43,190$
-7,30%
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 | 45,39 | 45,70 | 43,15 | 43,19 | -7,30% | 1.159.190,00 |
| 11.11.2026 | 48,09 | 48,51 | 46,47 | 46,59 | -2,88% | 1.490.166,00 |
| 10.11.2026 | 52,03 | 52,25 | 47,33 | 47,97 | -7,00% | 2.060.942,00 |
| 09.11.2026 | 47,90 | 51,76 | 46,42 | 51,58 | 9,97% | 2.793.455,00 |
| 06.11.2026 | 45,46 | 47,91 | 45,04 | 46,91 | 3,09% | 2.096.404,00 |
| 05.11.2026 | 45,74 | 46,00 | 43,86 | 45,50 | -1,28% | 1.447.601,00 |
| 04.11.2026 | 44,49 | 46,50 | 43,44 | 46,09 | 4,65% | 1.710.164,00 |
| 03.11.2026 | 43,37 | 44,62 | 43,13 | 44,04 | 2,63% | 676.683,00 |
| 02.11.2026 | 44,13 | 44,78 | 42,89 | 42,91 | -2,14% | 932.042,00 |
| 30.10.2026 | 44,04 | 44,86 | 43,09 | 43,85 | -0,66% | 764.500,00 |
| 29.10.2026 | 43,66 | 45,19 | 43,52 | 44,14 | 2,06% | 1.288.607,00 |
| 28.10.2026 | 43,82 | 43,93 | 42,48 | 43,25 | 1,72% | 1.668.095,00 |
| 27.10.2026 | 41,73 | 42,88 | 40,95 | 42,52 | 1,83% | 1.157.862,00 |
| 26.10.2026 | 41,64 | 41,93 | 41,15 | 41,76 | 0,71% | 1.678.147,00 |
| 23.10.2026 | 41,58 | 41,95 | 40,76 | 41,46 | -1,19% | 1.206.859,00 |
| 22.10.2026 | 42,54 | 43,36 | 41,50 | 41,96 | -2,42% | 1.133.533,00 |
| 21.10.2026 | 41,70 | 43,24 | 41,44 | 43,00 | 3,89% | 4.599.092,00 |
| 20.10.2026 | 40,38 | 41,90 | 40,29 | 41,39 | 2,81% | 1.607.649,00 |
| 19.10.2026 | 40,08 | 40,77 | 39,29 | 40,26 | 0,90% | 1.480.152,00 |
| 16.10.2026 | 40,61 | 41,28 | 38,69 | 39,90 | -1,70% | 2.893.996,00 |
| 15.10.2026 | 39,99 | 41,35 | 39,32 | 40,59 | 2,50% | 1.944.684,00 |
| 14.10.2026 | 40,27 | 40,91 | 39,20 | 39,60 | -2,27% | 1.277.723,00 |
| 13.10.2026 | 41,71 | 41,83 | 40,52 | 40,52 | -3,48% | 1.096.063,00 |
| 12.10.2026 | 41,94 | 42,52 | 41,38 | 41,98 | -0,52% | 1.626.276,00 |
| 09.10.2026 | 42,18 | 42,82 | 41,81 | 42,20 | 0,09% | 1.257.100,00 |
| 08.10.2026 | 41,87 | 43,12 | 41,12 | 42,16 | -0,09% | 3.303.551,00 |
| 07.10.2026 | 42,28 | 44,20 | 41,95 | 42,20 | -0,59% | 1.564.141,00 |
| 06.10.2026 | 43,58 | 43,75 | 41,89 | 42,45 | -2,39% | 1.859.286,00 |
| 05.10.2026 | 47,08 | 47,19 | 42,47 | 43,49 | -7,29% | 3.349.205,00 |
| 02.10.2026 | 46,74 | 47,80 | 46,08 | 46,91 | 1,71% | 1.237.774,00 |
| 01.10.2026 | 48,32 | 48,82 | 46,07 | 46,12 | -4,55% | 1.061.396,00 |
| 30.09.2026 | 48,42 | 49,61 | 48,11 | 48,32 | 1,19% | 1.285.032,00 |
| 29.09.2026 | 48,98 | 49,35 | 47,47 | 47,75 | -2,81% | 1.058.778,00 |
| 28.09.2026 | 48,10 | 49,98 | 47,76 | 49,13 | 1,03% | 1.569.397,00 |
| 25.09.2026 | 49,19 | 49,46 | 48,19 | 48,63 | 0,04% | 1.726.717,00 |
| 24.09.2026 | 50,08 | 50,41 | 48,21 | 48,61 | -2,49% | 2.013.413,00 |
| 23.09.2026 | 51,19 | 51,74 | 49,25 | 49,85 | -2,62% | 2.492.414,00 |
| 22.09.2026 | 48,07 | 51,68 | 48,07 | 51,19 | 6,29% | 3.639.094,00 |
| 21.09.2026 | 47,35 | 49,15 | 46,54 | 48,16 | 3,26% | 2.851.676,00 |
| 18.09.2026 | 48,02 | 48,53 | 45,88 | 46,64 | -4,82% | 3.195.683,00 |
