38,990€
-0,18%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 38,97 | 38,97 | 38,94 | 38,94 | -0,32% | 3,00 |
| 12.11.2026 | 41,78 | 42,05 | 39,06 | 39,06 | -7,08% | 9,00 |
| 11.11.2026 | 43,48 | 43,76 | 41,91 | 42,04 | -2,45% | 162,00 |
| 10.11.2026 | 45,89 | 46,19 | 42,50 | 43,09 | -6,04% | - |
| 09.11.2026 | 41,94 | 46,13 | 41,68 | 45,86 | 8,87% | 6,00 |
| 06.11.2026 | 40,94 | 42,99 | 39,96 | 42,13 | 3,88% | 13,00 |
| 05.11.2026 | 40,69 | 41,53 | 39,09 | 40,55 | -1,22% | 54,00 |
| 04.11.2026 | 39,14 | 41,36 | 38,68 | 41,05 | 4,47% | - |
| 03.11.2026 | 38,33 | 39,82 | 37,97 | 39,30 | 2,44% | - |
| 02.11.2026 | 39,44 | 39,86 | 38,32 | 38,36 | -1,58% | - |
| 30.10.2026 | 39,25 | 40,07 | 38,59 | 38,98 | -0,59% | 400,00 |
| 29.10.2026 | 38,51 | 40,45 | 38,43 | 39,21 | 1,25% | 14,00 |
| 28.10.2026 | 39,11 | 39,87 | 38,17 | 38,72 | 1,41% | - |
| 27.10.2026 | 37,30 | 38,36 | 36,81 | 38,18 | 3,02% | - |
| 26.10.2026 | 37,06 | 37,50 | 36,85 | 37,06 | 0,03% | - |
| 23.10.2026 | 37,43 | 37,94 | 36,44 | 37,05 | -1,07% | - |
| 22.10.2026 | 37,85 | 38,74 | 36,98 | 37,45 | -2,23% | 60,00 |
| 21.10.2026 | 37,04 | 38,48 | 36,89 | 38,31 | 3,98% | 16,00 |
| 20.10.2026 | 35,82 | 37,31 | 35,31 | 36,84 | 2,52% | 27,00 |
| 19.10.2026 | 35,94 | 36,29 | 35,01 | 35,94 | 1,14% | 13,00 |
| 16.10.2026 | 36,18 | 36,32 | 34,54 | 35,53 | -1,92% | - |
| 15.10.2026 | 36,27 | 36,43 | 36,13 | 36,23 | 2,27% | - |
| 14.10.2026 | 36,14 | 36,81 | 35,26 | 35,42 | -2,26% | 1.112,00 |
| 13.10.2026 | 37,34 | 38,14 | 36,20 | 36,24 | -3,60% | 27,00 |
| 12.10.2026 | 37,74 | 38,24 | 37,21 | 37,60 | -0,19% | - |
| 09.10.2026 | 37,75 | 38,30 | 37,38 | 37,67 | 0,23% | 41,00 |
| 08.10.2026 | 37,67 | 38,50 | 36,72 | 37,58 | -0,16% | 65,00 |
| 07.10.2026 | 37,80 | 39,46 | 37,40 | 37,64 | -0,03% | 132,00 |
| 06.10.2026 | 38,83 | 39,00 | 37,24 | 37,65 | -2,83% | 285,00 |
| 05.10.2026 | 41,85 | 42,26 | 37,85 | 38,75 | -6,90% | 206,00 |
| 02.10.2026 | 41,24 | 42,36 | 40,94 | 41,62 | 1,36% | 30,00 |
| 01.10.2026 | 43,15 | 43,51 | 41,00 | 41,06 | -3,78% | 57,00 |
| 30.09.2026 | 42,09 | 43,67 | 41,84 | 42,67 | 1,29% | 200,00 |
| 29.09.2026 | 43,17 | 44,07 | 41,88 | 42,13 | -2,53% | 30,00 |
| 28.09.2026 | 42,49 | 43,95 | 42,03 | 43,22 | 1,34% | 11,00 |
| 25.09.2026 | 42,83 | 43,41 | 42,26 | 42,65 | -0,30% | - |
| 24.09.2026 | 43,59 | 44,38 | 42,41 | 42,78 | -2,36% | - |
| 23.09.2026 | 44,84 | 45,55 | 43,29 | 43,82 | -1,87% | - |
| 22.09.2026 | 42,14 | 45,16 | 41,73 | 44,65 | 6,02% | 60,00 |
| 21.09.2026 | 40,85 | 42,79 | 40,54 | 42,12 | 3,73% | 1.194,00 |
| 18.09.2026 | 42,84 | 43,59 | 39,98 | 40,60 | -4,97% | 27,00 |
| 17.09.2026 | 43,22 | 43,48 | 41,85 | 42,73 | -0,80% | 105,00 |
| 16.09.2026 | 43,42 | 44,15 | 42,17 | 43,07 | -0,78% | 1.300,00 |
| 15.09.2026 | 44,89 | 44,95 | 40,42 | 43,41 | -3,21% | 441,00 |
| 14.09.2026 | 53,23 | 53,76 | 44,67 | 44,85 | -5,93% | 956,00 |
| 11.09.2026 | 48,00 | 48,95 | 47,32 | 47,68 | -0,42% | - |
| 10.09.2026 | 46,94 | 48,71 | 46,27 | 47,88 | 1,99% | - |
| 09.09.2026 | 49,43 | 49,88 | 46,77 | 46,94 | -5,10% | - |
| 08.09.2026 | 47,57 | 49,51 | 46,70 | 49,47 | 3,85% | - |
| 07.09.2026 | 47,68 | 47,75 | 47,54 | 47,63 | 0,07% | - |
