Stoke Therapeutics, Inc. STOK
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$26,01+0,01 (+0,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $26,01 | +0,04 % | $26,06 | $26,51 | $25,91 | 1,16M |
| 2026-09-30 | $26,00 | +0,46 % | $26,12 | $26,69 | $25,88 | 1,87M |
| 2026-09-29 | $25,88 | +1,49 % | $25,31 | $25,99 | $25,11 | 1,08M |
| 2026-09-28 | $25,50 | +2,82 % | $24,51 | $25,71 | $24,20 | 1,66M |
| 2026-09-25 | $24,80 | -1,94 % | $25,47 | $25,52 | $24,80 | 1,22M |
| 2026-09-24 | $25,29 | -3,14 % | $26,09 | $26,30 | $25,00 | 1,22M |
| 2026-09-23 | $26,11 | -10,58 % | $29,22 | $29,22 | $26,01 | 1,20M |
| 2026-09-22 | $29,20 | +4,10 % | $28,44 | $29,40 | $28,24 | 527,20K |
| 2026-09-21 | $28,05 | -1,34 % | $28,80 | $28,80 | $27,75 | 720,00K |
| 2026-09-18 | $28,43 | -1,73 % | $28,85 | $28,91 | $28,01 | 1,56M |
| 2026-09-17 | $28,93 | +3,65 % | $28,41 | $29,13 | $28,36 | 960,10K |
| 2026-09-16 | $27,91 | -0,85 % | $28,25 | $28,59 | $27,66 | 592,00K |
| 2026-09-15 | $28,15 | -4,90 % | $29,56 | $29,56 | $27,82 | 1,09M |
| 2026-09-14 | $29,60 | +1,96 % | $29,38 | $29,70 | $29,01 | 500,40K |
| 2026-09-11 | $29,03 | -1,06 % | $29,82 | $30,16 | $29,01 | 587,50K |
| 2026-09-10 | $29,34 | -1,94 % | $29,62 | $29,78 | $28,96 | 421,30K |
| 2026-09-09 | $29,92 | -0,43 % | $29,53 | $30,53 | $29,53 | 666,30K |
| 2026-09-08 | $30,05 | +0,81 % | $29,13 | $30,68 | $28,89 | 681,00K |
| 2026-09-04 | $29,81 | -0,60 % | $29,41 | $30,03 | $29,15 | 714,00K |
| 2026-09-03 | $29,99 | -1,67 % | $30,70 | $30,70 | $29,69 | 510,60K |
| 2026-09-02 | $30,50 | -1,26 % | $31,46 | $32,12 | $29,98 | 630,80K |
| 2026-09-01 | $30,89 | -0,99 % | $29,94 | $31,38 | $29,94 | 727,50K |
| 2026-08-31 | $31,20 | -1,33 % | $31,37 | $32,17 | $30,58 | 1,12M |
| 2026-08-28 | $31,62 | -2,98 % | $32,20 | $32,55 | $31,49 | 754,10K |
| 2026-08-27 | $32,59 | -1,51 % | $33,01 | $33,18 | $32,00 | 939,30K |
| 2026-08-26 | $33,09 | -1,11 % | $33,21 | $33,55 | $32,57 | 1,16M |
| 2026-08-25 | $33,46 | +3,53 % | $32,70 | $33,94 | $32,45 | 728,60K |
| 2026-08-24 | $32,32 | +0,09 % | $32,29 | $32,76 | $31,16 | 562,30K |
| 2026-08-21 | $32,29 | +2,83 % | $31,76 | $32,76 | $31,52 | 1,27M |
| 2026-08-20 | $31,40 | -4,93 % | $32,48 | $32,59 | $29,86 | 1,49M |
| 2026-08-19 | $33,03 | +2,77 % | $32,75 | $33,43 | $32,52 | 1,47M |
| 2026-08-18 | $32,14 | +0,03 % | $31,85 | $32,67 | $31,40 | 574,60K |
| 2026-08-17 | $32,13 | +2,75 % | $31,09 | $32,51 | $31,09 | 444,70K |
| 2026-08-14 | $31,27 | -0,13 % | $31,70 | $31,70 | $30,20 | 495,10K |
| 2026-08-13 | $31,31 | -5,03 % | $33,28 | $33,28 | $31,15 | 481,00K |
| 2026-08-12 | $32,97 | +0,03 % | $32,94 | $33,56 | $32,05 | 978,00K |
| 2026-08-11 | $32,96 | +2,26 % | $32,17 | $33,04 | $31,23 | 1,31M |
| 2026-08-10 | $32,23 | -1,47 % | $32,41 | $32,83 | $32,00 | 424,60K |
| 2026-08-07 | $32,71 | +2,44 % | $32,00 | $32,85 | $31,62 | 866,60K |
| 2026-08-06 | $31,93 | 0,00 % | $31,99 | $33,09 | $31,60 | 690,90K |
| 2026-08-05 | $31,93 | +0,82 % | $32,03 | $32,85 | $31,33 | 634,80K |
| 2026-08-04 | $31,67 | +7,14 % | $28,78 | $32,99 | $28,78 | 1,32M |
| 2026-08-03 | $29,56 | +2,43 % | $28,62 | $29,65 | $28,19 | 3,15M |
| 2026-07-31 | $28,86 | -3,93 % | $29,75 | $30,00 | $28,70 | 715,80K |
