28,800€
-8,28%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 31,60 | 32,00 | 28,70 | 28,80 | -8,28% | - |
| 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 |
| 13.05.2025 | 29,30 | 30,00 | 27,80 | 28,10 | -3,77% | - |
| 12.05.2025 | 27,40 | 29,50 | 27,20 | 29,20 | 7,35% | - |
| 09.05.2025 | 27,60 | 28,30 | 27,00 | 27,20 | -1,45% | - |
| 08.05.2025 | 26,30 | 28,00 | 25,30 | 27,60 | 5,34% | - |
| 07.05.2025 | 25,80 | 27,20 | 25,60 | 26,20 | 1,55% | - |
| 06.05.2025 | 28,80 | 28,80 | 25,60 | 25,80 | -10,42% | - |
| 05.05.2025 | 29,10 | 29,40 | 28,30 | 28,80 | -1,37% | - |
| 02.05.2025 | 29,10 | 29,50 | 28,40 | 29,20 | 0,00% | - |
| 30.04.2025 | 28,80 | 29,40 | 28,20 | 29,20 | 1,39% | - |
| 29.04.2025 | 27,90 | 29,30 | 27,20 | 28,80 | 3,60% | 280,00 |
| 28.04.2025 | 28,70 | 29,00 | 27,10 | 27,80 | -4,14% | - |
| 25.04.2025 | 30,30 | 30,50 | 28,50 | 29,00 | -3,97% | - |
| 24.04.2025 | 28,70 | 30,20 | 28,20 | 30,20 | 4,86% | - |
| 23.04.2025 | 27,70 | 29,30 | 27,70 | 28,80 | 3,60% | - |
| 22.04.2025 | 27,10 | 27,80 | 25,70 | 27,80 | 2,96% | - |
| 17.04.2025 | 26,10 | 27,10 | 25,70 | 27,00 | 3,85% | - |
| 16.04.2025 | 26,70 | 27,10 | 25,40 | 26,00 | -2,99% | - |
| 15.04.2025 | 25,50 | 27,60 | 25,40 | 26,80 | 4,69% | - |
| 14.04.2025 | 23,40 | 26,20 | 23,40 | 25,60 | 4,07% | 4,00 |
| 11.04.2025 | 23,30 | 24,70 | 22,50 | 24,60 | 5,13% | 1.041,00 |
| 10.04.2025 | 24,60 | 25,50 | 22,40 | 23,40 | -5,26% | - |
| 09.04.2025 | 21,60 | 25,20 | 20,60 | 24,70 | 10,76% | 15,00 |
| 08.04.2025 | 23,90 | 25,60 | 22,10 | 22,30 | -6,30% | - |
| 07.04.2025 | 23,90 | 25,40 | 22,60 | 23,80 | -3,25% | 400,00 |
| 04.04.2025 | 27,50 | 27,80 | 24,40 | 24,60 | -11,83% | - |
| 03.04.2025 | 30,00 | 30,00 | 26,90 | 27,90 | -7,00% | - |
| 02.04.2025 | 27,80 | 30,00 | 27,50 | 30,00 | 7,91% | - |
| 01.04.2025 | 29,60 | 30,10 | 27,80 | 27,80 | -6,71% | - |
| 31.03.2025 | 30,30 | 30,40 | 28,40 | 29,80 | -1,97% | - |
| 28.03.2025 | 31,10 | 31,20 | 29,60 | 30,40 | -1,94% | - |
| 27.03.2025 | 29,90 | 31,00 | 29,50 | 31,00 | 3,33% | - |
| 26.03.2025 | 30,90 | 31,60 | 29,30 | 30,00 | -2,91% | - |
| 25.03.2025 | 31,40 | 32,80 | 30,30 | 30,90 | -1,90% | - |
| 24.03.2025 | 30,40 | 31,50 | 30,10 | 31,50 | 2,94% | - |
| 21.03.2025 | 31,00 | 31,30 | 30,50 | 30,60 | -1,61% | - |