| 04.09.2026 | 48,21 | 48,53 | 47,30 | 47,60 | -0,99% | - |
| 03.09.2026 | 48,39 | 48,65 | 47,55 | 48,07 | -0,84% | 4.080,00 |
| 02.09.2026 | 48,17 | 50,06 | 47,69 | 48,48 | 0,55% | 16,00 |
| 01.09.2026 | 48,99 | 49,18 | 47,80 | 48,21 | -1,43% | - |
| 31.08.2026 | 49,86 | 50,56 | 48,33 | 48,91 | -2,09% | 1.475,00 |
| 28.08.2026 | 51,02 | 51,17 | 49,36 | 49,96 | -1,64% | 36,00 |
| 27.08.2026 | 51,69 | 51,82 | 50,58 | 50,79 | -1,72% | - |
| 26.08.2026 | 49,86 | 53,02 | 49,55 | 51,68 | 3,48% | 316,00 |
| 25.08.2026 | 50,17 | 50,94 | 49,07 | 49,94 | 0,04% | - |
| 24.08.2026 | 48,18 | 50,34 | 47,42 | 49,92 | 3,08% | 12,00 |
| 21.08.2026 | 47,25 | 48,88 | 47,10 | 48,43 | 2,32% | 618,00 |
| 20.08.2026 | 47,37 | 47,77 | 46,86 | 47,33 | -2,32% | - |
| 19.08.2026 | 47,21 | 48,78 | 45,89 | 48,46 | 19,97% | 2.200,00 |
| 05.05.2026 | 39,83 | 40,55 | 38,93 | 40,39 | 1,73% | - |
| 04.05.2026 | 39,58 | 40,39 | 39,22 | 39,71 | -0,10% | - |
| 30.04.2026 | 39,57 | 40,22 | 39,01 | 39,75 | 0,74% | - |
| 29.04.2026 | 40,05 | 40,47 | 38,73 | 39,46 | -1,13% | - |
| 28.04.2026 | 39,49 | 41,15 | 39,21 | 39,91 | 1,08% | - |
| 27.04.2026 | 39,65 | 40,13 | 39,08 | 39,48 | -0,42% | 684,00 |
| 24.04.2026 | 40,83 | 40,86 | 39,63 | 39,65 | -2,51% | - |
| 23.04.2026 | 40,31 | 41,23 | 39,91 | 40,67 | 0,56% | 280,00 |
| 22.04.2026 | 41,06 | 41,68 | 39,53 | 40,44 | -1,55% | 1.920,00 |
| 21.04.2026 | 40,71 | 41,34 | 39,98 | 41,08 | 0,75% | 1.713,00 |
| 20.04.2026 | 42,30 | 42,81 | 40,49 | 40,77 | -3,81% | 165,00 |
| 17.04.2026 | 42,43 | 43,20 | 41,82 | 42,39 | -0,06% | - |
| 16.04.2026 | 41,91 | 42,48 | 41,50 | 42,41 | 1,50% | 135,00 |
| 15.04.2026 | 41,97 | 42,40 | 41,47 | 41,79 | -0,44% | - |
| 14.04.2026 | 42,13 | 42,65 | 41,67 | 41,97 | -0,11% | - |
| 13.04.2026 | 42,50 | 43,16 | 41,40 | 42,02 | -1,30% | - |
| 10.04.2026 | 42,03 | 42,62 | 41,40 | 42,57 | 1,39% | 1.680,00 |
| 09.04.2026 | 42,80 | 43,18 | 41,49 | 41,99 | -2,05% | 3.800,00 |
| 08.04.2026 | 43,82 | 44,17 | 42,21 | 42,87 | -0,29% | - |
| 07.04.2026 | 42,12 | 43,17 | 41,21 | 42,99 | -0,49% | 6.100,00 |
| 02.04.2026 | 42,20 | 43,70 | 41,60 | 43,20 | 1,41% | - |
| 01.04.2026 | 42,60 | 44,50 | 41,60 | 42,60 | 0,47% | 10.420,00 |
| 31.03.2026 | 37,70 | 43,80 | 37,60 | 42,40 | 13,37% | 8.052,00 |
| 30.03.2026 | 37,20 | 38,40 | 36,70 | 37,40 | 1,08% | 29,00 |
| 27.03.2026 | 38,30 | 38,80 | 36,80 | 37,00 | -3,14% | - |
| 26.03.2026 | 39,00 | 40,00 | 38,20 | 38,20 | -3,05% | - |
| 25.03.2026 | 36,80 | 39,90 | 36,60 | 39,40 | 8,24% | - |
| 24.03.2026 | 37,60 | 37,80 | 34,70 | 36,40 | -3,19% | - |
| 23.03.2026 | 39,10 | 39,90 | 37,40 | 37,60 | -3,09% | 14.000,00 |
| 20.03.2026 | 39,40 | 41,40 | 38,10 | 38,80 | -1,52% | 623,00 |
| 19.03.2026 | 34,80 | 39,50 | 33,80 | 39,40 | 13,22% | 14.000,00 |
| 18.03.2026 | 35,20 | 35,90 | 34,40 | 34,80 | -2,25% | - |
| 17.03.2026 | 34,80 | 36,20 | 33,80 | 35,60 | 1,42% | - |
| 16.03.2026 | 35,30 | 35,80 | 34,50 | 35,10 | 0,29% | 14.000,00 |
| 13.03.2026 | 36,20 | 37,40 | 34,80 | 35,00 | -3,31% | - |
| 12.03.2026 | 37,00 | 37,40 | 36,00 | 36,20 | -2,69% | - |
| 11.03.2026 | 38,60 | 38,70 | 36,30 | 37,20 | -3,63% | 536,00 |