34,900€
0,87%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.01.2025 | 40,50 | 41,20 | 39,40 | 40,50 | 0,00% | 20,00 |
| 27.01.2025 | 41,60 | 44,10 | 40,20 | 40,50 | -3,34% | 232,00 |
| 24.01.2025 | 43,60 | 43,60 | 39,80 | 41,90 | -3,68% | - |
| 23.01.2025 | 45,50 | 45,50 | 42,60 | 43,50 | -2,90% | - |
| 22.01.2025 | 43,10 | 45,00 | 42,60 | 44,80 | 4,43% | - |
| 21.01.2025 | 41,10 | 43,40 | 40,80 | 42,90 | 4,89% | - |
| 20.01.2025 | 41,80 | 42,00 | 40,90 | 40,90 | -2,62% | - |
| 17.01.2025 | 42,50 | 43,40 | 41,60 | 42,00 | -1,18% | - |
| 16.01.2025 | 43,10 | 43,80 | 40,70 | 42,50 | -1,16% | 25,00 |
| 15.01.2025 | 40,30 | 43,60 | 39,50 | 43,00 | 6,44% | - |
| 14.01.2025 | 41,50 | 42,40 | 39,60 | 40,40 | -3,35% | - |
| 13.01.2025 | 39,50 | 42,20 | 37,90 | 41,80 | 5,82% | 356,00 |
| 10.01.2025 | 39,60 | 39,70 | 37,80 | 39,50 | -0,25% | 445,00 |
| 09.01.2025 | 39,60 | 39,80 | 39,50 | 39,60 | 0,00% | - |
| 08.01.2025 | 39,10 | 39,80 | 37,90 | 39,60 | 1,28% | - |
| 07.01.2025 | 41,20 | 42,40 | 38,60 | 39,10 | -5,33% | 135,00 |
| 06.01.2025 | 43,30 | 46,30 | 41,00 | 41,30 | -5,71% | 1.656,00 |
| 03.01.2025 | 42,10 | 44,00 | 42,10 | 43,80 | 1,86% | - |
| 02.01.2025 | 42,50 | 44,40 | 41,70 | 43,00 | 1,90% | 25,00 |
| 30.12.2024 | 42,70 | 42,70 | 42,10 | 42,20 | -1,17% | 42,00 |
| 27.12.2024 | 42,30 | 44,00 | 41,70 | 42,70 | 0,95% | - |
| 23.12.2024 | 43,00 | 43,60 | 41,50 | 42,30 | -1,40% | - |
| 20.12.2024 | 40,70 | 43,90 | 40,00 | 42,90 | 5,41% | - |
| 19.12.2024 | 39,80 | 40,80 | 38,80 | 40,70 | 3,30% | 25,00 |
| 18.12.2024 | 41,60 | 42,10 | 39,00 | 39,40 | -5,29% | 2,00 |
| 17.12.2024 | 39,90 | 42,00 | 39,90 | 41,60 | 2,21% | - |
| 16.12.2024 | 40,00 | 41,80 | 39,70 | 40,70 | 1,50% | - |
| 13.12.2024 | 40,60 | 40,60 | 39,10 | 40,10 | 1,01% | - |
| 12.12.2024 | 40,70 | 40,70 | 39,10 | 39,70 | -3,17% | - |
| 11.12.2024 | 42,30 | 42,90 | 39,50 | 41,00 | -2,61% | - |
| 10.12.2024 | 43,10 | 44,50 | 41,60 | 42,10 | -2,32% | 375,00 |
| 09.12.2024 | 41,20 | 43,20 | 35,20 | 43,10 | 4,36% | 844,00 |
| 06.12.2024 | 39,50 | 41,60 | 38,80 | 41,30 | 4,56% | - |
| 05.12.2024 | 37,80 | 40,30 | 32,80 | 39,50 | 5,05% | 87,00 |
| 04.12.2024 | 37,40 | 38,80 | 37,00 | 37,60 | 0,53% | - |
| 03.12.2024 | 35,80 | 37,70 | 35,50 | 37,40 | 3,31% | - |
| 02.12.2024 | 37,70 | 40,10 | 35,90 | 36,20 | -3,98% | 600,00 |
