36,250$
-6,57%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 39,00 | 39,61 | 35,82 | 36,25 | -6,57% | 1.227.411,00 |
| 28.02.2025 | 35,72 | 39,17 | 35,37 | 38,80 | 7,90% | 1.156.934,00 |
| 27.02.2025 | 36,00 | 38,66 | 35,96 | 35,96 | -2,86% | 788.365,00 |
| 26.02.2025 | 36,98 | 38,07 | 36,09 | 37,02 | 1,82% | 541.281,00 |
| 25.02.2025 | 37,14 | 37,31 | 35,81 | 36,36 | -2,15% | 598.111,00 |
| 24.02.2025 | 37,76 | 38,26 | 36,31 | 37,16 | -1,33% | 775.565,00 |
| 21.02.2025 | 39,79 | 40,18 | 37,65 | 37,66 | -3,81% | 717.015,00 |
| 20.02.2025 | 37,92 | 39,46 | 37,23 | 39,15 | 3,00% | 670.895,00 |
| 19.02.2025 | 36,87 | 38,21 | 36,40 | 38,01 | 2,87% | 653.770,00 |
| 18.02.2025 | 36,28 | 37,51 | 35,35 | 36,95 | -0,32% | 1.024.324,00 |
| 14.02.2025 | 37,85 | 38,61 | 36,46 | 37,07 | -1,49% | 518.388,00 |
| 13.02.2025 | 37,68 | 37,95 | 36,79 | 37,63 | 1,18% | 499.465,00 |
| 12.02.2025 | 36,12 | 37,24 | 35,42 | 37,19 | 0,43% | 1.034.262,00 |
| 11.02.2025 | 38,00 | 38,51 | 36,59 | 37,03 | -2,91% | 1.278.499,00 |
| 10.02.2025 | 38,66 | 39,68 | 38,06 | 38,14 | -4,53% | 846.704,00 |
| 07.02.2025 | 40,70 | 41,28 | 39,84 | 39,95 | -1,89% | 398.564,00 |
| 06.02.2025 | 42,23 | 42,23 | 40,67 | 40,72 | -2,79% | 670.421,00 |
| 05.02.2025 | 40,36 | 42,18 | 40,03 | 41,89 | 4,66% | 577.560,00 |
| 04.02.2025 | 39,97 | 40,84 | 39,48 | 40,03 | -0,06% | 581.314,00 |
| 03.02.2025 | 39,40 | 40,53 | 39,31 | 40,05 | -0,82% | 780.048,00 |
| 31.01.2025 | 40,51 | 41,58 | 38,86 | 40,38 | -0,05% | 1.580.547,00 |
| 30.01.2025 | 43,02 | 43,94 | 40,26 | 40,40 | -5,08% | 870.395,00 |
| 29.01.2025 | 41,22 | 43,48 | 40,00 | 42,56 | 0,52% | 844.983,00 |
| 28.01.2025 | 42,51 | 42,86 | 40,91 | 42,34 | -0,47% | 590.412,00 |
| 27.01.2025 | 43,34 | 45,53 | 42,17 | 42,54 | -2,77% | 628.966,00 |
| 24.01.2025 | 45,34 | 45,41 | 40,26 | 43,75 | -3,63% | 979.773,00 |
| 23.01.2025 | 46,00 | 46,98 | 44,33 | 45,40 | -2,85% | 1.288.136,00 |
| 22.01.2025 | 44,91 | 46,81 | 44,41 | 46,73 | 4,12% | 1.513.578,00 |
| 21.01.2025 | 43,17 | 45,26 | 43,17 | 44,88 | 4,06% | 951.530,00 |
| 17.01.2025 | 44,10 | 44,69 | 42,74 | 43,13 | -1,75% | 887.385,00 |
| 16.01.2025 | 43,61 | 45,15 | 43,38 | 43,90 | -0,95% | 1.321.089,00 |
| 15.01.2025 | 43,27 | 45,06 | 42,92 | 44,32 | 6,72% | 1.489.234,00 |
| 14.01.2025 | 43,17 | 43,59 | 40,75 | 41,53 | -2,51% | 763.296,00 |
| 13.01.2025 | 39,72 | 43,50 | 38,82 | 42,60 | 5,21% | 902.656,00 |
| 10.01.2025 | 39,45 | 40,59 | 38,72 | 40,49 | -0,88% | 1.127.703,00 |
| 08.01.2025 | 40,01 | 41,11 | 39,74 | 40,85 | 0,91% | 883.599,00 |
| 07.01.2025 | 42,93 | 43,09 | 39,86 | 40,48 | -5,55% | 1.167.650,00 |
| 06.01.2025 | 45,90 | 46,13 | 42,62 | 42,86 | -5,11% | 965.135,00 |
| 03.01.2025 | 43,97 | 45,38 | 43,87 | 45,17 | 2,29% | 777.123,00 |
| 02.01.2025 | 43,09 | 45,51 | 42,84 | 44,16 | 2,17% | 778.710,00 |
| 31.12.2024 | 43,55 | 44,79 | 42,55 | 43,22 | 0,72% | 1.246.802,00 |
| 30.12.2024 | 43,99 | 44,54 | 42,90 | 42,91 | -3,49% | 837.909,00 |
| 27.12.2024 | 45,81 | 45,85 | 43,52 | 44,46 | -2,78% | 463.617,00 |
| 26.12.2024 | 45,22 | 45,82 | 44,40 | 45,73 | 0,37% | 663.756,00 |
| 24.12.2024 | 44,28 | 46,17 | 43,96 | 45,56 | 3,64% | 365.789,00 |
| 23.12.2024 | 44,70 | 45,34 | 43,13 | 43,96 | -1,87% | 764.636,00 |
| 20.12.2024 | 41,76 | 45,84 | 41,54 | 44,80 | 6,44% | 2.879.942,00 |
| 19.12.2024 | 40,88 | 42,31 | 40,22 | 42,09 | 1,99% | 1.116.258,00 |
| 18.12.2024 | 43,69 | 44,10 | 40,40 | 41,27 | -5,45% | 1.077.187,00 |
| 17.12.2024 | 43,19 | 44,22 | 42,94 | 43,65 | 1,82% | 518.613,00 |
| 16.12.2024 | 41,98 | 44,00 | 41,48 | 42,87 | 2,12% | 861.152,00 |
| 13.12.2024 | 41,36 | 42,59 | 40,95 | 41,98 | 0,79% | 750.979,00 |
| 12.12.2024 | 42,29 | 42,65 | 40,99 | 41,65 | -1,26% | 613.963,00 |
| 11.12.2024 | 41,30 | 44,42 | 40,83 | 42,18 | -5,26% | 1.058.234,00 |
| 10.12.2024 | 45,48 | 46,19 | 43,78 | 44,52 | -2,11% | 1.236.389,00 |
| 09.12.2024 | 42,79 | 45,67 | 41,85 | 45,48 | 4,34% | 842.409,00 |
| 06.12.2024 | 42,16 | 44,00 | 41,38 | 43,59 | 4,13% | 615.021,00 |
| 05.12.2024 | 37,52 | 42,68 | 37,50 | 41,86 | 5,26% | 791.400,00 |
| 04.12.2024 | 39,48 | 40,87 | 38,71 | 39,77 | 0,99% | 1.159.767,00 |
| 03.12.2024 | 37,51 | 39,58 | 37,38 | 39,38 | 3,74% | 735.110,00 |
| 02.12.2024 | 40,64 | 40,64 | 37,80 | 37,96 | -4,86% | 1.210.216,00 |
| 29.11.2024 | 38,13 | 40,03 | 38,06 | 39,90 | 4,59% | 839.686,00 |
| 27.11.2024 | 37,07 | 38,90 | 36,64 | 38,15 | 2,94% | 757.923,00 |
| 26.11.2024 | 38,05 | 39,14 | 36,92 | 37,06 | -1,75% | 1.416.997,00 |
| 25.11.2024 | 40,00 | 43,38 | 36,95 | 37,72 | 26,07% | 6.587.627,00 |
| 22.11.2024 | 26,71 | 30,09 | 26,39 | 29,92 | 7,39% | 1.141.122,00 |
| 20.11.2024 | 27,98 | 28,30 | 27,36 | 27,86 | 0,00% | 669.312,00 |
