29,400€
-1,34%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 30,10 | 30,10 | 29,50 | 29,50 | -1,01% | - |
| 01.10.2025 | 31,70 | 33,50 | 29,70 | 29,80 | -8,59% | 105,00 |
| 30.09.2025 | 32,40 | 32,90 | 32,40 | 32,60 | -1,81% | - |
| 29.09.2025 | 33,10 | 33,20 | 33,10 | 33,20 | 3,11% | - |
| 26.09.2025 | 29,50 | 33,00 | 29,40 | 32,20 | 8,42% | 4,00 |
| 25.09.2025 | 28,70 | 30,50 | 28,20 | 29,70 | 4,58% | 100,00 |
| 24.09.2025 | 28,60 | 29,20 | 28,10 | 28,40 | 1,79% | - |
| 23.09.2025 | 29,30 | 31,90 | 26,50 | 27,90 | 4,49% | 566,00 |
| 22.09.2025 | 26,50 | 28,00 | 26,50 | 26,70 | -5,65% | 3,00 |
| 19.09.2025 | 27,60 | 29,60 | 27,10 | 28,30 | 4,43% | - |
| 18.09.2025 | 27,30 | 28,30 | 27,10 | 27,10 | -2,52% | 5,00 |
| 17.09.2025 | 27,30 | 28,60 | 26,80 | 27,80 | 1,09% | 20,00 |
| 16.09.2025 | 28,70 | 29,30 | 27,30 | 27,50 | -0,72% | - |
| 15.09.2025 | 27,00 | 27,70 | 27,00 | 27,70 | 2,21% | - |
| 12.09.2025 | 27,20 | 27,30 | 27,10 | 27,10 | 1,50% | - |
| 11.09.2025 | 26,70 | 26,70 | 26,10 | 26,70 | -0,74% | - |
| 08.09.2025 | 26,90 | 27,30 | 26,90 | 26,90 | 0,37% | - |
| 05.09.2025 | 27,90 | 28,10 | 26,60 | 26,80 | -3,60% | - |
| 04.09.2025 | 29,60 | 29,90 | 27,20 | 27,80 | -6,08% | - |
| 03.09.2025 | 28,40 | 29,70 | 27,90 | 29,60 | 3,50% | 1,00 |
| 02.09.2025 | 28,90 | 29,40 | 27,80 | 28,60 | 0,35% | 140,00 |
| 01.09.2025 | 27,90 | 28,50 | 27,80 | 28,50 | 1,79% | 150,00 |
| 29.08.2025 | 28,50 | 28,70 | 27,50 | 28,00 | -1,41% | 47,00 |
| 28.08.2025 | 29,70 | 30,10 | 28,40 | 28,40 | -4,05% | - |
| 27.08.2025 | 29,00 | 30,00 | 28,90 | 29,60 | 2,07% | - |
| 26.08.2025 | 28,70 | 29,50 | 28,40 | 29,00 | 0,69% | - |
| 25.08.2025 | 30,30 | 30,80 | 28,80 | 28,80 | -4,64% | 12,00 |
| 22.08.2025 | 30,00 | 30,50 | 29,10 | 30,20 | 1,34% | 122,00 |
| 21.08.2025 | 29,50 | 30,50 | 28,50 | 29,80 | 0,68% | 450,00 |
| 20.08.2025 | 25,90 | 30,70 | 25,50 | 29,60 | 13,85% | 100,00 |
| 19.08.2025 | 27,10 | 27,10 | 25,90 | 26,00 | -3,70% | - |
| 18.08.2025 | 26,90 | 27,40 | 26,20 | 27,00 | 0,75% | 36,00 |
| 15.08.2025 | 27,70 | 28,10 | 26,20 | 26,80 | -3,60% | - |
| 14.08.2025 | 26,90 | 28,00 | 26,90 | 27,80 | 1,46% | - |
| 13.08.2025 | 27,90 | 28,30 | 27,00 | 27,40 | -0,72% | - |
| 12.08.2025 | 27,10 | 27,90 | 26,80 | 27,60 | 2,22% | - |
| 11.08.2025 | 28,00 | 28,00 | 26,70 | 27,00 | -2,17% | - |
| 08.08.2025 | 26,80 | 28,00 | 26,80 | 27,60 | 1,47% | - |
| 07.08.2025 | 30,20 | 30,50 | 26,40 | 27,20 | -8,72% | - |
| 06.08.2025 | 31,90 | 32,40 | 25,80 | 29,80 | -6,88% | - |
| 05.08.2025 | 32,00 | 32,10 | 30,90 | 32,00 | 0,00% | - |
| 04.08.2025 | 31,50 | 32,00 | 30,60 | 32,00 | 1,91% | - |
| 01.08.2025 | 32,50 | 32,50 | 30,80 | 31,40 | -2,48% | - |
| 31.07.2025 | 33,10 | 33,90 | 32,20 | 32,20 | -3,01% | - |
| 30.07.2025 | 32,20 | 34,10 | 32,20 | 33,20 | 2,79% | - |
| 29.07.2025 | 32,10 | 33,10 | 32,00 | 32,30 | 0,94% | - |
| 28.07.2025 | 33,20 | 33,90 | 31,90 | 32,00 | -3,61% | 26,00 |
| 25.07.2025 | 33,20 | 33,70 | 32,80 | 33,20 | -0,30% | - |
| 24.07.2025 | 33,70 | 34,30 | 33,10 | 33,30 | -1,48% | 23,00 |
