39,040€
-7,26%
Echtzeit-Aktienkurs Scholar Rock Holding Corp
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 41,99 | 42,01 | 39,36 | 39,55 | -6,06% | - |
| 11.11.2026 | 42,99 | 43,76 | 41,92 | 42,10 | -3,05% | - |
| 10.11.2026 | 45,93 | 46,21 | 41,39 | 43,42 | -4,80% | - |
| 09.11.2026 | 42,13 | 45,66 | 41,62 | 45,61 | 8,32% | - |
| 06.11.2026 | 40,44 | 42,99 | 39,87 | 42,11 | 4,28% | 244,00 |
| 05.11.2026 | 41,02 | 41,38 | 40,20 | 40,38 | -1,32% | - |
| 04.11.2026 | 39,30 | 41,20 | 38,64 | 40,92 | 4,71% | - |
| 03.11.2026 | 38,35 | 39,83 | 37,95 | 39,08 | 1,28% | - |
| 02.11.2026 | 39,10 | 39,86 | 38,45 | 38,58 | -1,25% | - |
| 30.10.2026 | 39,52 | 39,97 | 38,60 | 39,07 | -0,17% | - |
| 29.10.2026 | 38,86 | 40,45 | 38,49 | 39,14 | 1,05% | - |
| 28.10.2026 | 38,18 | 39,79 | 38,02 | 38,73 | 1,47% | - |
| 27.10.2026 | 36,97 | 38,35 | 36,82 | 38,17 | 2,21% | - |
| 26.10.2026 | 37,03 | 37,50 | 36,72 | 37,35 | 0,23% | - |
| 23.10.2026 | 37,41 | 37,68 | 36,44 | 37,26 | -0,25% | - |
| 22.10.2026 | 38,28 | 38,73 | 36,98 | 37,36 | -2,25% | - |
| 21.10.2026 | 36,93 | 38,33 | 36,58 | 38,22 | 3,79% | - |
| 20.10.2026 | 35,89 | 37,31 | 35,24 | 36,82 | 1,95% | - |
| 19.10.2026 | 35,65 | 36,29 | 35,08 | 36,12 | 1,99% | - |
| 16.10.2026 | 36,23 | 36,27 | 34,54 | 35,41 | -2,13% | - |
| 15.10.2026 | 35,49 | 36,90 | 34,70 | 36,18 | 1,71% | - |
| 14.10.2026 | 36,19 | 37,07 | 35,26 | 35,57 | -2,68% | 166,00 |
| 13.10.2026 | 37,60 | 38,07 | 36,43 | 36,55 | -2,69% | - |
| 12.10.2026 | 37,67 | 38,35 | 37,21 | 37,56 | -0,31% | - |
| 09.10.2026 | 38,27 | 38,27 | 37,38 | 37,68 | -0,03% | - |
| 08.10.2026 | 37,69 | 38,50 | 36,74 | 37,69 | 0,33% | - |
| 07.10.2026 | 37,68 | 39,45 | 37,47 | 37,56 | -0,19% | - |
| 06.10.2026 | 38,77 | 38,92 | 37,23 | 37,63 | -1,74% | 17,00 |
| 05.10.2026 | 41,60 | 42,25 | 37,85 | 38,30 | -7,97% | - |
| 02.10.2026 | 41,92 | 42,36 | 40,93 | 41,61 | 0,33% | - |
| 01.10.2026 | 42,65 | 43,39 | 41,42 | 41,48 | -4,07% | - |
| 30.09.2026 | 42,10 | 43,67 | 41,84 | 43,24 | 2,68% | - |
| 29.09.2026 | 43,20 | 43,91 | 41,89 | 42,11 | -3,65% | - |
| 28.09.2026 | 42,53 | 43,71 | 42,07 | 43,70 | 1,39% | 45,00 |
| 25.09.2026 | 42,72 | 43,46 | 42,25 | 43,10 | -0,34% | - |
| 24.09.2026 | 43,80 | 44,37 | 42,47 | 43,25 | -1,75% | - |
| 23.09.2026 | 44,72 | 45,31 | 43,31 | 44,02 | -1,02% | - |
