37,100€
0,54%
Echtzeit-Aktienkurs Scholar Rock Holding Corp
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 37,00 | 37,90 | 37,00 | 37,40 | 1,36% | - |
| 27.02.2026 | 37,90 | 38,20 | 36,70 | 36,90 | -3,40% | - |
| 26.02.2026 | 39,70 | 39,90 | 37,50 | 38,20 | -3,29% | - |
| 25.02.2026 | 39,90 | 39,90 | 39,40 | 39,50 | -1,74% | - |
| 24.02.2026 | 39,90 | 40,40 | 39,50 | 40,20 | -0,25% | - |
| 23.02.2026 | 40,70 | 40,70 | 40,30 | 40,30 | -0,25% | - |
| 20.02.2026 | 40,50 | 40,80 | 40,20 | 40,40 | 1,00% | - |
| 19.02.2026 | 39,90 | 40,80 | 39,60 | 40,00 | 2,30% | - |
| 18.02.2026 | 39,20 | 39,50 | 39,10 | 39,10 | -1,26% | - |
| 17.02.2026 | 38,80 | 39,80 | 38,50 | 39,60 | 2,06% | 50,00 |
| 16.02.2026 | 38,70 | 39,00 | 38,70 | 38,80 | -1,27% | 57,00 |
| 13.02.2026 | 39,30 | 39,50 | 38,90 | 39,30 | -1,26% | - |
| 12.02.2026 | 39,90 | 40,30 | 39,50 | 39,80 | -0,50% | - |
| 11.02.2026 | 40,00 | 40,10 | 39,20 | 40,00 | -0,74% | - |
| 10.02.2026 | 40,20 | 40,60 | 39,30 | 40,30 | 1,00% | 803,00 |
| 09.02.2026 | 40,30 | 40,40 | 39,20 | 39,90 | -1,24% | - |
| 06.02.2026 | 37,70 | 40,60 | 37,60 | 40,40 | 5,48% | 3.268,00 |
| 05.02.2026 | 39,70 | 40,20 | 38,10 | 38,30 | -4,49% | - |
| 04.02.2026 | 40,50 | 41,30 | 39,10 | 40,10 | -3,61% | - |
| 03.02.2026 | 39,60 | 41,90 | 38,70 | 41,60 | 4,79% | - |
| 02.02.2026 | 37,40 | 39,70 | 36,70 | 39,70 | 5,31% | 1.503,00 |
| 30.01.2026 | 37,50 | 37,80 | 37,00 | 37,70 | 0,27% | 2.490,00 |
| 29.01.2026 | 36,10 | 38,40 | 36,00 | 37,60 | 2,45% | 200,00 |
| 28.01.2026 | 36,60 | 36,70 | 36,60 | 36,70 | -2,91% | - |
| 27.01.2026 | 37,80 | 37,90 | 37,50 | 37,80 | 0,27% | - |
| 26.01.2026 | 37,50 | 38,30 | 36,90 | 37,70 | 0,27% | 25,00 |
| 23.01.2026 | 40,70 | 41,20 | 37,50 | 37,60 | -4,81% | - |
| 22.01.2026 | 39,40 | 40,00 | 38,70 | 39,50 | 2,07% | - |
| 21.01.2026 | 38,20 | 39,60 | 37,70 | 38,70 | 4,03% | 2.028,00 |
| 20.01.2026 | 38,30 | 38,30 | 36,90 | 37,20 | -2,87% | - |
| 19.01.2026 | 38,40 | 38,40 | 38,30 | 38,30 | -2,05% | - |
| 16.01.2026 | 40,10 | 40,30 | 38,00 | 39,10 | -2,25% | - |
| 15.01.2026 | 39,10 | 40,20 | 38,30 | 40,00 | 0,50% | - |
| 14.01.2026 | 37,60 | 40,10 | 37,10 | 39,80 | 5,57% | - |
| 13.01.2026 | 37,40 | 37,90 | 36,10 | 37,70 | 3,86% | 70,00 |
| 12.01.2026 | 36,20 | 36,70 | 34,70 | 36,30 | 1,11% | 1,00 |
| 09.01.2026 | 35,80 | 36,20 | 35,80 | 35,90 | -4,52% | - |
| 08.01.2026 | 37,80 | 38,00 | 37,40 | 37,60 | 3,87% | - |
| 07.01.2026 | 35,40 | 37,40 | 35,30 | 36,20 | -0,82% | - |
| 06.01.2026 | 36,50 | 36,90 | 36,40 | 36,50 | 1,11% | - |
| 05.01.2026 | 36,00 | 36,10 | 36,00 | 36,10 | -4,75% | - |
| 02.01.2026 | 38,40 | 38,40 | 37,50 | 37,90 | -1,04% | - |
| 30.12.2025 | 38,40 | 38,40 | 38,30 | 38,30 | 0,00% | - |
| 29.12.2025 | 38,80 | 39,60 | 38,10 | 38,30 | -1,79% | 7.497,00 |
| 23.12.2025 | 38,50 | 39,40 | 37,40 | 39,00 | 2,36% | - |
| 22.12.2025 | 37,70 | 38,40 | 36,70 | 38,10 | 4,10% | 11,00 |
| 19.12.2025 | 36,60 | 37,50 | 36,30 | 36,60 | -2,14% | - |
| 18.12.2025 | 37,50 | 37,70 | 37,40 | 37,40 | 0,81% | - |
| 17.12.2025 | 37,80 | 38,90 | 36,70 | 37,10 | 0,00% | - |
