13,900$
-0,93%
Echtzeit-Aktienkurs Stoke Therapeutics Inc.
Bid:
Ask:
Aktienkurse zur Stoke Therapeutics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 14,11 | 14,18 | 13,73 | 13,90 | -0,93% | 471.156,00 |
| 16.05.2024 | 14,10 | 14,39 | 13,91 | 14,03 | -0,71% | 762.675,00 |
| 15.05.2024 | 13,25 | 14,80 | 13,17 | 14,13 | 10,39% | 1.238.636,00 |
| 14.05.2024 | 11,75 | 12,88 | 11,61 | 12,80 | 10,82% | 951.858,00 |
| 13.05.2024 | 11,52 | 11,89 | 11,42 | 11,55 | 0,61% | 263.957,00 |
| 10.05.2024 | 12,14 | 12,24 | 11,01 | 11,48 | -4,41% | 894.702,00 |
| 09.05.2024 | 11,62 | 12,12 | 11,58 | 12,01 | 3,53% | 278.855,00 |
| 08.05.2024 | 11,72 | 12,12 | 11,38 | 11,60 | -2,85% | 493.094,00 |
| 07.05.2024 | 11,88 | 12,10 | 11,37 | 11,94 | 0,59% | 687.828,00 |
| 06.05.2024 | 12,02 | 12,31 | 11,65 | 11,87 | -1,25% | 575.242,00 |
| 03.05.2024 | 12,00 | 12,60 | 11,59 | 12,02 | 2,82% | 529.278,00 |
| 02.05.2024 | 11,66 | 11,98 | 11,45 | 11,69 | 1,21% | 701.673,00 |
| 01.05.2024 | 11,14 | 11,82 | 10,97 | 11,55 | 4,71% | 748.776,00 |
| 30.04.2024 | 11,69 | 11,93 | 10,98 | 11,03 | -7,00% | 684.692,00 |
| 29.04.2024 | 11,80 | 12,73 | 11,50 | 11,86 | -4,43% | 917.918,00 |
| 26.04.2024 | 11,60 | 12,43 | 11,49 | 12,41 | 6,16% | 896.225,00 |
| 25.04.2024 | 11,41 | 11,82 | 11,11 | 11,69 | 0,26% | 515.332,00 |
| 24.04.2024 | 11,18 | 12,04 | 11,07 | 11,66 | 3,55% | 1.474.441,00 |
| 23.04.2024 | 11,24 | 11,87 | 11,07 | 11,26 | 0,13% | 542.545,00 |
| 22.04.2024 | 12,00 | 12,00 | 10,90 | 11,25 | -6,68% | 1.237.129,00 |
| 19.04.2024 | 11,55 | 12,20 | 11,50 | 12,05 | 3,43% | 1.011.860,00 |
| 18.04.2024 | 11,76 | 12,27 | 11,54 | 11,65 | -0,72% | 927.543,00 |
| 17.04.2024 | 12,51 | 12,97 | 11,63 | 11,74 | -5,74% | 692.268,00 |
| 16.04.2024 | 12,00 | 12,76 | 11,81 | 12,45 | 1,72% | 392.304,00 |
| 15.04.2024 | 12,81 | 12,87 | 12,00 | 12,24 | -4,15% | 2.340.435,00 |
| 12.04.2024 | 13,35 | 13,82 | 12,54 | 12,77 | -5,41% | 526.832,00 |
| 11.04.2024 | 12,88 | 13,61 | 12,41 | 13,50 | 5,80% | 525.543,00 |
| 10.04.2024 | 12,31 | 13,01 | 12,20 | 12,76 | -0,47% | 602.255,00 |
| 09.04.2024 | 13,00 | 13,30 | 12,18 | 12,82 | -1,38% | 1.310.617,00 |
| 08.04.2024 | 12,70 | 13,49 | 12,52 | 13,00 | 3,42% | 957.158,00 |
| 05.04.2024 | 12,18 | 12,86 | 11,80 | 12,57 | 3,29% | 635.910,00 |
