27,000€
1,50%
Echtzeit-Aktienkurs Stoke Therapeutics
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 13.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 12.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 11.02.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 10.02.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 09.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 2,29% | - |
| 06.02.2026 | 25,40 | 26,20 | 25,40 | 26,20 | -2,24% | 114,00 |
| 05.02.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 04.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 9,30% | - |
| 03.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 02.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -3,47% | - |
| 30.01.2026 | 25,80 | 25,90 | 25,70 | 25,90 | 1,97% | - |
| 29.01.2026 | 24,60 | 25,50 | 24,50 | 25,40 | 2,83% | - |
| 28.01.2026 | 24,60 | 25,20 | 24,50 | 24,70 | -0,40% | - |
| 27.01.2026 | 24,70 | 25,40 | 24,30 | 24,80 | 0,81% | - |
| 26.01.2026 | 24,90 | 25,20 | 24,40 | 24,60 | -2,38% | - |
| 23.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 22.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 21.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 20.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 19.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 60,00 |
| 16.01.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | - |
| 15.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 14.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 13.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -8,82% | - |
| 12.01.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -4,90% | - |
| 09.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -4,03% | - |
| 08.01.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 07.01.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 11,68% | 1.000,00 |
| 06.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 4,58% | - |
| 05.01.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 02.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 30.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 29.12.2025 | 26,80 | 26,80 | 26,00 | 26,00 | -7,14% | 200,00 |
| 23.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 3,70% | - |
| 22.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,17% | - |
| 19.12.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 0,00% | 1,00 |
| 18.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 17.12.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 16.12.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | - |
| 15.12.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | - |
| 12.12.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | - |
| 11.12.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 10.12.2025 | 26,20 | 28,40 | 24,20 | 28,40 | 1,43% | 255,00 |
| 09.12.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 6,87% | - |
| 08.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 107,00 |
| 05.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 04.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | - |
| 03.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 02.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 01.12.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 28.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 27.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | - |
| 26.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 25.11.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 5,56% | 1.000,00 |
| 24.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 5,88% | - |
| 21.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -2,46% | - |
| 20.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 21,00 |
| 19.11.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 5,17% | 22,00 |
| 18.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 22,00 |
| 17.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | 22,00 |
| 14.11.2025 | 22,00 | 22,80 | 22,00 | 22,20 | 0,91% | 233,00 |
| 13.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | 68,00 |
| 12.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 12,04% | - |
| 11.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | - |
| 10.11.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 2,09% | - |
| 07.11.2025 | 19,10 | 19,20 | 18,90 | 19,10 | -2,55% | 454,00 |
| 06.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 05.11.2025 | 19,20 | 19,40 | 19,20 | 19,40 | -9,35% | 57,00 |
| 04.11.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -6,96% | 100,00 |
| 03.11.2025 | 25,60 | 25,80 | 23,00 | 23,00 | -5,74% | 298,00 |
| 31.10.2025 | 27,20 | 27,20 | 24,40 | 24,40 | -7,58% | 1.500,00 |
| 30.10.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | 49,00 |
| 29.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -4,29% | - |
| 28.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 27.10.2025 | 27,80 | 29,20 | 27,80 | 28,00 | 1,45% | 110,00 |
| 24.10.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 2,22% | 200,00 |
| 23.10.2025 | 27,60 | 27,60 | 27,00 | 27,00 | -4,26% | 700,00 |
| 22.10.2025 | 29,40 | 29,40 | 28,20 | 28,20 | -4,73% | 300,00 |
| 21.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | - |
| 20.10.2025 | 28,40 | 29,20 | 28,40 | 29,00 | 3,57% | 400,00 |
| 17.10.2025 | 28,60 | 28,60 | 28,00 | 28,00 | 0,00% | 115,00 |
| 16.10.2025 | 30,20 | 32,60 | 28,00 | 28,00 | -6,67% | 870,00 |
| 15.10.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 16,28% | - |
| 14.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 13.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 10.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 09.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 12,07% | - |
| 08.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 07.10.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 4,63% | - |
| 06.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 03.10.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | - |
| 02.10.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,51% | - |
| 01.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -5,77% | - |
| 30.09.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 29.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 5,15% | - |
| 26.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,57% | - |
| 25.09.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -2,05% | 35,00 |
| 24.09.2025 | 18,90 | 19,50 | 18,90 | 19,50 | 1,56% | 16,00 |
| 23.09.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,00% | 50,00 |