| 19.11.2024 | 26,49 | 27,88 | 26,12 | 27,86 | 5,61% | 776.975,00 |
| 18.11.2024 | 26,32 | 26,74 | 25,75 | 26,38 | -0,42% | 651.622,00 |
| 15.11.2024 | 27,80 | 27,80 | 26,36 | 26,49 | -3,67% | 1.296.916,00 |
| 14.11.2024 | 27,42 | 28,11 | 26,99 | 27,50 | 0,44% | 883.812,00 |
| 13.11.2024 | 27,37 | 27,67 | 26,57 | 27,38 | 2,74% | 989.064,00 |
| 12.11.2024 | 28,50 | 28,76 | 25,86 | 26,65 | -5,33% | 1.090.999,00 |
| 11.11.2024 | 29,76 | 30,24 | 27,76 | 28,15 | -3,20% | 1.113.502,00 |
| 08.11.2024 | 28,89 | 29,27 | 28,55 | 29,08 | 0,45% | 621.898,00 |
| 07.11.2024 | 29,51 | 30,29 | 28,40 | 28,95 | -2,26% | 704.817,00 |
| 06.11.2024 | 29,56 | 30,97 | 28,38 | 29,62 | 3,46% | 1.034.725,00 |
| 05.11.2024 | 27,88 | 28,65 | 26,89 | 28,63 | 3,47% | 677.110,00 |
| 04.11.2024 | 27,94 | 28,42 | 27,15 | 27,67 | -2,64% | 894.123,00 |
| 01.11.2024 | 28,68 | 28,93 | 27,69 | 28,42 | 0,07% | 1.006.290,00 |
| 31.10.2024 | 30,05 | 30,05 | 28,14 | 28,40 | -5,27% | 696.497,00 |
| 30.10.2024 | 30,72 | 31,17 | 29,81 | 29,98 | -3,07% | 684.574,00 |
| 29.10.2024 | 30,33 | 31,24 | 29,54 | 30,93 | 1,64% | 888.752,00 |
| 28.10.2024 | 30,26 | 31,16 | 30,02 | 30,43 | 1,74% | 939.601,00 |
| 25.10.2024 | 29,40 | 30,61 | 29,37 | 29,91 | 3,10% | 1.063.686,00 |
| 24.10.2024 | 28,00 | 29,27 | 27,70 | 29,01 | 3,79% | 1.104.679,00 |
| 23.10.2024 | 29,03 | 29,21 | 27,40 | 27,95 | -3,95% | 1.100.279,00 |
| 22.10.2024 | 30,00 | 30,11 | 29,05 | 29,10 | -2,87% | 1.309.086,00 |
| 21.10.2024 | 30,55 | 31,09 | 29,47 | 29,96 | -1,93% | 878.931,00 |
| 18.10.2024 | 29,31 | 30,80 | 29,08 | 30,55 | 4,44% | 1.469.272,00 |
| 17.10.2024 | 28,50 | 30,20 | 28,05 | 29,25 | 0,86% | 2.347.917,00 |
| 16.10.2024 | 28,61 | 29,39 | 28,00 | 29,00 | 1,61% | 1.011.591,00 |
| 15.10.2024 | 28,93 | 29,59 | 27,60 | 28,54 | 0,04% | 2.005.125,00 |
| 14.10.2024 | 25,35 | 29,54 | 25,18 | 28,53 | 7,62% | 2.319.190,00 |
| 11.10.2024 | 25,37 | 27,48 | 24,74 | 26,51 | 1,43% | 3.017.315,00 |
| 10.10.2024 | 26,02 | 26,87 | 24,00 | 26,14 | -5,89% | 4.766.082,00 |
| 09.10.2024 | 29,44 | 29,72 | 25,90 | 27,77 | -5,72% | 6.579.477,00 |
| 08.10.2024 | 33,09 | 35,38 | 29,08 | 29,46 | -13,90% | 6.842.042,00 |
| 07.10.2024 | 26,34 | 34,38 | 25,15 | 34,21 | 361,05% | 41.948.983,00 |
| 04.10.2024 | 7,17 | 7,44 | 7,11 | 7,42 | 4,95% | 646.493,00 |