| 04.04.2024 | 13,05 | 13,89 | 11,77 | 12,17 | -5,14% | 891.129,00 |
| 03.04.2024 | 13,04 | 13,49 | 12,33 | 12,83 | -1,91% | 1.300.109,00 |
| 02.04.2024 | 13,10 | 13,10 | 12,00 | 13,08 | -3,04% | 1.993.484,00 |
| 01.04.2024 | 13,22 | 13,64 | 12,59 | 13,49 | -0,07% | 1.414.858,00 |
| 28.03.2024 | 14,19 | 14,25 | 12,20 | 13,50 | -4,73% | 4.672.007,00 |
| 27.03.2024 | 11,20 | 16,40 | 10,35 | 14,17 | 37,44% | 17.129.581,00 |
| 26.03.2024 | 11,07 | 13,00 | 10,16 | 10,31 | 58,62% | 18.965.561,00 |
| 25.03.2024 | 6,29 | 6,80 | 6,29 | 6,50 | 3,17% | 721.836,00 |
| 22.03.2024 | 6,01 | 6,45 | 5,93 | 6,30 | 6,24% | 1.161.542,00 |
| 21.03.2024 | 6,11 | 6,34 | 5,80 | 5,93 | -1,00% | 84.967,00 |
| 20.03.2024 | 5,82 | 6,18 | 5,60 | 5,99 | 3,28% | 117.941,00 |
| 19.03.2024 | 5,90 | 6,40 | 5,71 | 5,80 | -3,81% | 461.491,00 |
| 18.03.2024 | 6,40 | 6,71 | 5,92 | 6,03 | -5,63% | 137.702,00 |
| 15.03.2024 | 6,48 | 6,80 | 6,17 | 6,39 | -1,08% | 262.040,00 |
| 14.03.2024 | 6,85 | 6,95 | 6,42 | 6,46 | -6,24% | 335.109,00 |
| 13.03.2024 | 6,60 | 6,89 | 6,50 | 6,89 | 3,92% | 194.367,00 |
| 12.03.2024 | 7,23 | 7,53 | 6,56 | 6,63 | -8,17% | 737.809,00 |
| 11.03.2024 | 7,60 | 7,65 | 7,05 | 7,22 | -4,62% | 58.037,00 |
| 08.03.2024 | 7,86 | 8,17 | 7,46 | 7,57 | -1,05% | 134.271,00 |
| 07.03.2024 | 8,09 | 8,58 | 7,43 | 7,65 | -4,02% | 241.806,00 |
| 06.03.2024 | 7,17 | 8,10 | 6,74 | 7,97 | 11,78% | 272.083,00 |
| 05.03.2024 | 6,86 | 7,90 | 6,55 | 7,13 | 4,01% | 329.291,00 |
| 04.03.2024 | 7,63 | 7,74 | 6,80 | 6,86 | -10,16% | 340.568,00 |
| 01.03.2024 | 7,74 | 8,00 | 7,46 | 7,63 | -1,29% | 307.240,00 |
| 29.02.2024 | 8,18 | 8,25 | 7,62 | 7,73 | -2,89% | 233.727,00 |
| 28.02.2024 | 8,17 | 8,44 | 7,62 | 7,96 | -2,69% | 588.805,00 |
| 27.02.2024 | 6,82 | 8,39 | 6,60 | 8,18 | 23,01% | 712.929,00 |
| 26.02.2024 | 6,00 | 7,11 | 5,99 | 6,65 | 11,95% | 485.295,00 |
| 23.02.2024 | 5,30 | 6,13 | 5,28 | 5,94 | 12,08% | 159.254,00 |
| 22.02.2024 | 5,36 | 5,60 | 5,21 | 5,30 | -1,12% | 120.902,00 |
| 21.02.2024 | 5,40 | 5,68 | 5,20 | 5,36 | -0,37% | 86.987,00 |
| 20.02.2024 | 5,22 | 5,42 | 5,15 | 5,38 | 2,09% | 117.037,00 |
| 16.02.2024 | 5,24 | 5,48 | 5,12 | 5,27 | -0,75% | 117.254,00 |
| 15.02.2024 | 5,29 | 5,39 | 4,92 | 5,31 | 2,31% | 190.646,00 |
