31,700€
-4,52%
Echtzeit-Aktienkurs Scholar Rock Holding Corp
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 29.09.2025 | 32,80 | 33,20 | 32,80 | 33,20 | 5,73% | 120,00 |
| 26.09.2025 | 29,20 | 31,40 | 29,20 | 31,40 | 10,56% | 5,00 |
| 25.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 24.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 19,66% | - |
| 23.09.2025 | 29,60 | 29,60 | 23,00 | 23,40 | -12,03% | 50,00 |
| 22.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -4,32% | - |
| 19.09.2025 | 26,80 | 28,80 | 26,80 | 27,80 | 2,96% | 214,00 |
| 18.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 17.09.2025 | 27,40 | 27,40 | 27,00 | 27,00 | -3,57% | 216,00 |
| 16.09.2025 | 28,20 | 28,80 | 28,00 | 28,00 | 4,48% | 350,00 |
| 15.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 12.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 11.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 10.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 09.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 08.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 05.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 04.09.2025 | 29,20 | 29,20 | 28,60 | 28,60 | 2,14% | 100,00 |
| 03.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 02.09.2025 | 27,80 | 28,20 | 27,80 | 28,20 | 2,17% | - |
| 01.09.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 29.08.2025 | 28,20 | 28,20 | 27,40 | 27,40 | -6,16% | - |
| 28.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 27.08.2025 | 28,80 | 29,40 | 28,80 | 29,40 | 0,00% | 34,00 |
| 26.08.2025 | 28,00 | 29,40 | 28,00 | 29,40 | -2,00% | 35,00 |
| 25.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 22.08.2025 | 29,60 | 30,20 | 29,60 | 30,00 | 3,45% | 571,00 |
| 21.08.2025 | 30,00 | 30,20 | 28,40 | 29,00 | -0,68% | - |
| 20.08.2025 | 25,60 | 29,20 | 25,60 | 29,20 | 8,96% | 200,00 |
| 19.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 18.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -3,62% | - |
| 15.08.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,22% | - |
| 14.08.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 13.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 12.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | - |
| 11.08.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 08.08.2025 | 26,60 | 27,60 | 26,60 | 27,60 | -6,12% | 300,00 |
| 07.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -6,96% | - |
| 06.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 05.08.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 04.08.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -2,50% | - |
| 01.08.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 31.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 30.07.2025 | 32,00 | 33,00 | 32,00 | 33,00 | 3,77% | - |
| 29.07.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 28.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -2,42% | - |
| 25.07.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 24.07.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,78% | 50,00 |
| 23.07.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -2,87% | - |
| 22.07.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 0,58% | - |
| 21.07.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -5,46% | - |
| 18.07.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 17.07.2025 | 35,00 | 35,80 | 35,00 | 35,80 | 9,15% | 70,00 |
| 16.07.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 15.07.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 14.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -2,48% | - |
| 11.07.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 3,21% | - |
| 10.07.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 6,12% | - |
| 09.07.2025 | 28,80 | 29,40 | 28,80 | 29,40 | -1,34% | 150,00 |
| 08.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 07.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 04.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 03.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 4,93% | - |
| 02.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 01.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -2,63% | - |
| 30.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 27.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,32% | - |
| 26.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 25.06.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 3,50% | 50,00 |
| 24.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 23.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 20.06.2025 | 31,20 | 31,20 | 28,60 | 28,60 | -8,33% | 125,00 |
| 19.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 10,64% | - |
| 18.06.2025 | 26,80 | 28,20 | 26,80 | 28,20 | 2,92% | 114,00 |
| 17.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 16.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 13.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 11.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 10.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 09.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 06.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 11,28% | - |
| 05.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 04.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 03.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 02.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 30.05.2025 | 26,00 | 26,00 | 25,20 | 25,20 | -1,56% | - |
| 29.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 28.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 27.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 26.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 23.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 22.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 21.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 20.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 19.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 16.05.2025 | 27,20 | 27,40 | 26,80 | 27,40 | 2,24% | - |
| 15.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 14.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |