34,900€
1,45%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 34,10 | 34,40 | 33,20 | 33,90 | -1,45% | - |
| 03.03.2025 | 37,80 | 40,80 | 34,40 | 34,40 | -6,52% | 130,00 |
| 28.02.2025 | 34,20 | 36,80 | 34,20 | 36,80 | 5,14% | 28,00 |
| 27.02.2025 | 35,00 | 36,20 | 35,00 | 35,00 | 0,57% | 49,00 |
| 26.02.2025 | 35,00 | 35,00 | 34,20 | 34,80 | 0,58% | - |
| 25.02.2025 | 35,00 | 35,00 | 34,60 | 34,60 | -3,35% | - |
| 24.02.2025 | 37,40 | 37,40 | 35,80 | 35,80 | -3,24% | 287,00 |
| 21.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 20.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 19.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 18.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 17.02.2025 | 33,20 | 33,80 | 33,20 | 33,80 | -7,14% | 417,00 |
| 14.02.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 2,82% | 25,00 |
| 13.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 12.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 11.02.2025 | 36,60 | 36,60 | 35,40 | 35,40 | -6,84% | 25,00 |
| 10.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | 125,00 |
| 07.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 06.02.2025 | 40,00 | 40,20 | 38,40 | 39,80 | 4,19% | 250,00 |
| 05.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 04.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 03.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | 24,00 |
| 31.01.2025 | 38,40 | 38,40 | 37,40 | 37,40 | -3,11% | - |
| 30.01.2025 | 40,40 | 40,40 | 38,60 | 38,60 | -4,93% | - |
| 29.01.2025 | 40,00 | 40,60 | 40,00 | 40,60 | 0,00% | - |
| 28.01.2025 | 42,80 | 43,40 | 39,40 | 40,60 | 0,50% | 12,00 |
| 27.01.2025 | 42,80 | 43,40 | 39,40 | 40,40 | -2,88% | 350,00 |
| 24.01.2025 | 42,80 | 42,80 | 41,20 | 41,60 | -3,26% | - |
| 23.01.2025 | 44,40 | 44,40 | 43,00 | 43,00 | 0,94% | - |
| 22.01.2025 | 42,60 | 43,60 | 42,60 | 42,60 | 0,00% | - |
| 21.01.2025 | 40,60 | 42,60 | 40,60 | 42,60 | 4,93% | - |
| 20.01.2025 | 41,40 | 41,40 | 40,60 | 40,60 | -3,79% | 30,00 |
| 17.01.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | - |
| 16.01.2025 | 42,20 | 42,40 | 42,00 | 42,40 | 6,53% | 150,00 |
| 15.01.2025 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 14.01.2025 | 41,00 | 41,20 | 39,80 | 39,80 | 3,11% | - |
| 13.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | 69,00 |
| 10.01.2025 | 39,20 | 39,20 | 38,00 | 39,00 | -0,51% | - |
| 09.01.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | - |
| 08.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -6,76% | - |
| 07.01.2025 | 40,60 | 42,00 | 40,60 | 41,40 | -4,61% | 130,00 |
| 06.01.2025 | 46,00 | 46,60 | 43,40 | 43,40 | 0,93% | 1.900,00 |
| 03.01.2025 | 42,40 | 43,00 | 42,40 | 43,00 | 2,38% | - |
| 02.01.2025 | 41,20 | 42,00 | 41,20 | 42,00 | 0,00% | - |
| 30.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -2,33% | - |
| 27.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 1,42% | - |
| 23.12.2024 | 42,60 | 42,60 | 42,40 | 42,40 | 6,00% | - |
| 20.12.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 2,04% | - |
| 19.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -4,39% | - |