| 14.02.2024 | 4,39 | 5,42 | 4,38 | 5,19 | 26,28% | 639.960,00 |
| 13.02.2024 | 4,75 | 5,11 | 4,09 | 4,11 | -17,47% | 139.685,00 |
| 12.02.2024 | 4,68 | 5,01 | 4,68 | 4,98 | 6,64% | 115.747,00 |
| 09.02.2024 | 4,37 | 4,74 | 4,37 | 4,67 | 6,38% | 80.647,00 |
| 08.02.2024 | 4,36 | 4,47 | 4,30 | 4,39 | 1,15% | 80.223,00 |
| 07.02.2024 | 4,72 | 4,90 | 4,34 | 4,34 | -8,05% | 54.858,00 |
| 06.02.2024 | 4,43 | 4,78 | 4,39 | 4,72 | 5,83% | 99.011,00 |
| 05.02.2024 | 4,57 | 4,60 | 4,35 | 4,46 | -4,19% | 64.940,00 |
| 02.02.2024 | 4,84 | 4,86 | 4,64 | 4,66 | -5,00% | 50.125,00 |
| 01.02.2024 | 4,85 | 4,98 | 4,61 | 4,90 | 1,66% | 105.064,00 |
| 31.01.2024 | 4,86 | 5,12 | 4,76 | 4,82 | -0,21% | 130.185,00 |
| 30.01.2024 | 5,19 | 5,19 | 4,75 | 4,83 | -8,17% | 142.161,00 |
| 29.01.2024 | 4,91 | 5,27 | 4,85 | 5,26 | 6,91% | 148.043,00 |
| 26.01.2024 | 4,88 | 4,98 | 4,78 | 4,92 | 1,65% | 43.632,00 |
| 25.01.2024 | 4,84 | 4,87 | 4,66 | 4,84 | 1,47% | 97.654,00 |
| 24.01.2024 | 5,03 | 5,03 | 4,75 | 4,77 | -3,25% | 41.238,00 |
| 23.01.2024 | 5,01 | 5,05 | 4,86 | 4,93 | -0,60% | 83.204,00 |
| 22.01.2024 | 4,94 | 5,11 | 4,88 | 4,96 | 0,61% | 105.868,00 |
| 19.01.2024 | 4,89 | 5,02 | 4,77 | 4,93 | 1,44% | 248.253,00 |
| 18.01.2024 | 4,84 | 4,90 | 4,71 | 4,86 | 1,04% | 121.397,00 |
| 17.01.2024 | 4,89 | 4,89 | 4,65 | 4,81 | -3,61% | 129.463,00 |
| 16.01.2024 | 5,03 | 5,11 | 4,94 | 4,99 | -2,54% | 166.296,00 |
| 12.01.2024 | 5,30 | 5,41 | 5,11 | 5,12 | -2,10% | 72.173,00 |
| 11.01.2024 | 5,26 | 5,28 | 5,10 | 5,23 | -1,32% | 72.189,00 |
| 10.01.2024 | 5,33 | 5,43 | 5,22 | 5,30 | -0,19% | 58.754,00 |
| 09.01.2024 | 5,31 | 5,41 | 5,21 | 5,31 | -0,28% | 125.032,00 |
| 08.01.2024 | 5,18 | 5,35 | 4,96 | 5,33 | 1,24% | 109.458,00 |
| 05.01.2024 | 5,20 | 5,29 | 4,91 | 5,26 | 0,00% | 202.441,00 |
| 04.01.2024 | 5,51 | 5,56 | 5,22 | 5,26 | -4,01% | 282.668,00 |
| 03.01.2024 | 5,77 | 5,92 | 5,42 | 5,48 | -6,96% | 318.036,00 |
| 02.01.2024 | 5,16 | 6,04 | 5,10 | 5,89 | 11,98% | 393.865,00 |
| 29.12.2023 | 5,46 | 5,50 | 5,23 | 5,26 | -2,59% | 93.156,00 |
| 28.12.2023 | 5,32 | 5,52 | 5,29 | 5,40 | 0,93% | 160.602,00 |
| 27.12.2023 | 5,31 | 5,39 | 5,10 | 5,35 | 1,71% | 173.204,00 |
| 26.12.2023 | 5,42 | 5,45 | 5,24 | 5,26 | -1,31% | 1.412.925,00 |