| 20.03.2025 | 31,10 | 32,10 | 30,50 | 31,10 | 0,00% | 414,00 |
| 19.03.2025 | 31,00 | 32,00 | 30,60 | 31,10 | 0,32% | - |
| 18.03.2025 | 31,80 | 31,90 | 30,60 | 31,00 | -2,21% | - |
| 17.03.2025 | 31,60 | 32,30 | 30,40 | 31,70 | -0,31% | 450,00 |
| 14.03.2025 | 31,90 | 33,40 | 31,70 | 31,80 | -0,31% | 840,00 |
| 13.03.2025 | 32,80 | 33,50 | 31,60 | 31,90 | -2,74% | - |
| 12.03.2025 | 31,60 | 34,10 | 31,60 | 32,80 | 3,80% | - |
| 11.03.2025 | 32,50 | 32,70 | 31,30 | 31,60 | -2,77% | - |
| 10.03.2025 | 33,20 | 33,70 | 31,90 | 32,50 | -2,11% | 148,00 |
| 07.03.2025 | 33,50 | 34,10 | 32,50 | 33,20 | -0,90% | - |
| 06.03.2025 | 33,50 | 33,90 | 33,00 | 33,50 | 0,00% | 40,00 |
| 05.03.2025 | 34,90 | 35,10 | 33,30 | 33,50 | -4,01% | - |
| 04.03.2025 | 34,60 | 35,50 | 33,20 | 34,90 | 0,87% | - |
| 03.03.2025 | 37,40 | 39,90 | 34,10 | 34,60 | -7,24% | 495,00 |
| 28.02.2025 | 34,60 | 37,70 | 34,00 | 37,30 | 7,80% | 25,00 |
| 27.02.2025 | 35,30 | 38,00 | 34,60 | 34,60 | -1,98% | 175,00 |
| 26.02.2025 | 34,60 | 36,00 | 33,70 | 35,30 | 1,73% | 60,00 |
| 25.02.2025 | 35,50 | 35,90 | 34,10 | 34,70 | -2,25% | - |
| 24.02.2025 | 36,00 | 39,20 | 34,80 | 35,50 | -1,66% | 367,00 |
| 21.02.2025 | 37,30 | 38,20 | 36,10 | 36,10 | -3,48% | - |
| 20.02.2025 | 36,40 | 37,60 | 35,50 | 37,40 | 2,47% | - |
| 19.02.2025 | 35,30 | 36,70 | 34,90 | 36,50 | 3,11% | 62,00 |
| 18.02.2025 | 33,70 | 35,90 | 33,50 | 35,40 | 5,36% | 51,00 |
| 17.02.2025 | 35,30 | 35,40 | 33,40 | 33,60 | -4,82% | 157,00 |
| 14.02.2025 | 36,00 | 36,70 | 34,70 | 35,30 | -1,40% | - |
| 13.02.2025 | 35,80 | 36,60 | 35,40 | 35,80 | 0,00% | - |
| 12.02.2025 | 35,70 | 36,30 | 34,00 | 35,80 | 0,28% | - |
| 11.02.2025 | 37,00 | 37,40 | 35,30 | 35,70 | -3,25% | - |
| 10.02.2025 | 38,60 | 38,80 | 35,30 | 36,90 | -4,65% | 141,00 |
| 07.02.2025 | 39,30 | 39,70 | 38,70 | 38,70 | -1,28% | 95,00 |
| 06.02.2025 | 40,30 | 40,90 | 35,10 | 39,20 | -2,73% | 553,00 |
| 05.02.2025 | 38,60 | 40,50 | 38,30 | 40,30 | 4,13% | - |
| 04.02.2025 | 38,60 | 39,40 | 38,00 | 38,70 | -0,51% | - |
| 03.02.2025 | 38,60 | 39,30 | 38,40 | 38,90 | -0,51% | - |
| 31.01.2025 | 38,90 | 40,00 | 37,50 | 39,10 | 0,51% | - |
| 30.01.2025 | 40,90 | 43,50 | 38,70 | 38,90 | -4,89% | 222,00 |
| 29.01.2025 | 40,60 | 41,70 | 38,60 | 40,90 | 0,99% | 30,00 |