42,490€
-0,64%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 42,78 | 43,26 | 41,92 | 43,09 | 0,75% | - |
| 29.07.2026 | 43,31 | 43,75 | 42,70 | 42,77 | -0,62% | - |
| 28.07.2026 | 42,99 | 43,51 | 41,68 | 43,03 | -1,62% | - |
| 27.07.2026 | 41,93 | 43,91 | 41,81 | 43,74 | 3,85% | - |
| 24.07.2026 | 43,49 | 43,97 | 42,06 | 42,12 | -3,08% | - |
| 23.07.2026 | 42,32 | 43,63 | 41,58 | 43,46 | 2,36% | - |
| 22.07.2026 | 44,51 | 44,73 | 41,53 | 42,46 | -5,09% | - |
| 21.07.2026 | 44,44 | 45,11 | 43,94 | 44,74 | -2,73% | - |
| 20.07.2026 | 47,13 | 47,13 | 45,62 | 45,99 | -0,15% | - |
| 17.07.2026 | 44,81 | 46,47 | 44,33 | 46,06 | 2,12% | - |
| 16.07.2026 | 47,14 | 47,63 | 44,50 | 45,11 | -3,79% | - |
| 15.07.2026 | 47,09 | 47,57 | 46,30 | 46,88 | -0,73% | - |
| 14.07.2026 | 48,06 | 48,53 | 46,97 | 47,23 | -1,65% | - |
| 13.07.2026 | 49,68 | 50,39 | 47,06 | 48,02 | -3,15% | - |
| 10.07.2026 | 50,69 | 51,05 | 48,28 | 49,58 | -2,30% | - |
| 09.07.2026 | 49,03 | 50,83 | 48,91 | 50,74 | 3,78% | - |
| 08.07.2026 | 49,56 | 50,06 | 48,22 | 48,89 | -1,34% | - |
| 07.07.2026 | 48,68 | 50,56 | 48,10 | 49,56 | 1,65% | - |
| 06.07.2026 | 48,49 | 48,75 | 46,53 | 48,75 | 1,62% | - |
| 03.07.2026 | 48,00 | 48,05 | 47,82 | 47,98 | 1,17% | - |
| 02.07.2026 | 46,44 | 47,61 | 44,88 | 47,42 | 0,60% | 650,00 |
| 01.07.2026 | 48,15 | 48,70 | 47,09 | 47,14 | -2,50% | - |
| 30.06.2026 | 48,11 | 50,46 | 48,04 | 48,35 | 1,60% | - |
| 29.06.2026 | 48,10 | 49,55 | 47,13 | 47,59 | 2,05% | - |
| 26.06.2026 | 47,31 | 48,09 | 46,47 | 46,63 | -0,09% | - |
| 25.06.2026 | 46,10 | 47,14 | 45,33 | 46,67 | 1,20% | - |
| 24.06.2026 | 45,05 | 47,29 | 44,68 | 46,12 | 2,79% | - |
| 23.06.2026 | 43,04 | 45,38 | 41,71 | 44,87 | 4,29% | - |
| 22.06.2026 | 41,16 | 43,52 | 40,72 | 43,02 | 4,43% | - |
| 19.06.2026 | 41,13 | 41,34 | 41,13 | 41,20 | 0,88% | - |
| 18.06.2026 | 40,79 | 41,90 | 40,23 | 40,84 | -0,38% | - |
| 17.06.2026 | 39,26 | 41,62 | 39,03 | 40,99 | 4,93% | - |
| 16.06.2026 | 39,62 | 39,92 | 38,31 | 39,07 | -0,90% | - |
| 15.06.2026 | 38,20 | 39,68 | 38,15 | 39,42 | 1,83% | - |
| 12.06.2026 | 39,21 | 39,93 | 38,31 | 38,71 | 0,75% | - |
| 11.06.2026 | 38,19 | 39,10 | 37,72 | 38,42 | -1,25% | - |
| 10.06.2026 | 38,21 | 41,25 | 38,21 | 38,91 | -0,06% | - |
| 09.06.2026 | 37,94 | 39,07 | 37,92 | 38,93 | 2,93% | - |
| 08.06.2026 | 38,34 | 39,12 | 37,53 | 37,82 | -1,41% | - |
| 05.06.2026 | 39,04 | 39,77 | 38,24 | 38,36 | -2,04% | - |
| 04.06.2026 | 38,50 | 39,62 | 37,70 | 39,16 | 0,97% | - |
| 03.06.2026 | 38,48 | 38,98 | 38,06 | 38,79 | 0,12% | - |
| 02.06.2026 | 40,72 | 41,61 | 38,71 | 38,74 | -5,68% | - |
| 01.06.2026 | 42,28 | 42,68 | 40,57 | 41,08 | -2,61% | - |
| 29.05.2026 | 43,23 | 43,31 | 41,94 | 42,18 | -1,92% | - |
| 28.05.2026 | 43,65 | 44,12 | 42,41 | 43,00 | -1,46% | - |
| 27.05.2026 | 44,27 | 44,70 | 43,11 | 43,64 | -1,66% | - |
| 26.05.2026 | 41,76 | 44,90 | 40,36 | 44,37 | 6,36% | - |
| 25.05.2026 | 41,51 | 41,77 | 41,51 | 41,72 | 0,40% | - |
| 22.05.2026 | 41,08 | 42,03 | 40,89 | 41,55 | 1,13% | - |
