26,171$
-5,62%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 27,51 | 27,70 | 26,14 | 26,17 | -5,63% | 501.113,00 |
| 11.11.2026 | 27,32 | 27,99 | 26,52 | 27,73 | 2,06% | 836.813,00 |
| 10.11.2026 | 27,55 | 28,44 | 26,80 | 27,17 | -1,95% | 838.276,00 |
| 09.11.2026 | 27,27 | 27,89 | 26,41 | 27,71 | 4,41% | 1.059.985,00 |
| 06.11.2026 | 26,49 | 26,72 | 25,96 | 26,54 | 1,80% | 1.162.631,00 |
| 05.11.2026 | 27,50 | 27,50 | 25,94 | 26,07 | -4,96% | 1.215.519,00 |
| 04.11.2026 | 27,75 | 27,75 | 26,60 | 27,43 | 1,63% | 1.209.958,00 |
| 03.11.2026 | 26,84 | 27,52 | 26,63 | 26,99 | 2,14% | 1.727.622,00 |
| 02.11.2026 | 26,32 | 27,03 | 25,80 | 26,42 | 0,51% | 1.404.405,00 |
| 30.10.2026 | 26,04 | 26,72 | 25,76 | 26,29 | -0,23% | 1.856.821,00 |
| 29.10.2026 | 26,39 | 27,00 | 26,03 | 26,35 | -0,23% | 1.879.618,00 |
| 28.10.2026 | 25,68 | 26,52 | 25,54 | 26,41 | 1,07% | 781.360,00 |
| 27.10.2026 | 25,44 | 26,35 | 25,22 | 26,13 | 2,63% | 1.325.215,00 |
| 26.10.2026 | 25,22 | 25,52 | 24,52 | 25,46 | 1,68% | 2.083.446,00 |
| 23.10.2026 | 25,53 | 25,83 | 24,80 | 25,04 | -2,57% | 2.156.224,00 |
| 22.10.2026 | 25,88 | 26,72 | 25,64 | 25,70 | 0,19% | 1.346.399,00 |
| 21.10.2026 | 26,83 | 27,22 | 25,31 | 25,65 | -3,66% | 2.257.815,00 |
| 20.10.2026 | 24,95 | 27,22 | 24,84 | 26,63 | 7,19% | 2.458.618,00 |
| 19.10.2026 | 24,49 | 25,02 | 24,13 | 24,84 | 2,77% | 711.014,00 |
| 16.10.2026 | 24,59 | 24,61 | 23,64 | 24,17 | -1,82% | 880.149,00 |
| 15.10.2026 | 23,88 | 24,62 | 23,45 | 24,62 | 5,84% | 818.176,00 |
| 14.10.2026 | 22,43 | 23,36 | 22,05 | 23,26 | 3,38% | 1.089.795,00 |
| 13.10.2026 | 24,05 | 24,06 | 22,30 | 22,50 | -6,83% | 618.021,00 |
| 12.10.2026 | 24,65 | 24,67 | 24,10 | 24,15 | -2,38% | 372.992,00 |
| 09.10.2026 | 23,98 | 25,20 | 23,79 | 24,74 | 3,36% | 918.955,00 |
| 08.10.2026 | 24,04 | 24,29 | 23,65 | 23,94 | -1,46% | 692.277,00 |
| 07.10.2026 | 24,13 | 24,70 | 23,95 | 24,29 | -0,33% | 637.097,00 |
| 06.10.2026 | 25,58 | 25,73 | 23,00 | 24,37 | -3,75% | 1.167.350,00 |
| 05.10.2026 | 25,82 | 26,31 | 24,84 | 25,32 | -1,17% | 928.391,00 |
| 02.10.2026 | 26,46 | 26,46 | 25,45 | 25,62 | -1,50% | 848.622,00 |
| 01.10.2026 | 26,06 | 26,51 | 25,91 | 26,01 | -0,04% | 1.161.178,00 |
| 30.09.2026 | 26,12 | 26,69 | 25,88 | 26,02 | 0,27% | 1.874.751,00 |
| 29.09.2026 | 25,31 | 25,99 | 25,12 | 25,95 | 1,76% | 1.076.502,00 |
| 28.09.2026 | 24,51 | 25,71 | 24,21 | 25,50 | 2,82% | 1.660.269,00 |
| 25.09.2026 | 25,47 | 25,52 | 24,80 | 24,80 | -1,67% | 1.218.094,00 |
| 24.09.2026 | 26,09 | 26,30 | 25,00 | 25,22 | -3,26% | 1.220.367,00 |
| 23.09.2026 | 29,22 | 29,22 | 26,02 | 26,07 | -10,81% | 1.201.660,00 |
| 22.09.2026 | 28,44 | 29,40 | 28,24 | 29,23 | 4,17% | 527.224,00 |
| 21.09.2026 | 28,80 | 28,80 | 27,75 | 28,06 | -1,30% | 720.047,00 |
| 18.09.2026 | 28,91 | 28,91 | 28,01 | 28,43 | -1,73% | 1.560.348,00 |
| 17.09.2026 | 28,41 | 29,13 | 28,36 | 28,93 | 3,62% | 960.056,00 |
| 16.09.2026 | 28,25 | 28,60 | 27,66 | 27,92 | -0,89% | 592.029,00 |
| 15.09.2026 | 29,56 | 29,56 | 27,82 | 28,17 | -4,83% | 1.089.940,00 |
| 14.09.2026 | 29,38 | 29,70 | 29,01 | 29,60 | 1,96% | 500.366,00 |
| 11.09.2026 | 29,82 | 30,16 | 29,01 | 29,03 | -1,16% | 587.515,00 |
| 10.09.2026 | 29,62 | 29,78 | 28,96 | 29,37 | -1,84% | 421.296,00 |
| 09.09.2026 | 29,53 | 30,53 | 29,53 | 29,92 | -0,37% | 666.267,00 |
| 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 |