| 16.12.2025 | 38,50 | 38,60 | 37,10 | 37,10 | -3,39% | - |
| 15.12.2025 | 40,00 | 40,20 | 37,80 | 38,40 | -3,76% | - |
| 12.12.2025 | 40,00 | 40,30 | 39,70 | 39,90 | -1,24% | - |
| 11.12.2025 | 38,60 | 40,50 | 36,50 | 40,40 | 3,32% | - |
| 10.12.2025 | 38,40 | 39,10 | 37,30 | 39,10 | 1,82% | - |
| 09.12.2025 | 38,90 | 39,90 | 38,40 | 38,40 | -0,78% | - |
| 08.12.2025 | 38,70 | 38,80 | 38,60 | 38,70 | 0,00% | - |
| 05.12.2025 | 38,80 | 39,30 | 38,20 | 38,70 | 4,31% | - |
| 04.12.2025 | 37,30 | 37,60 | 36,80 | 37,10 | -0,54% | - |
| 03.12.2025 | 35,40 | 38,10 | 34,70 | 37,30 | 4,19% | - |
| 02.12.2025 | 36,20 | 36,90 | 35,80 | 35,80 | -2,19% | - |
| 01.12.2025 | 38,20 | 38,20 | 36,00 | 36,60 | -2,14% | - |
| 28.11.2025 | 37,50 | 37,50 | 37,40 | 37,40 | 3,03% | - |
| 26.11.2025 | 35,80 | 36,80 | 35,80 | 36,30 | 0,28% | - |
| 25.11.2025 | 36,40 | 37,80 | 35,80 | 36,20 | 3,43% | - |
| 24.11.2025 | 34,90 | 35,00 | 34,80 | 35,00 | -0,57% | - |
| 21.11.2025 | 33,00 | 35,40 | 32,80 | 35,20 | 2,33% | - |
| 20.11.2025 | 34,40 | 34,80 | 34,40 | 34,40 | -1,15% | - |
| 19.11.2025 | 34,10 | 35,30 | 34,10 | 34,80 | 1,16% | - |
| 18.11.2025 | 31,50 | 34,40 | 30,90 | 34,40 | 9,55% | - |
| 17.11.2025 | 32,10 | 32,60 | 31,20 | 31,40 | -2,79% | - |
| 14.11.2025 | 26,20 | 33,80 | 25,40 | 32,30 | 22,81% | 32,00 |
| 13.11.2025 | 26,70 | 26,80 | 26,20 | 26,30 | -0,38% | - |
| 12.11.2025 | 26,60 | 27,20 | 26,20 | 26,40 | 0,00% | - |
| 11.11.2025 | 25,10 | 26,90 | 25,00 | 26,40 | 3,53% | - |
| 10.11.2025 | 24,70 | 25,70 | 24,70 | 25,50 | 4,94% | - |
| 07.11.2025 | 25,10 | 25,10 | 24,30 | 24,30 | 0,41% | - |
| 06.11.2025 | 24,10 | 24,90 | 23,90 | 24,20 | -2,81% | - |
| 05.11.2025 | 24,50 | 25,10 | 24,10 | 24,90 | 0,40% | - |
| 04.11.2025 | 25,00 | 25,00 | 24,70 | 24,80 | -2,36% | - |
| 03.11.2025 | 25,70 | 26,30 | 25,40 | 25,40 | -0,78% | 22,00 |
| 31.10.2025 | 25,30 | 25,60 | 25,20 | 25,60 | 1,99% | - |
| 30.10.2025 | 25,30 | 25,30 | 25,10 | 25,10 | -0,40% | - |
| 29.10.2025 | 25,70 | 25,90 | 24,80 | 25,20 | -0,79% | 134,00 |
| 28.10.2025 | 26,20 | 26,80 | 25,00 | 25,40 | -6,96% | - |
| 27.10.2025 | 25,60 | 27,40 | 25,30 | 27,30 | 10,98% | 375,00 |
| 24.10.2025 | 24,70 | 24,70 | 24,60 | 24,60 | -1,20% | - |
| 23.10.2025 | 24,80 | 25,10 | 24,20 | 24,90 | -1,19% | - |
| 22.10.2025 | 24,20 | 25,30 | 24,20 | 25,20 | 2,86% | 200,00 |
| 21.10.2025 | 24,60 | 24,70 | 23,80 | 24,50 | 2,08% | - |
| 20.10.2025 | 24,10 | 24,40 | 23,70 | 24,00 | -4,76% | 450,00 |
| 17.10.2025 | 25,50 | 25,50 | 25,00 | 25,20 | -1,18% | - |
| 16.10.2025 | 27,90 | 28,70 | 25,00 | 25,50 | -9,57% | 1,00 |
| 15.10.2025 | 27,60 | 28,70 | 27,40 | 28,20 | -3,75% | 2,00 |
| 14.10.2025 | 30,30 | 30,30 | 28,10 | 29,30 | -2,33% | - |
| 13.10.2025 | 34,00 | 35,20 | 25,20 | 30,00 | -9,91% | 16,00 |
| 10.10.2025 | 35,20 | 37,10 | 33,30 | 33,30 | -5,67% | 22,00 |
| 09.10.2025 | 33,20 | 35,70 | 33,20 | 35,30 | 6,33% | 500,00 |
| 08.10.2025 | 34,20 | 37,30 | 32,70 | 33,20 | -2,35% | 3,00 |
| 07.10.2025 | 33,70 | 34,00 | 33,70 | 34,00 | 2,41% | - |
| 06.10.2025 | 31,90 | 33,30 | 31,50 | 33,20 | 10,30% | - |