| 23.07.2025 | 34,00 | 35,20 | 33,70 | 33,80 | -0,59% | - |
| 22.07.2025 | 35,10 | 35,30 | 33,90 | 34,00 | -3,13% | - |
| 21.07.2025 | 35,10 | 35,50 | 34,80 | 35,10 | 0,29% | - |
| 18.07.2025 | 37,00 | 37,70 | 34,70 | 35,00 | -5,15% | - |
| 17.07.2025 | 35,30 | 37,00 | 35,10 | 36,90 | 4,53% | 20,00 |
| 16.07.2025 | 33,50 | 35,30 | 32,80 | 35,30 | 5,69% | 120,00 |
| 15.07.2025 | 33,00 | 33,70 | 33,00 | 33,40 | 0,91% | - |
| 14.07.2025 | 32,10 | 33,10 | 31,60 | 33,10 | 3,44% | 2.277,00 |
| 11.07.2025 | 32,60 | 33,00 | 31,60 | 32,00 | -1,84% | - |
| 10.07.2025 | 31,80 | 32,60 | 31,20 | 32,60 | 3,16% | 55,00 |
| 09.07.2025 | 29,20 | 32,30 | 29,20 | 31,60 | 8,22% | 625,00 |
| 08.07.2025 | 30,30 | 30,70 | 28,80 | 29,20 | -3,95% | - |
| 07.07.2025 | 30,50 | 30,70 | 29,50 | 30,40 | 0,33% | - |
| 04.07.2025 | 30,60 | 30,60 | 30,30 | 30,30 | -0,66% | - |
| 03.07.2025 | 30,10 | 30,60 | 29,60 | 30,50 | 1,33% | - |
| 02.07.2025 | 28,60 | 30,30 | 28,60 | 30,10 | 5,24% | - |
| 01.07.2025 | 30,30 | 30,30 | 28,60 | 28,60 | -4,67% | - |
| 30.06.2025 | 30,60 | 31,20 | 29,60 | 30,00 | -1,96% | - |
| 27.06.2025 | 30,30 | 31,50 | 29,90 | 30,60 | 0,66% | - |
| 26.06.2025 | 30,80 | 31,20 | 29,60 | 30,40 | -1,30% | - |
| 25.06.2025 | 30,50 | 31,50 | 28,70 | 30,80 | 6,94% | - |
| 24.06.2025 | 28,90 | 29,50 | 28,60 | 28,80 | 0,00% | - |
| 23.06.2025 | 29,40 | 29,90 | 27,40 | 28,80 | -2,70% | - |
| 20.06.2025 | 31,60 | 32,00 | 28,60 | 29,60 | -5,73% | - |
| 19.06.2025 | 31,90 | 31,90 | 31,40 | 31,40 | -0,95% | - |
| 18.06.2025 | 27,10 | 32,10 | 27,10 | 31,70 | 16,54% | - |
| 17.06.2025 | 27,80 | 27,80 | 27,00 | 27,20 | -2,16% | - |
| 16.06.2025 | 28,10 | 28,80 | 27,20 | 27,80 | -0,71% | - |
| 13.06.2025 | 28,80 | 29,40 | 27,90 | 28,00 | -2,78% | - |
| 12.06.2025 | 28,70 | 29,50 | 28,20 | 28,80 | 0,00% | - |
| 11.06.2025 | 30,10 | 30,80 | 28,80 | 28,80 | -4,64% | - |
| 10.06.2025 | 29,90 | 30,40 | 29,50 | 30,20 | 1,68% | - |
| 09.06.2025 | 30,10 | 31,10 | 29,40 | 29,70 | -1,00% | - |
| 06.06.2025 | 29,90 | 31,30 | 29,60 | 30,00 | 8,70% | - |
| 05.06.2025 | 27,10 | 27,90 | 26,40 | 27,60 | 1,85% | - |
| 04.06.2025 | 27,20 | 27,90 | 26,90 | 27,10 | -0,37% | - |
| 03.06.2025 | 26,10 | 27,40 | 25,40 | 27,20 | 4,62% | - |
| 02.06.2025 | 25,60 | 26,20 | 24,90 | 26,00 | 1,56% | - |
| 30.05.2025 | 26,30 | 27,50 | 25,00 | 25,60 | -2,66% | - |
| 29.05.2025 | 25,50 | 26,60 | 25,40 | 26,30 | 2,73% | - |
| 28.05.2025 | 27,00 | 27,20 | 25,30 | 25,60 | -5,19% | 20,00 |
| 27.05.2025 | 26,60 | 27,80 | 26,30 | 27,00 | 1,12% | - |
| 26.05.2025 | 26,40 | 26,70 | 26,30 | 26,70 | 1,14% | 4,00 |
| 23.05.2025 | 27,10 | 27,10 | 25,80 | 26,40 | -2,22% | - |
| 22.05.2025 | 27,10 | 27,60 | 26,70 | 27,00 | -0,74% | - |
| 21.05.2025 | 27,90 | 28,10 | 26,40 | 27,20 | -2,86% | - |
| 20.05.2025 | 26,90 | 28,20 | 26,50 | 28,00 | 4,48% | - |
| 19.05.2025 | 27,70 | 27,70 | 25,80 | 26,80 | -2,19% | - |
| 16.05.2025 | 27,50 | 27,80 | 26,80 | 27,40 | -0,72% | - |
| 15.05.2025 | 27,30 | 27,60 | 26,70 | 27,60 | 0,73% | - |
| 14.05.2025 | 28,30 | 28,70 | 27,00 | 27,40 | -2,49% | 261,00 |