29,961$
-0,23%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,53 | 30,53 | 29,53 | 29,92 | -0,37% | 639.812,00 |
| 08.09.2026 | 29,13 | 30,68 | 28,89 | 30,03 | 0,74% | 680.963,00 |
| 04.09.2026 | 29,41 | 30,03 | 29,15 | 29,81 | -0,60% | 714.062,00 |
| 03.09.2026 | 30,20 | 30,66 | 29,69 | 29,99 | -1,67% | 512.255,00 |
| 02.09.2026 | 31,46 | 32,12 | 29,98 | 30,50 | -1,33% | 631.317,00 |
| 01.09.2026 | 29,94 | 31,38 | 29,94 | 30,91 | -0,93% | 727.504,00 |
| 31.08.2026 | 31,37 | 32,18 | 30,58 | 31,20 | -1,33% | 1.116.087,00 |
| 28.08.2026 | 32,20 | 32,55 | 31,49 | 31,62 | -2,98% | 754.098,00 |
| 27.08.2026 | 33,01 | 33,18 | 32,00 | 32,59 | -1,51% | 939.339,00 |
| 26.08.2026 | 33,21 | 33,55 | 32,57 | 33,09 | -1,16% | 1.155.276,00 |
| 25.08.2026 | 32,70 | 33,94 | 32,45 | 33,48 | 3,56% | 728.630,00 |
| 24.08.2026 | 32,24 | 32,76 | 31,16 | 32,33 | 0,12% | 562.290,00 |
| 21.08.2026 | 31,76 | 32,77 | 31,52 | 32,29 | 2,77% | 1.274.422,00 |
| 20.08.2026 | 32,48 | 32,59 | 29,86 | 31,42 | -4,85% | 1.485.495,00 |
| 19.08.2026 | 32,75 | 33,43 | 32,52 | 33,02 | 2,74% | 1.472.255,00 |
| 18.08.2026 | 32,03 | 32,67 | 31,40 | 32,14 | -0,06% | 574.554,00 |
| 17.08.2026 | 31,09 | 32,52 | 31,09 | 32,16 | 2,85% | 444.657,00 |
| 14.08.2026 | 31,70 | 31,70 | 30,20 | 31,27 | -0,06% | 495.116,00 |
| 13.08.2026 | 33,28 | 33,28 | 31,15 | 31,29 | -5,04% | 480.972,00 |
| 12.08.2026 | 32,94 | 33,56 | 32,05 | 32,95 | -0,11% | 977.978,00 |
| 11.08.2026 | 32,18 | 33,04 | 31,23 | 32,99 | 2,34% | 1.308.750,00 |
| 10.08.2026 | 32,41 | 32,83 | 32,00 | 32,23 | -1,47% | 424.665,00 |
| 07.08.2026 | 32,00 | 32,85 | 31,62 | 32,71 | 2,57% | 866.578,00 |
| 06.08.2026 | 31,99 | 33,09 | 31,60 | 31,89 | -0,19% | 691.032,00 |
| 05.08.2026 | 32,03 | 32,85 | 31,33 | 31,95 | 0,60% | 635.024,00 |
| 04.08.2026 | 28,78 | 32,99 | 28,78 | 31,76 | 7,30% | 1.319.910,00 |
| 03.08.2026 | 28,62 | 29,63 | 28,19 | 29,60 | 2,56% | 3.151.999,00 |
| 31.07.2026 | 29,75 | 30,00 | 28,70 | 28,86 | -3,93% | 715.806,00 |
| 30.07.2026 | 29,25 | 30,09 | 28,92 | 30,04 | 1,83% | 689.485,00 |
| 29.07.2026 | 29,43 | 30,11 | 28,83 | 29,50 | 0,44% | 700.239,00 |
| 28.07.2026 | 29,67 | 29,88 | 28,49 | 29,37 | 0,20% | 598.353,00 |
| 27.07.2026 | 29,58 | 30,92 | 29,23 | 29,31 | 0,03% | 594.611,00 |
| 24.07.2026 | 29,91 | 30,30 | 28,96 | 29,30 | -1,26% | 441.847,00 |
| 23.07.2026 | 28,45 | 29,79 | 28,33 | 29,68 | 2,47% | 669.437,00 |
| 22.07.2026 | 28,57 | 29,23 | 27,96 | 28,96 | 0,49% | 416.625,00 |
| 21.07.2026 | 27,66 | 29,06 | 27,24 | 28,82 | 4,16% | 604.488,00 |
| 20.07.2026 | 29,15 | 29,42 | 27,40 | 27,67 | -4,75% | 546.520,00 |
| 17.07.2026 | 28,83 | 29,49 | 28,48 | 29,05 | -0,21% | 413.964,00 |
| 16.07.2026 | 29,68 | 30,54 | 28,48 | 29,11 | -2,77% | 555.052,00 |
| 15.07.2026 | 28,96 | 30,02 | 28,35 | 29,94 | 2,78% | 592.390,00 |
| 14.07.2026 | 29,24 | 29,71 | 28,71 | 29,13 | -1,05% | 560.309,00 |
| 13.07.2026 | 31,51 | 31,60 | 29,41 | 29,44 | -6,18% | 580.470,00 |
| 10.07.2026 | 32,83 | 33,02 | 30,07 | 31,38 | -4,47% | 614.856,00 |
| 09.07.2026 | 32,54 | 33,40 | 32,54 | 32,85 | 0,61% | 493.778,00 |
| 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 |