29,200€
-2,67%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 30,70 | 33,30 | 30,70 | 32,30 | 7,67% | - |
| 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 |
| 22.09.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -2,54% | 100,00 |
| 19.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 3,68% | - |
| 18.09.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 17.09.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 16.09.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,00% | 50,00 |
| 15.09.2025 | 19,70 | 20,00 | 19,70 | 20,00 | -0,99% | 50,00 |
| 12.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 11.09.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | - |
| 10.09.2025 | 18,60 | 19,00 | 18,60 | 19,00 | 3,26% | 50,00 |
| 09.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 5,75% | - |
| 08.09.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 05.09.2025 | 16,60 | 17,30 | 16,60 | 17,30 | 0,58% | 2.000,00 |
| 04.09.2025 | 16,70 | 17,20 | 16,70 | 17,20 | 1,18% | 230,00 |
| 03.09.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 1,80% | 60,00 |
| 02.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 01.09.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 29.08.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 3,73% | - |
| 28.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 27.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 26.08.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 25.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,79% | - |
| 22.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,30% | - |
| 21.08.2025 | 16,60 | 16,85 | 16,45 | 16,75 | 7,37% | - |
| 20.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 19.08.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 3,90% | 100,00 |
| 18.08.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | - |
| 15.08.2025 | 14,50 | 15,00 | 14,50 | 15,00 | 5,63% | 600,00 |
| 14.08.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 13.08.2025 | 11,50 | 14,10 | 11,50 | 14,10 | 25,89% | 50,00 |
| 12.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | - |
| 11.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 08.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 07.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,90% | 50,00 |
| 06.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 05.08.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | - |
| 04.08.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | - |
| 01.08.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 0,89% | 70,00 |
| 31.07.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 4,67% | - |
| 30.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | - |
| 29.07.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 28.07.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 3,67% | 130,00 |
| 25.07.2025 | 11,40 | 11,40 | 10,90 | 10,90 | -11,38% | 80,00 |
| 24.07.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 70,00 |
| 23.07.2025 | 12,00 | 13,30 | 12,00 | 12,00 | 1,69% | 3.650,00 |
| 22.07.2025 | 10,40 | 11,80 | 10,40 | 11,80 | 4,42% | 20,00 |
| 21.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 6,60% | - |
| 18.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 3,92% | - |
| 17.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 16.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -2,45% | - |
| 15.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,51% | - |
| 14.07.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 11.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 10.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 09.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 08.07.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,08% | - |
| 07.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 0,00% | - |
| 04.07.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 03.07.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -1,03% | - |
| 02.07.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 2,63% | - |
| 01.07.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -3,06% | - |
| 30.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -2,00% | - |
| 27.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | - |
| 26.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,05% | - |
| 25.06.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -0,51% | - |
| 24.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,01% | - |
| 23.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,00% | - |
| 20.06.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 19.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 18.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 17.06.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,52% | - |
| 16.06.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -2,48% | - |
| 13.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 3,06% | - |
| 12.06.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 11.06.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 2,60% | - |
| 10.06.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -0,52% | - |
| 09.06.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 3,21% | - |
| 06.06.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -1,06% | - |
| 05.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,00% | - |
| 04.06.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 10,53% | - |
| 03.06.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 3,01% | - |
| 02.06.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -2,35% | - |
| 30.05.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 2,41% | - |