| 2026-07-30 | $30,04 | +1,90 % | $29,25 | $30,09 | $28,92 | 689,50K |
| 2026-07-29 | $29,48 | +0,31 % | $29,43 | $30,11 | $28,83 | 700,20K |
| 2026-07-28 | $29,39 | +0,27 % | $29,67 | $29,88 | $28,49 | 598,40K |
| 2026-07-27 | $29,31 | +0,03 % | $29,58 | $30,92 | $29,23 | 594,60K |
| 2026-07-24 | $29,30 | -1,18 % | $29,91 | $30,30 | $28,95 | 441,80K |
| 2026-07-23 | $29,65 | +2,38 % | $28,45 | $29,79 | $28,33 | 669,30K |
| 2026-07-22 | $28,96 | +0,52 % | $28,57 | $29,23 | $27,96 | 416,60K |
| 2026-07-21 | $28,81 | +4,08 % | $27,66 | $29,06 | $27,24 | 604,50K |
| 2026-07-20 | $27,68 | -4,72 % | $29,15 | $29,42 | $27,40 | 546,50K |
| 2026-07-17 | $29,05 | -0,21 % | $28,83 | $29,49 | $28,48 | 414,00K |
| 2026-07-16 | $29,11 | -2,67 % | $29,68 | $30,54 | $28,48 | 555,10K |
| 2026-07-15 | $29,91 | +2,68 % | $28,96 | $30,02 | $28,35 | 592,40K |
| 2026-07-14 | $29,13 | -1,12 % | $29,24 | $29,71 | $28,71 | 560,30K |
| 2026-07-13 | $29,46 | -6,12 % | $31,51 | $31,60 | $29,41 | 580,50K |
| 2026-07-10 | $31,38 | -4,42 % | $32,83 | $33,02 | $30,07 | 614,90K |
| 2026-07-09 | $32,83 | +0,55 % | $32,54 | $33,40 | $32,54 | 493,80K |
| 2026-07-08 | $32,65 | -1,12 % | $32,85 | $33,35 | $31,71 | 1,01M |
| 2026-07-07 | $33,02 | +1,82 % | $32,82 | $33,72 | $32,11 | 904,60K |
| 2026-07-06 | $32,43 | -0,83 % | $32,79 | $32,82 | $31,26 | 696,90K |
| 2026-07-02 | $32,70 | -0,03 % | $32,75 | $33,16 | $31,91 | 1,01M |
| 2026-07-01 | $32,71 | -0,03 % | $32,63 | $33,50 | $32,08 | 1,19M |
| 2026-06-30 | $32,72 | +1,02 % | $32,90 | $33,20 | $31,88 | 3,37M |
| 2026-06-29 | $32,39 | +1,22 % | $32,33 | $32,94 | $31,59 | 652,10K |
| 2026-06-26 | $32,00 | +5,26 % | $30,41 | $32,58 | $30,39 | 3,26M |
| 2026-06-25 | $30,40 | +0,03 % | $30,30 | $31,70 | $30,07 | 916,30K |
| 2026-06-24 | $30,39 | -2,31 % | $31,18 | $31,96 | $30,33 | 676,90K |
| 2026-06-23 | $31,11 | +0,45 % | $30,92 | $32,36 | $30,74 | 1,18M |
| 2026-06-22 | $30,97 | -0,10 % | $31,37 | $31,61 | $30,91 | 617,10K |
| 2026-06-18 | $31,00 | +2,45 % | $30,92 | $31,53 | $29,83 | 1,97M |
| 2026-06-17 | $30,26 | +3,81 % | $29,36 | $31,02 | $29,25 | 955,20K |
| 2026-06-16 | $29,15 | -2,83 % | $30,20 | $30,33 | $28,95 | 410,70K |
| 2026-06-15 | $30,00 | +0,60 % | $30,54 | $30,54 | $29,19 | 833,90K |
| 2026-06-12 | $29,82 | +1,57 % | $29,35 | $30,52 | $29,30 | 478,90K |
| 2026-06-11 | $29,36 | +3,09 % | $28,53 | $29,57 | $28,12 | 498,40K |
| 2026-06-10 | $28,48 | -3,03 % | $29,27 | $30,18 | $28,43 | 534,00K |
| 2026-06-09 | $29,37 | +1,28 % | $29,45 | $30,06 | $28,57 | 453,60K |
| 2026-06-08 | $29,00 | -3,37 % | $30,52 | $30,52 | $28,80 | 331,40K |
| 2026-06-05 | $30,01 | -0,37 % | $30,14 | $31,07 | $29,55 | 569,50K |
| 2026-06-04 | $30,12 | +2,24 % | $29,13 | $30,65 | $29,13 | 595,50K |
| 2026-06-03 | $29,46 | +2,72 % | $29,26 | $29,50 | $28,63 | 449,80K |
| 2026-06-02 | $28,68 | -5,87 % | $30,00 | $30,13 | $28,51 | 611,40K |
| 2026-06-01 | $30,47 | -1,42 % | $30,58 | $30,74 | $29,72 | 467,60K |
| 2026-05-29 | $30,91 | -2,21 % | $31,93 | $31,94 | $30,66 | 543,80K |
| 2026-05-28 | $31,61 | +0,51 % | $31,40 | $31,79 | $30,92 | 386,00K |
| 2026-05-27 | $31,45 | +1,35 % | $31,05 | $32,35 | $30,68 | 359,10K |
| 2026-05-26 | $31,03 | +5,76 % | $29,50 | $31,13 | $29,39 | 478,40K |