| 21.05.2026 | 41,62 | 41,94 | 40,00 | 41,09 | -2,36% | - |
| 20.05.2026 | 41,00 | 42,44 | 40,68 | 42,08 | 2,51% | - |
| 19.05.2026 | 40,72 | 41,25 | 39,71 | 41,05 | 1,03% | 5,00 |
| 18.05.2026 | 42,44 | 42,77 | 40,06 | 40,63 | -4,30% | - |
| 15.05.2026 | 43,95 | 45,41 | 42,15 | 42,46 | -2,03% | - |
| 14.05.2026 | 43,08 | 43,51 | 41,85 | 43,34 | 1,00% | - |
| 13.05.2026 | 41,90 | 42,96 | 41,31 | 42,91 | 3,57% | - |
| 12.05.2026 | 41,04 | 42,01 | 40,54 | 41,43 | 0,85% | - |
| 11.05.2026 | 40,61 | 42,33 | 40,61 | 41,08 | 1,60% | - |
| 08.05.2026 | 39,67 | 41,30 | 39,06 | 40,43 | 1,62% | - |
| 07.05.2026 | 40,07 | 40,92 | 38,63 | 39,79 | -1,07% | - |
| 06.05.2026 | 40,31 | 40,86 | 39,71 | 40,22 | 0,51% | - |
| 05.05.2026 | 39,75 | 40,56 | 38,93 | 40,01 | 0,82% | - |
| 04.05.2026 | 39,56 | 40,39 | 39,24 | 39,69 | -0,16% | - |
| 30.04.2026 | 39,65 | 40,23 | 39,02 | 39,75 | 0,03% | - |
| 29.04.2026 | 39,90 | 40,46 | 38,72 | 39,74 | -0,05% | - |
| 28.04.2026 | 39,50 | 41,15 | 39,50 | 39,76 | 0,84% | - |
| 27.04.2026 | 39,66 | 40,95 | 39,08 | 39,43 | -0,64% | - |
| 24.04.2026 | 40,64 | 41,14 | 39,65 | 39,69 | -2,70% | - |
| 23.04.2026 | 40,42 | 41,37 | 39,91 | 40,79 | 2,33% | 1,00 |
| 22.04.2026 | 40,97 | 42,26 | 39,86 | 39,86 | -2,71% | - |
| 21.04.2026 | 40,59 | 42,14 | 39,98 | 40,97 | 0,79% | - |
| 20.04.2026 | 42,02 | 43,28 | 40,54 | 40,65 | -3,12% | - |
| 17.04.2026 | 42,44 | 43,70 | 41,82 | 41,96 | -0,39% | - |
| 16.04.2026 | 41,82 | 42,48 | 41,51 | 42,12 | 0,81% | - |
| 15.04.2026 | 42,01 | 42,45 | 41,65 | 41,78 | -0,26% | - |
| 14.04.2026 | 42,12 | 42,66 | 41,67 | 41,89 | -1,18% | 12,00 |
| 13.04.2026 | 41,80 | 43,18 | 41,39 | 42,39 | -0,36% | - |
| 10.04.2026 | 42,02 | 42,58 | 41,40 | 42,55 | 0,97% | - |
| 09.04.2026 | 42,84 | 42,86 | 41,49 | 42,14 | -2,56% | - |
| 08.04.2026 | 43,03 | 44,06 | 42,21 | 43,24 | 1,23% | - |
| 07.04.2026 | 43,32 | 43,32 | 40,88 | 42,72 | -0,43% | - |
| 02.04.2026 | 42,70 | 43,20 | 41,40 | 42,90 | 0,94% | - |
| 01.04.2026 | 42,50 | 44,50 | 41,50 | 42,50 | 0,24% | - |
| 31.03.2026 | 37,50 | 43,60 | 37,50 | 42,40 | 13,07% | - |
| 30.03.2026 | 37,00 | 38,30 | 36,70 | 37,50 | -1,83% | - |
| 27.03.2026 | 38,30 | 38,40 | 38,20 | 38,20 | -1,55% | - |
| 26.03.2026 | 39,20 | 40,00 | 38,60 | 38,80 | -0,77% | - |
| 25.03.2026 | 36,50 | 39,20 | 36,50 | 39,10 | 9,83% | - |
| 24.03.2026 | 37,50 | 37,90 | 34,80 | 35,60 | -9,18% | - |
| 23.03.2026 | 38,90 | 40,20 | 38,20 | 39,20 | -0,76% | - |
| 20.03.2026 | 39,30 | 41,40 | 38,90 | 39,50 | 8,22% | 50,00 |
| 19.03.2026 | 34,80 | 37,00 | 33,90 | 36,50 | 3,11% | - |
| 18.03.2026 | 35,30 | 35,90 | 35,10 | 35,40 | -1,67% | - |
| 17.03.2026 | 34,90 | 36,10 | 34,80 | 36,00 | 1,69% | - |
| 16.03.2026 | 35,00 | 35,70 | 34,10 | 35,40 | -2,21% | - |
| 13.03.2026 | 36,30 | 36,80 | 36,00 | 36,20 | -2,16% | - |
| 12.03.2026 | 37,30 | 37,30 | 37,00 | 37,00 | -3,90% | - |
| 11.03.2026 | 38,50 | 38,60 | 38,40 | 38,50 | 0,79% | - |
| 10.03.2026 | 38,00 | 38,20 | 38,00 | 38,20 | -2,80% | - |