42,105€
-2,51%
Echtzeit-Aktienkurs Scholar Rock Holding Corp
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 42,45 | 43,06 | 41,85 | 41,87 | -3,06% | - |
| 28.09.2026 | 41,88 | 43,80 | 41,88 | 43,19 | 1,79% | - |
| 25.09.2026 | 41,79 | 42,43 | 41,79 | 42,43 | 0,69% | - |
| 24.09.2026 | 42,69 | 42,69 | 42,14 | 42,14 | -2,11% | - |
| 23.09.2026 | 43,84 | 43,84 | 43,05 | 43,05 | -2,18% | - |
| 22.09.2026 | 41,00 | 44,01 | 41,00 | 44,01 | 6,41% | - |
| 21.09.2026 | 39,80 | 41,36 | 39,80 | 41,36 | 3,25% | - |
| 18.09.2026 | 41,78 | 41,78 | 40,06 | 40,06 | -5,34% | - |
| 17.09.2026 | 42,32 | 42,32 | 42,32 | 42,32 | -0,12% | - |
| 16.09.2026 | 42,37 | 42,37 | 42,37 | 42,37 | 4,90% | - |
| 15.09.2026 | 43,32 | 43,32 | 40,39 | 40,39 | -10,24% | 548,00 |
| 14.09.2026 | 51,00 | 53,00 | 45,00 | 45,00 | -4,54% | 214,00 |
| 11.09.2026 | 47,14 | 47,14 | 47,14 | 47,14 | -0,51% | - |
| 10.09.2026 | 46,12 | 47,38 | 46,12 | 47,38 | 1,87% | 20,00 |
| 09.09.2026 | 48,38 | 50,08 | 46,51 | 46,51 | -4,28% | 42,00 |
| 08.09.2026 | 46,21 | 48,59 | 46,21 | 48,59 | 4,63% | - |
| 07.09.2026 | 46,44 | 46,44 | 46,44 | 46,44 | -1,40% | - |
| 04.09.2026 | 47,10 | 47,10 | 47,10 | 47,10 | -0,78% | - |
| 03.09.2026 | 47,47 | 47,47 | 47,47 | 47,47 | 0,49% | - |
| 02.09.2026 | 47,24 | 47,24 | 47,24 | 47,24 | -1,60% | - |
| 01.09.2026 | 48,01 | 48,01 | 48,01 | 48,01 | -1,50% | - |
| 31.08.2026 | 48,74 | 48,74 | 48,74 | 48,74 | -2,32% | - |
| 28.08.2026 | 49,90 | 49,90 | 49,90 | 49,90 | -1,38% | - |
| 27.08.2026 | 50,60 | 50,60 | 50,60 | 50,60 | 2,76% | - |
| 26.08.2026 | 49,24 | 49,24 | 49,24 | 49,24 | 0,61% | - |
| 25.08.2026 | 48,94 | 48,94 | 48,94 | 48,94 | 0,91% | - |
| 24.08.2026 | 46,50 | 48,50 | 46,50 | 48,50 | 4,82% | 100,00 |
| 21.08.2026 | 46,27 | 46,27 | 46,27 | 46,27 | -0,49% | - |
| 20.08.2026 | 46,50 | 46,50 | 46,50 | 46,50 | 0,71% | - |
| 19.08.2026 | 46,17 | 46,17 | 46,17 | 46,17 | 5,27% | - |
| 18.08.2026 | 43,86 | 43,86 | 43,86 | 43,86 | -1,62% | - |
| 17.08.2026 | 44,31 | 44,58 | 44,31 | 44,58 | -0,89% | - |
| 14.08.2026 | 44,98 | 44,98 | 44,98 | 44,98 | -1,62% | - |
| 13.08.2026 | 45,72 | 45,72 | 45,72 | 45,72 | 3,63% | - |
| 12.08.2026 | 44,12 | 44,12 | 44,12 | 44,12 | 0,39% | - |
| 11.08.2026 | 43,95 | 43,95 | 43,95 | 43,95 | -3,04% | - |
| 10.08.2026 | 45,33 | 45,33 | 45,33 | 45,33 | -0,07% | - |
| 07.08.2026 | 45,36 | 45,36 | 45,36 | 45,36 | 6,98% | - |
| 06.08.2026 | 43,00 | 46,00 | 42,40 | 42,40 | 1,07% | 450,00 |
| 05.08.2026 | 41,34 | 41,95 | 41,34 | 41,95 | 7,56% | 50,00 |
| 04.08.2026 | 39,65 | 39,65 | 39,00 | 39,00 | -1,59% | 180,00 |
| 03.08.2026 | 40,92 | 40,92 | 39,63 | 39,63 | -6,69% | 40,00 |
| 31.07.2026 | 42,47 | 42,47 | 42,47 | 42,47 | -0,21% | - |
| 30.07.2026 | 42,56 | 42,56 | 42,56 | 42,56 | -0,91% | - |
| 29.07.2026 | 42,95 | 42,95 | 42,95 | 42,95 | 0,49% | - |
| 28.07.2026 | 42,74 | 42,74 | 42,74 | 42,74 | 2,20% | - |
| 27.07.2026 | 41,82 | 41,82 | 41,82 | 41,82 | -3,35% | - |
| 24.07.2026 | 43,19 | 43,27 | 43,19 | 43,27 | 3,34% | 80,00 |
| 23.07.2026 | 41,87 | 41,87 | 41,87 | 41,87 | -5,44% | - |
