46,940€
-5,10%
Echtzeit-Aktienkurs Scholar Rock Holding Corp
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 38,00 | 39,70 | 37,50 | 38,60 | 1,58% | 9.200,00 |
| 09.03.2026 | 38,70 | 39,70 | 36,80 | 38,00 | -2,31% | - |
| 06.03.2026 | 39,90 | 40,70 | 38,60 | 38,90 | -2,26% | 2.700,00 |
| 05.03.2026 | 40,70 | 41,50 | 39,00 | 39,80 | -2,45% | 129,00 |
| 04.03.2026 | 38,00 | 41,50 | 37,50 | 40,80 | 6,53% | 870,00 |
| 03.03.2026 | 37,00 | 41,00 | 36,70 | 38,30 | 2,96% | 350,00 |
| 02.03.2026 | 37,10 | 37,60 | 35,90 | 37,20 | -0,53% | - |
| 27.02.2026 | 38,00 | 38,60 | 36,70 | 37,40 | -1,58% | 650,00 |
| 26.02.2026 | 39,80 | 40,30 | 37,50 | 38,00 | -4,52% | 1.389,00 |
| 25.02.2026 | 39,80 | 40,60 | 39,60 | 39,80 | -0,50% | 266,00 |
| 24.02.2026 | 39,90 | 40,50 | 39,10 | 40,00 | 0,00% | 1.092,00 |
| 23.02.2026 | 40,20 | 41,30 | 39,40 | 40,00 | -1,72% | 1.812,00 |
| 20.02.2026 | 40,60 | 41,50 | 39,30 | 40,70 | 0,74% | - |
| 19.02.2026 | 39,90 | 41,10 | 39,30 | 40,40 | 1,51% | 165,00 |
| 18.02.2026 | 39,20 | 40,10 | 38,90 | 39,80 | 1,79% | 150,00 |
| 17.02.2026 | 38,50 | 39,80 | 38,30 | 39,10 | 0,77% | 180,00 |
| 16.02.2026 | 38,80 | 38,90 | 38,60 | 38,80 | 0,26% | - |
| 13.02.2026 | 39,30 | 40,70 | 38,60 | 38,70 | -1,78% | 48,00 |
| 12.02.2026 | 39,80 | 40,70 | 38,50 | 39,40 | -1,01% | 540,00 |
| 11.02.2026 | 40,10 | 40,70 | 38,80 | 39,80 | -0,75% | 300,00 |
| 10.02.2026 | 40,10 | 40,50 | 39,70 | 40,10 | -0,25% | - |
| 09.02.2026 | 40,10 | 40,40 | 39,10 | 40,20 | 0,00% | 26,00 |
| 06.02.2026 | 37,50 | 40,70 | 37,40 | 40,20 | 6,63% | 5.714,00 |
| 05.02.2026 | 39,70 | 40,10 | 37,40 | 37,70 | -5,28% | - |
| 04.02.2026 | 40,60 | 41,10 | 39,10 | 39,80 | -1,97% | - |
| 03.02.2026 | 39,40 | 42,10 | 39,20 | 40,60 | 2,53% | 1.335,00 |
| 02.02.2026 | 37,20 | 40,00 | 36,30 | 39,60 | 5,60% | 52,00 |
| 30.01.2026 | 37,80 | 38,00 | 36,50 | 37,50 | -0,27% | 248,00 |
| 29.01.2026 | 36,10 | 38,50 | 36,00 | 37,60 | 4,44% | 238,00 |
| 28.01.2026 | 36,60 | 37,40 | 35,90 | 36,00 | -1,37% | - |
| 27.01.2026 | 37,70 | 38,50 | 36,20 | 36,50 | -3,18% | - |
| 26.01.2026 | 37,30 | 38,20 | 36,50 | 37,70 | 0,80% | - |
| 23.01.2026 | 40,70 | 41,10 | 37,20 | 37,40 | -8,11% | 45.875,00 |
| 22.01.2026 | 39,40 | 40,80 | 38,70 | 40,70 | 3,04% | 360,00 |
| 21.01.2026 | 38,10 | 39,60 | 37,30 | 39,50 | 3,67% | - |
| 20.01.2026 | 38,40 | 38,40 | 36,90 | 38,10 | -0,52% | - |
| 19.01.2026 | 38,40 | 38,50 | 38,30 | 38,30 | -1,29% | - |
| 16.01.2026 | 40,00 | 40,50 | 37,90 | 38,80 | -3,00% | 600,00 |
| 15.01.2026 | 39,10 | 40,30 | 38,20 | 40,00 | 2,04% | 162,00 |
| 14.01.2026 | 37,50 | 40,10 | 37,20 | 39,20 | 4,53% | 272,00 |
| 13.01.2026 | 37,30 | 38,00 | 36,10 | 37,50 | 0,27% | 10.011,00 |
| 12.01.2026 | 36,30 | 37,50 | 34,70 | 37,40 | 3,03% | 546,00 |
| 09.01.2026 | 35,90 | 37,50 | 35,00 | 36,30 | 1,68% | 64,00 |
| 08.01.2026 | 37,80 | 38,30 | 35,20 | 35,70 | -6,05% | 200,00 |
| 07.01.2026 | 35,20 | 38,00 | 35,00 | 38,00 | 7,34% | 4.305,00 |
| 06.01.2026 | 36,50 | 36,80 | 35,20 | 35,40 | -3,01% | 1.610,00 |
| 05.01.2026 | 36,00 | 37,20 | 35,20 | 36,50 | -0,27% | 448,00 |