25,715€
2,04%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 0,95% | - |
| 08.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -3,78% | - |
| 07.09.2026 | 25,23 | 26,19 | 25,23 | 26,19 | 3,07% | 40,00 |
| 04.09.2026 | 25,41 | 25,41 | 25,41 | 25,41 | -1,82% | - |
| 03.09.2026 | 25,88 | 25,88 | 25,88 | 25,88 | -1,15% | - |
| 02.09.2026 | 26,18 | 26,18 | 26,18 | 26,18 | -0,98% | - |
| 01.09.2026 | 26,44 | 26,44 | 26,44 | 26,44 | -1,27% | - |
| 31.08.2026 | 26,78 | 26,78 | 26,78 | 26,78 | -2,48% | - |
| 28.08.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -1,93% | - |
| 27.08.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -0,67% | - |
| 26.08.2026 | 28,19 | 28,19 | 28,19 | 28,19 | 2,96% | - |
| 25.08.2026 | 27,38 | 27,38 | 27,38 | 27,38 | 1,26% | - |
| 24.08.2026 | 27,04 | 27,04 | 27,04 | 27,04 | 2,23% | - |
| 21.08.2026 | 26,45 | 26,45 | 26,45 | 26,45 | -5,06% | - |
| 20.08.2026 | 27,86 | 27,86 | 27,86 | 27,86 | 2,58% | - |
| 19.08.2026 | 27,16 | 27,16 | 27,16 | 27,16 | 0,22% | - |
| 18.08.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 1,80% | - |
| 17.08.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 0,04% | - |
| 14.08.2026 | 26,61 | 26,61 | 26,61 | 26,61 | -5,30% | - |
| 13.08.2026 | 28,10 | 28,10 | 28,10 | 28,10 | -0,07% | - |
| 12.08.2026 | 28,12 | 28,12 | 28,12 | 28,12 | 2,40% | - |
| 11.08.2026 | 27,46 | 27,46 | 27,46 | 27,46 | -1,44% | - |
| 10.08.2026 | 27,86 | 27,86 | 27,86 | 27,86 | 1,68% | - |
| 07.08.2026 | 27,23 | 27,41 | 27,23 | 27,40 | 1,07% | 539,00 |
| 06.08.2026 | 27,11 | 27,11 | 27,11 | 27,11 | 0,00% | - |
| 05.08.2026 | 27,11 | 27,11 | 27,11 | 27,11 | 6,23% | - |
| 04.08.2026 | 25,41 | 25,52 | 25,41 | 25,52 | 3,07% | 250,00 |
| 03.08.2026 | 24,76 | 24,76 | 24,76 | 24,76 | -4,36% | - |
| 31.07.2026 | 25,89 | 25,89 | 25,89 | 25,89 | 1,89% | - |
| 30.07.2026 | 25,41 | 25,41 | 25,41 | 25,41 | 0,91% | - |
| 29.07.2026 | 25,18 | 25,18 | 25,18 | 25,18 | 0,20% | - |
| 28.07.2026 | 25,13 | 25,13 | 25,13 | 25,13 | -1,64% | - |
| 27.07.2026 | 25,55 | 25,55 | 25,55 | 25,55 | -0,16% | - |
| 24.07.2026 | 25,59 | 25,59 | 25,59 | 25,59 | 2,98% | - |
| 23.07.2026 | 24,85 | 24,85 | 24,85 | 24,85 | 0,57% | - |
| 22.07.2026 | 24,71 | 24,71 | 24,71 | 24,71 | 2,87% | - |
| 21.07.2026 | 24,02 | 24,02 | 24,02 | 24,02 | -3,80% | - |
| 20.07.2026 | 24,97 | 24,97 | 24,97 | 24,97 | 1,05% | - |
| 17.07.2026 | 24,71 | 24,71 | 24,71 | 24,71 | -3,70% | - |
| 16.07.2026 | 25,66 | 25,66 | 25,66 | 25,66 | 1,91% | - |
| 15.07.2026 | 25,18 | 25,18 | 25,18 | 25,18 | -1,29% | - |
| 14.07.2026 | 25,51 | 25,51 | 25,51 | 25,51 | -4,74% | - |
| 13.07.2026 | 26,78 | 26,78 | 26,78 | 26,78 | -4,83% | - |
| 10.07.2026 | 28,14 | 28,14 | 28,14 | 28,14 | -0,21% | - |
| 09.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -4,02% | - |
| 08.07.2026 | 28,38 | 29,38 | 28,38 | 29,38 | 5,99% | 34,00 |
| 07.07.2026 | 27,72 | 27,72 | 27,72 | 27,72 | -2,84% | - |
| 06.07.2026 | 28,35 | 28,53 | 28,35 | 28,53 | 0,85% | 25,00 |
| 03.07.2026 | 28,29 | 28,29 | 28,29 | 28,29 | 0,25% | - |
| 02.07.2026 | 28,22 | 28,22 | 28,22 | 28,22 | 0,25% | - |