| 22.09.2026 | 41,98 | 45,13 | 41,96 | 44,47 | 5,77% | 200,00 |
| 21.09.2026 | 40,80 | 42,79 | 40,54 | 42,05 | 3,73% | - |
| 18.09.2026 | 42,72 | 43,46 | 39,98 | 40,54 | -4,90% | 2,00 |
| 17.09.2026 | 43,08 | 43,39 | 41,85 | 42,63 | -1,06% | - |
| 16.09.2026 | 43,41 | 43,90 | 42,17 | 43,08 | -0,32% | - |
| 15.09.2026 | 44,94 | 44,95 | 40,42 | 43,22 | -4,51% | 5,00 |
| 14.09.2026 | 54,00 | 54,00 | 45,26 | 45,26 | -5,18% | 20,00 |
| 11.09.2026 | 47,95 | 48,89 | 47,23 | 47,74 | -0,02% | - |
| 10.09.2026 | 46,93 | 48,71 | 46,26 | 47,75 | 1,26% | - |
| 09.09.2026 | 49,27 | 49,77 | 46,77 | 47,15 | -4,06% | - |
| 08.09.2026 | 47,20 | 49,52 | 46,70 | 49,15 | 4,12% | - |
| 07.09.2026 | 47,65 | 47,65 | 47,14 | 47,20 | -0,98% | - |
| 04.09.2026 | 48,12 | 48,63 | 47,37 | 47,67 | 0,23% | - |
| 03.09.2026 | 48,42 | 48,55 | 47,56 | 47,56 | -1,80% | - |
| 02.09.2026 | 48,01 | 50,06 | 47,69 | 48,43 | 0,60% | - |
| 01.09.2026 | 48,89 | 49,53 | 47,80 | 48,14 | -1,15% | - |
| 31.08.2026 | 49,89 | 50,80 | 48,35 | 48,70 | -2,57% | - |
| 28.08.2026 | 50,57 | 50,93 | 49,36 | 49,98 | -2,02% | - |
| 27.08.2026 | 51,52 | 51,60 | 50,68 | 51,01 | -1,83% | - |
| 26.08.2026 | 50,53 | 53,00 | 49,55 | 51,96 | 3,34% | - |
| 25.08.2026 | 49,91 | 50,87 | 49,07 | 50,28 | 0,53% | - |
| 24.08.2026 | 48,39 | 50,30 | 47,34 | 50,02 | 3,12% | - |
| 21.08.2026 | 47,31 | 48,87 | 47,02 | 48,50 | 2,84% | - |
| 20.08.2026 | 48,40 | 48,57 | 46,86 | 47,16 | -2,81% | - |
| 19.08.2026 | 47,27 | 48,78 | 45,81 | 48,53 | 3,12% | - |
| 18.08.2026 | 45,36 | 47,06 | 44,22 | 47,06 | 4,71% | - |
| 17.08.2026 | 45,39 | 45,69 | 44,63 | 44,94 | -1,20% | 1,00 |
| 14.08.2026 | 46,02 | 46,08 | 44,71 | 45,49 | -1,00% | - |
| 13.08.2026 | 46,70 | 47,65 | 45,80 | 45,95 | -1,49% | - |
| 12.08.2026 | 45,12 | 47,42 | 44,90 | 46,64 | 3,51% | - |
| 11.08.2026 | 45,17 | 46,04 | 44,49 | 45,06 | 1,20% | - |
| 10.08.2026 | 45,78 | 46,54 | 43,94 | 44,53 | -1,66% | - |
| 07.08.2026 | 46,26 | 46,38 | 43,92 | 45,28 | 0,33% | 1,00 |
| 06.08.2026 | 41,53 | 46,12 | 41,50 | 45,13 | 8,84% | - |
| 05.08.2026 | 41,64 | 42,48 | 40,84 | 41,46 | 0,23% | - |
| 04.08.2026 | 39,84 | 41,79 | 39,57 | 41,37 | 3,70% | - |
| 03.08.2026 | 41,17 | 41,36 | 39,85 | 39,89 | -2,99% | - |
| 31.07.2026 | 42,49 | 43,22 | 40,78 | 41,12 | -4,56% | - |
| 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% | - |