| 22.07.2026 | 44,28 | 44,28 | 44,28 | 44,28 | 0,59% | - |
| 21.07.2026 | 44,23 | 44,23 | 44,02 | 44,02 | -5,37% | - |
| 20.07.2026 | 45,82 | 46,52 | 45,82 | 46,52 | 4,26% | 100,00 |
| 17.07.2026 | 44,62 | 44,62 | 44,62 | 44,62 | -4,72% | - |
| 16.07.2026 | 46,83 | 46,83 | 46,83 | 46,83 | 0,11% | - |
| 15.07.2026 | 46,78 | 46,78 | 46,78 | 46,78 | -1,85% | - |
| 14.07.2026 | 47,66 | 47,66 | 47,66 | 47,66 | -3,21% | - |
| 13.07.2026 | 49,24 | 49,24 | 49,24 | 49,24 | -0,67% | - |
| 10.07.2026 | 49,98 | 50,30 | 48,31 | 49,57 | -2,23% | - |
| 09.07.2026 | 48,35 | 50,72 | 48,29 | 50,70 | 3,72% | - |
| 08.07.2026 | 48,54 | 49,17 | 48,14 | 48,88 | -1,13% | - |
| 07.07.2026 | 47,70 | 50,42 | 47,70 | 49,44 | 2,23% | - |
| 06.07.2026 | 47,27 | 48,70 | 47,27 | 48,36 | 1,40% | 162,00 |
| 03.07.2026 | 47,69 | 47,69 | 47,69 | 47,69 | 3,45% | - |
| 02.07.2026 | 46,10 | 46,10 | 46,10 | 46,10 | -3,48% | - |
| 01.07.2026 | 47,76 | 47,76 | 47,76 | 47,76 | -0,50% | - |
| 30.06.2026 | 48,00 | 48,00 | 48,00 | 48,00 | 0,08% | - |
| 29.06.2026 | 47,96 | 47,96 | 47,96 | 47,96 | 2,37% | - |
| 26.06.2026 | 46,85 | 46,85 | 46,85 | 46,85 | 2,49% | - |
| 25.06.2026 | 45,71 | 45,71 | 45,71 | 45,71 | 2,17% | - |
| 24.06.2026 | 44,74 | 44,74 | 44,74 | 44,74 | 4,97% | - |
| 23.06.2026 | 42,62 | 42,62 | 42,62 | 42,62 | 4,21% | - |
| 22.06.2026 | 40,90 | 40,90 | 40,90 | 40,90 | -0,22% | - |
| 19.06.2026 | 40,99 | 40,99 | 40,99 | 40,99 | 0,84% | - |
| 18.06.2026 | 40,65 | 40,65 | 40,65 | 40,65 | 4,39% | - |
| 17.06.2026 | 38,94 | 38,94 | 38,94 | 38,94 | -0,82% | - |
| 16.06.2026 | 39,36 | 39,36 | 39,26 | 39,26 | 1,47% | 30,00 |
| 15.06.2026 | 38,69 | 38,69 | 38,69 | 38,69 | 0,76% | - |
| 12.06.2026 | 38,40 | 38,40 | 38,40 | 38,40 | 1,11% | - |
| 11.06.2026 | 37,98 | 37,98 | 37,98 | 37,98 | -2,91% | - |
| 10.06.2026 | 39,12 | 39,12 | 39,12 | 39,12 | 3,79% | - |
| 09.06.2026 | 37,69 | 37,69 | 37,69 | 37,69 | -0,74% | - |
| 08.06.2026 | 37,97 | 37,97 | 37,97 | 37,97 | -1,91% | - |
| 05.06.2026 | 38,71 | 38,71 | 38,71 | 38,71 | 1,47% | - |
| 04.06.2026 | 38,15 | 38,15 | 38,15 | 38,15 | -0,29% | - |
| 03.06.2026 | 38,10 | 38,26 | 38,10 | 38,26 | -4,97% | - |
| 02.06.2026 | 40,26 | 40,26 | 40,26 | 40,26 | -4,26% | - |
| 01.06.2026 | 42,05 | 42,05 | 42,05 | 42,05 | -1,13% | - |
| 29.05.2026 | 42,53 | 42,53 | 42,53 | 42,53 | -1,91% | - |
| 28.05.2026 | 43,36 | 43,36 | 43,36 | 43,36 | -1,45% | - |
| 27.05.2026 | 44,00 | 44,00 | 44,00 | 44,00 | 6,51% | - |
| 26.05.2026 | 41,31 | 41,31 | 41,31 | 41,31 | -0,15% | - |
| 25.05.2026 | 41,37 | 41,37 | 41,37 | 41,37 | 1,20% | - |
| 22.05.2026 | 40,88 | 40,88 | 40,88 | 40,88 | -0,97% | - |
| 21.05.2026 | 41,28 | 41,28 | 41,28 | 41,28 | 1,47% | - |
| 20.05.2026 | 40,68 | 40,68 | 40,68 | 40,68 | 2,11% | - |
| 19.05.2026 | 40,32 | 40,39 | 39,84 | 39,84 | -4,78% | 510,00 |
| 18.05.2026 | 41,84 | 41,84 | 41,84 | 41,84 | -4,10% | - |
| 15.05.2026 | 43,63 | 43,63 | 43,63 | 43,63 | 2,59% | - |
| 14.05.2026 | 42,64 | 42,64 | 42,53 | 42,53 | 2,21% | 20,00 |
| 13.05.2026 | 41,61 | 41,61 | 41,61 | 41,61 | 2,04% | - |