40,000€
0,25%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 40,00 | 40,20 | 40,00 | 40,00 | 0,25% | - |
| 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% | - |
| 03.10.2025 | 29,70 | 30,10 | 29,70 | 30,10 | 0,67% | - |
| 02.10.2025 | 30,10 | 30,10 | 29,30 | 29,90 | 0,34% | - |
| 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 |