| 18.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 17.12.2024 | 39,40 | 41,00 | 39,40 | 41,00 | 3,02% | - |
| 16.12.2024 | 39,40 | 39,80 | 39,40 | 39,80 | 0,00% | - |
| 13.12.2024 | 39,40 | 39,80 | 39,00 | 39,80 | 2,05% | - |
| 12.12.2024 | 39,60 | 39,60 | 39,00 | 39,00 | -3,94% | - |
| 11.12.2024 | 40,00 | 41,20 | 39,80 | 40,60 | -5,14% | 130,00 |
| 10.12.2024 | 42,60 | 43,00 | 42,60 | 42,80 | 10,31% | 100,00 |
| 09.12.2024 | 36,00 | 38,80 | 36,00 | 38,80 | -0,51% | 587,00 |
| 06.12.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 0,00% | - |
| 05.12.2024 | 37,40 | 39,00 | 34,00 | 39,00 | 4,28% | 403,00 |
| 04.12.2024 | 37,00 | 37,40 | 36,60 | 37,40 | 0,54% | - |
| 03.12.2024 | 35,80 | 37,20 | 35,80 | 37,20 | -4,12% | - |
| 02.12.2024 | 37,60 | 38,80 | 37,60 | 38,80 | 7,18% | 30,00 |
| 29.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | - |
| 28.11.2024 | 37,00 | 37,20 | 37,00 | 37,20 | 2,76% | 470,00 |
| 27.11.2024 | 35,00 | 36,20 | 34,80 | 36,20 | 2,84% | 57,00 |
| 26.11.2024 | 35,80 | 35,80 | 35,20 | 35,20 | -5,88% | - |
| 25.11.2024 | 30,00 | 37,40 | 29,40 | 37,40 | 42,75% | 915,00 |
| 22.11.2024 | 25,20 | 26,20 | 25,20 | 26,20 | 4,38% | - |
| 21.11.2024 | 26,50 | 27,00 | 25,10 | 25,10 | -3,46% | - |
| 20.11.2024 | 26,00 | 26,20 | 26,00 | 26,00 | 4,84% | - |
| 19.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 15.11.2024 | 25,60 | 25,60 | 25,20 | 25,40 | -0,78% | - |
| 14.11.2024 | 25,60 | 25,80 | 25,60 | 25,60 | 1,59% | - |
| 13.11.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 2,44% | - |
| 12.11.2024 | 26,20 | 26,20 | 24,60 | 24,60 | -6,82% | - |
| 11.11.2024 | 26,40 | 27,00 | 26,40 | 26,40 | -1,49% | - |
| 08.11.2024 | 26,60 | 26,80 | 26,40 | 26,80 | 2,29% | - |
| 07.11.2024 | 27,40 | 27,40 | 26,20 | 26,20 | -5,07% | - |
| 06.11.2024 | 26,80 | 27,60 | 26,80 | 27,60 | 6,98% | - |
| 05.11.2024 | 25,20 | 25,80 | 25,00 | 25,80 | 0,78% | - |
| 04.11.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,54% | - |
| 01.11.2024 | 25,80 | 26,00 | 25,80 | 26,00 | 1,56% | - |
| 31.10.2024 | 27,20 | 27,20 | 25,60 | 25,60 | -8,57% | - |
| 30.10.2024 | 28,20 | 28,20 | 28,00 | 28,00 | 5,26% | - |
| 29.10.2024 | 27,60 | 28,00 | 26,60 | 26,60 | -4,32% | - |
| 28.10.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 25.10.2024 | 26,40 | 27,60 | 26,40 | 27,60 | 4,55% | - |
| 24.10.2024 | 25,60 | 26,40 | 25,60 | 26,40 | 3,94% | - |
| 23.10.2024 | 26,60 | 26,60 | 25,40 | 25,40 | -4,51% | - |
| 22.10.2024 | 27,40 | 27,40 | 26,60 | 26,60 | -2,92% | - |
| 21.10.2024 | 27,80 | 27,80 | 27,40 | 27,40 | -1,44% | - |
| 18.10.2024 | 26,60 | 27,80 | 26,60 | 27,80 | 3,73% | - |
| 17.10.2024 | 26,40 | 27,00 | 26,40 | 26,80 | 0,75% | - |
| 16.10.2024 | 26,00 | 26,60 | 25,60 | 26,60 | -0,37% | - |
| 15.10.2024 | 26,30 | 26,90 | 25,30 | 26,70 | 14,10% | - |
| 14.10.2024 | 24,00 | 24,00 | 23,40 | 23,40 | -1,68% | 600,00 |
| 11.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -5,56% | - |
| 10.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 09.10.2024 | 25,80 | 26,60 | 25,80 | 26,20 | -17,61% | 1.000,00 |