00 |
| 09.04.2026 | 34,63 | 35,80 | 34,33 | 35,15 | 0,80% | 493.178,00 |
| 08.04.2026 | 34,63 | 36,31 | 34,44 | 34,87 | 3,07% | 1.245.922,00 |
| 07.04.2026 | 32,53 | 34,08 | 31,83 | 33,83 | 3,17% | 461.037,00 |
| 06.04.2026 | 32,96 | 33,82 | 32,30 | 32,79 | 0,15% | 529.191,00 |
| 02.04.2026 | 31,04 | 32,95 | 30,66 | 32,74 | 2,34% | 564.304,00 |
| 01.04.2026 | 32,66 | 34,38 | 31,38 | 31,99 | -1,72% | 686.260,00 |
| 31.03.2026 | 32,25 | 33,83 | 31,51 | 32,55 | 2,55% | 1.069.406,00 |
| 30.03.2026 | 33,00 | 33,21 | 31,33 | 31,74 | -3,38% | 480.078,00 |
| 27.03.2026 | 33,79 | 34,54 | 32,36 | 32,85 | -2,52% | 500.650,00 |
| 26.03.2026 | 32,32 | 34,67 | 31,43 | 33,70 | -0,27% | 3.079.707,00 |
| 25.03.2026 | 32,92 | 34,93 | 32,91 | 33,79 | 5,00% | 1.111.056,00 |
| 24.03.2026 | 33,09 | 33,93 | 31,84 | 32,18 | -3,65% | 688.168,00 |
| 23.03.2026 | 33,61 | 35,29 | 33,37 | 33,40 | -0,33% | 441.274,00 |
| 20.03.2026 | 34,10 | 35,11 | 33,16 | 33,51 | 0,96% | 2.012.441,00 |
| 19.03.2026 | 29,99 | 33,67 | 29,86 | 33,19 | 7,00% | 858.571,00 |
| 18.03.2026 | 32,85 | 32,85 | 30,55 | 31,02 | -5,63% | 843.722,00 |
| 17.03.2026 | 32,89 | 33,92 | 31,77 | 32,87 | -3,21% | 694.722,00 |
| 16.03.2026 | 33,95 | 34,89 | 32,66 | 33,96 | 2,32% | 555.623,00 |
| 13.03.2026 | 36,80 | 37,49 | 33,00 | 33,19 | -9,02% | 1.821.245,00 |
| 12.03.2026 | 37,01 | 37,34 | 35,55 | 36,48 | -3,85% | 526.105,00 |
| 11.03.2026 | 37,30 | 38,61 | 37,04 | 37,94 | -1,07% | 477.642,00 |
| 10.03.2026 | 39,06 | 40,22 | 38,03 | 38,35 | 0,10% | 1.087.513,00 |
| 09.03.2026 | 35,60 | 38,69 | 35,52 | 38,31 | 7,98% | 737.447,00 |
| 06.03.2026 | 33,76 | 35,54 | 33,03 | 35,48 | 2,40% | 1.293.427,00 |
| 05.03.2026 | 33,73 | 35,73 | 33,48 | 34,65 | 0,67% | 769.838,00 |
| 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 |