| 01.07.2026 | 28,15 | 28,15 | 28,15 | 28,15 | 0,29% | - |
| 30.06.2026 | 28,07 | 28,07 | 28,07 | 28,07 | 1,01% | - |
| 29.06.2026 | 27,79 | 27,79 | 27,79 | 27,79 | -0,25% | - |
| 26.06.2026 | 25,97 | 27,86 | 25,97 | 27,86 | 4,23% | 26,00 |
| 25.06.2026 | 26,73 | 26,73 | 26,73 | 26,73 | -1,04% | - |
| 24.06.2026 | 27,01 | 27,01 | 27,01 | 27,01 | 2,78% | - |
| 23.06.2026 | 26,28 | 26,28 | 26,28 | 26,28 | -1,28% | - |
| 22.06.2026 | 26,62 | 26,62 | 26,62 | 26,62 | 0,30% | - |
| 19.06.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 1,53% | - |
| 18.06.2026 | 26,14 | 26,14 | 26,14 | 26,14 | 5,40% | - |
| 17.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -2,55% | - |
| 16.06.2026 | 25,45 | 25,45 | 25,45 | 25,45 | -0,78% | - |
| 15.06.2026 | 25,65 | 25,65 | 25,65 | 25,65 | 3,01% | - |
| 12.06.2026 | 24,90 | 24,90 | 24,90 | 24,90 | 2,13% | - |
| 11.06.2026 | 24,38 | 24,38 | 24,38 | 24,38 | -4,65% | - |
| 10.06.2026 | 24,83 | 25,60 | 24,83 | 25,57 | 3,02% | 606,00 |
| 09.06.2026 | 24,82 | 24,82 | 24,82 | 24,82 | -3,39% | - |
| 08.06.2026 | 25,69 | 25,69 | 25,69 | 25,69 | 1,54% | - |
| 05.06.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 2,51% | - |
| 04.06.2026 | 24,84 | 24,84 | 24,68 | 24,68 | 1,86% | 114,00 |
| 03.06.2026 | 24,23 | 24,23 | 24,23 | 24,23 | -5,61% | - |
| 02.06.2026 | 25,67 | 25,67 | 25,67 | 25,67 | -2,02% | - |
| 01.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,80% | - |
| 29.05.2026 | 26,68 | 26,68 | 26,68 | 26,68 | 0,49% | - |
| 28.05.2026 | 26,55 | 26,55 | 26,55 | 26,55 | 1,14% | - |
| 27.05.2026 | 26,25 | 26,25 | 26,25 | 26,25 | 5,21% | - |
| 26.05.2026 | 24,95 | 24,95 | 24,95 | 24,95 | -0,32% | - |
| 25.05.2026 | 25,03 | 25,03 | 25,03 | 25,03 | -0,71% | - |
| 22.05.2026 | 25,21 | 25,21 | 25,21 | 25,21 | -1,48% | - |
| 21.05.2026 | 25,59 | 25,59 | 25,59 | 25,59 | 0,59% | - |
| 20.05.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 4,13% | - |
| 19.05.2026 | 24,43 | 24,43 | 24,43 | 24,43 | -3,67% | - |
| 18.05.2026 | 25,36 | 25,36 | 25,36 | 25,36 | -3,32% | - |
| 15.05.2026 | 26,23 | 26,23 | 26,23 | 26,23 | -1,83% | - |
| 14.05.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -2,09% | - |
| 13.05.2026 | 27,29 | 27,29 | 27,29 | 27,29 | 0,40% | - |
| 12.05.2026 | 27,18 | 27,18 | 27,18 | 27,18 | -1,49% | - |
| 11.05.2026 | 27,59 | 27,59 | 27,59 | 27,59 | -0,04% | - |
| 08.05.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 07.05.2026 | 27,84 | 27,84 | 27,80 | 27,80 | 0,29% | 250,00 |
| 06.05.2026 | 27,72 | 27,72 | 27,72 | 27,72 | -3,85% | - |
| 05.05.2026 | 28,83 | 28,83 | 28,83 | 28,83 | 3,85% | - |
| 04.05.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 1,87% | - |
| 30.04.2026 | 27,25 | 27,25 | 27,25 | 27,25 | -3,09% | - |
| 29.04.2026 | 28,12 | 28,12 | 28,12 | 28,12 | -0,50% | - |
| 28.04.2026 | 28,26 | 28,26 | 28,26 | 28,26 | -1,02% | - |
| 27.04.2026 | 28,55 | 28,55 | 28,55 | 28,55 | -3,35% | - |
| 24.04.2026 | 29,54 | 29,54 | 29,54 | 29,54 | -1,66% | - |
| 23.04.2026 | 30,04 | 30,04 | 30,04 | 30,04 | 0,30% | - |
| 22.04.2026 | 29,95 | 29,95 | 29,95 | 29,95 | -1,71% | - |