26,500€
-0,19%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,16 | 27,49 | 26,48 | 26,52 | -0,11% | - |
| 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 | -0,07% | - |
| 30.04.2026 | 27,28 | 27,95 | 27,26 | 27,78 | 1,39% | - |
| 29.04.2026 | 28,03 | 28,25 | 27,40 | 27,40 | -3,35% | - |
| 28.04.2026 | 28,30 | 29,02 | 28,21 | 28,35 | -0,49% | - |
| 27.04.2026 | 28,45 | 29,30 | 28,43 | 28,49 | 0,28% | - |
| 24.04.2026 | 29,35 | 29,91 | 28,41 | 28,41 | -4,31% | - |
| 23.04.2026 | 29,96 | 30,88 | 29,58 | 29,69 | -2,34% | - |
| 22.04.2026 | 29,93 | 30,60 | 29,92 | 30,40 | 1,33% | - |
| 21.04.2026 | 30,48 | 30,80 | 30,00 | 30,00 | -1,96% | - |
| 20.04.2026 | 30,95 | 31,20 | 30,60 | 30,60 | -1,92% | - |
| 17.04.2026 | 29,53 | 31,20 | 29,53 | 31,20 | 4,70% | - |
| 16.04.2026 | 29,60 | 29,80 | 29,20 | 29,80 | 0,00% | - |
| 15.04.2026 | 29,86 | 30,40 | 29,40 | 29,80 | -1,32% | - |
| 14.04.2026 | 29,26 | 31,00 | 29,20 | 30,20 | 2,03% | - |
| 13.04.2026 | 28,66 | 29,80 | 28,66 | 29,60 | 0,17% | - |
| 10.04.2026 | 29,55 | 29,55 | 29,55 | 29,55 | 0,51% | - |
| 09.04.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,55% | - |
| 08.04.2026 | 29,24 | 29,24 | 29,24 | 29,24 | 4,80% | - |
| 07.04.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 3,33% | - |
| 02.04.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 01.04.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 31.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 30.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 27.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 26.03.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 25.03.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -3,52% | - |
| 24.03.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,70% | - |
| 23.03.2026 | 28,40 | 29,80 | 28,40 | 29,80 | 5,67% | 85,00 |
| 20.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 5,22% | - |
| 19.03.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | - |
| 18.03.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,76% | - |
| 17.03.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 16.03.2026 | 28,80 | 29,40 | 28,80 | 29,40 | -5,77% | 115,00 |
| 13.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -3,11% | - |
| 12.03.2026 | 32,20 | 32,20 | 32,20 | 32,20 | -1,83% | 114,00 |
| 11.03.2026 | 32,80 | 32,80 | 32,80 | 32,80 | 1,23% | - |
| 10.03.2026 | 32,40 | 32,40 | 32,40 | 32,40 | 8,00% | - |
| 09.03.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 06.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 05.03.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 04.03.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -7,14% | - |
| 03.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | 250,00 |
| 02.03.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 2,01% | 114,00 |
| 27.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 26.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 25.02.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 24.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 7,04% | - |
| 23.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 20.02.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 11,54% | - |
| 19.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 18.02.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 17.02.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 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 |