| 29.11.2024 | 36,20 | 37,90 | 36,10 | 37,70 | 4,14% | 50,00 |
| 28.11.2024 | 36,10 | 37,60 | 36,10 | 36,20 | 0,00% | - |
| 27.11.2024 | 35,30 | 36,90 | 34,80 | 36,20 | 2,26% | 132,00 |
| 26.11.2024 | 36,10 | 37,20 | 35,20 | 35,40 | -1,67% | 350,00 |
| 25.11.2024 | 28,70 | 41,00 | 28,50 | 36,00 | 25,44% | 1.662,00 |
| 22.11.2024 | 25,50 | 28,90 | 25,50 | 28,70 | 12,55% | - |
| 21.11.2024 | 26,50 | 26,90 | 24,70 | 25,50 | -3,77% | - |
| 20.11.2024 | 26,30 | 26,80 | 25,80 | 26,50 | 0,76% | - |
| 19.11.2024 | 24,90 | 26,30 | 24,60 | 26,30 | 5,62% | - |
| 18.11.2024 | 25,10 | 25,40 | 24,30 | 24,90 | -0,80% | - |
| 15.11.2024 | 26,10 | 26,30 | 25,10 | 25,10 | -3,83% | - |
| 14.11.2024 | 25,90 | 26,60 | 25,60 | 26,10 | 0,77% | - |
| 13.11.2024 | 24,70 | 26,20 | 24,70 | 25,90 | 3,19% | - |
| 12.11.2024 | 26,50 | 27,10 | 24,40 | 25,10 | -5,28% | - |
| 11.11.2024 | 27,10 | 28,20 | 26,00 | 26,50 | -1,85% | - |
| 08.11.2024 | 26,90 | 27,30 | 26,30 | 27,00 | 1,12% | - |
| 07.11.2024 | 27,60 | 28,00 | 26,40 | 26,70 | -3,26% | 100,00 |
| 06.11.2024 | 27,00 | 28,80 | 26,50 | 27,60 | 5,75% | - |
| 05.11.2024 | 25,40 | 26,30 | 24,60 | 26,10 | 2,35% | - |
| 04.11.2024 | 26,10 | 26,20 | 25,00 | 25,50 | -3,41% | - |
| 01.11.2024 | 26,10 | 26,70 | 25,60 | 26,40 | 0,38% | - |
| 31.10.2024 | 27,60 | 28,00 | 26,00 | 26,30 | -4,71% | - |
| 30.10.2024 | 28,60 | 28,70 | 27,50 | 27,60 | -3,16% | - |
| 29.10.2024 | 28,10 | 28,90 | 27,30 | 28,50 | 1,42% | - |
| 28.10.2024 | 27,70 | 28,80 | 27,40 | 28,10 | 1,08% | - |
| 25.10.2024 | 26,80 | 28,40 | 26,70 | 27,80 | 4,12% | 6,00 |
| 24.10.2024 | 25,90 | 27,00 | 25,60 | 26,70 | 3,09% | - |
| 23.10.2024 | 26,90 | 27,00 | 25,40 | 25,90 | -4,43% | - |
| 22.10.2024 | 27,70 | 27,80 | 26,80 | 27,10 | -2,17% | 50,00 |
| 21.10.2024 | 28,10 | 28,60 | 27,30 | 27,70 | -1,42% | - |
| 18.10.2024 | 27,00 | 28,40 | 26,70 | 28,10 | 4,46% | - |
| 17.10.2024 | 26,70 | 27,90 | 26,20 | 26,90 | 0,37% | - |
| 16.10.2024 | 26,20 | 27,00 | 25,80 | 26,80 | 2,68% | - |
| 15.10.2024 | 26,30 | 27,20 | 25,40 | 26,10 | -0,38% | 18,00 |
| 14.10.2024 | 24,30 | 27,10 | 23,00 | 26,20 | 9,17% | 52,00 |
| 11.10.2024 | 24,10 | 25,00 | 22,60 | 24,00 | 1,27% | - |
| 10.10.2024 | 25,40 | 26,00 | 22,00 | 23,70 | -6,69% | 10,00 |
| 09.10.2024 | 26,90 | 27,70 | 23,70 | 25,40 | -5,58% | - |