| 17.09.2026 | 49,52 | 49,95 | 48,00 | 49,00 | -0,79% | 3.372.069,00 |
| 16.09.2026 | 50,01 | 50,65 | 48,59 | 49,39 | -1,22% | 3.630.588,00 |
| 15.09.2026 | 50,78 | 51,11 | 46,54 | 50,00 | -3,57% | 5.213.138,00 |
| 14.09.2026 | 56,51 | 56,90 | 51,58 | 51,85 | -6,31% | 4.034.847,00 |
| 11.09.2026 | 55,67 | 56,94 | 54,91 | 55,34 | -0,59% | 918.020,00 |
| 10.09.2026 | 54,01 | 56,71 | 53,86 | 55,67 | 1,92% | 1.175.434,00 |
| 09.09.2026 | 57,30 | 57,65 | 54,44 | 54,62 | -4,98% | 1.600.472,00 |
| 08.09.2026 | 54,09 | 57,79 | 54,00 | 57,48 | 3,89% | 1.660.406,00 |
| 04.09.2026 | 55,08 | 55,98 | 55,00 | 55,33 | -1,09% | 658.048,00 |
| 03.09.2026 | 56,14 | 56,24 | 55,00 | 55,94 | -0,37% | 802.717,00 |
| 02.09.2026 | 56,81 | 58,10 | 55,27 | 56,15 | 0,47% | 1.065.138,00 |
| 01.09.2026 | 56,44 | 57,70 | 55,33 | 55,89 | -1,60% | 761.618,00 |
| 31.08.2026 | 57,20 | 57,82 | 56,10 | 56,80 | -1,75% | 982.267,00 |
| 28.08.2026 | 58,75 | 59,30 | 57,17 | 57,81 | -2,36% | 809.720,00 |
| 27.08.2026 | 60,00 | 60,18 | 58,87 | 59,21 | -1,33% | 597.994,00 |
| 26.08.2026 | 58,25 | 61,76 | 57,61 | 60,01 | 2,97% | 2.276.268,00 |
| 25.08.2026 | 58,20 | 59,48 | 57,06 | 58,28 | 0,07% | 1.207.487,00 |
| 24.08.2026 | 56,80 | 58,75 | 55,90 | 58,24 | 3,08% | 1.207.308,00 |
| 21.08.2026 | 55,38 | 57,10 | 54,98 | 56,50 | 2,37% | 1.156.224,00 |
| 20.08.2026 | 55,93 | 56,75 | 54,84 | 55,19 | -2,42% | 1.328.164,00 |
| 19.08.2026 | 56,13 | 57,15 | 54,09 | 56,56 | 3,29% | 1.325.789,00 |
| 18.08.2026 | 51,91 | 54,78 | 51,91 | 54,76 | 5,21% | 1.216.790,00 |
| 17.08.2026 | 52,00 | 52,97 | 51,82 | 52,05 | -0,89% | 768.374,00 |
| 14.08.2026 | 52,94 | 52,97 | 51,50 | 52,52 | -1,02% | 496.562,00 |
| 13.08.2026 | 54,84 | 55,00 | 52,68 | 53,06 | -1,49% | 942.941,00 |
| 12.08.2026 | 52,18 | 54,70 | 51,85 | 53,86 | 3,48% | 899.221,00 |
| 11.08.2026 | 52,12 | 53,13 | 51,25 | 52,05 | 0,31% | 853.881,00 |
| 10.08.2026 | 52,51 | 52,68 | 50,69 | 51,89 | -2,04% | 827.001,00 |
| 07.08.2026 | 53,30 | 53,68 | 50,77 | 52,97 | 0,43% | 953.278,00 |
| 06.08.2026 | 50,21 | 53,62 | 47,99 | 52,75 | 10,18% | 1.616.550,00 |
| 05.08.2026 | 48,07 | 49,06 | 47,12 | 47,87 | 0,17% | 1.009.616,00 |
| 04.08.2026 | 46,38 | 48,18 | 46,33 | 47,79 | 4,28% | 745.654,00 |
| 03.08.2026 | 47,45 | 47,51 | 45,73 | 45,83 | -3,19% | 904.711,00 |
| 31.07.2026 | 49,04 | 49,33 | 46,92 | 47,34 | -3,37% | 786.736,00 |
| 30.07.2026 | 49,18 | 50,11 | 48,29 | 48,99 | -0,14% | 1.879.029,00 |
| 29.07.2026 | 49,30 | 50,00 | 48,76 | 49,06 | -0,63% | 1.087.608,00 |
| 28.07.2026 | 48,98 | 49,52 | 47,29 | 49,37 | 0,86% | 943.325,00 |
| 27.07.2026 | 48,21 | 50,12 | 48,21 | 48,95 | 2,69% | 1.244.548,00 |
| 24.07.2026 | 49,71 | 49,95 | 47,54 | 47,67 | -3,68% | 838.670,00 |
| 23.07.2026 | 47,43 | 49,66 | 47,30 | 49,49 | 2,41% | 969.814,00 |
| 22.07.2026 | 50,43 | 50,53 | 47,28 | 48,33 | -5,00% | 1.607.873,00 |
| 21.07.2026 | 50,48 | 51,46 | 50,36 | 50,87 | 0,41% | 824.128,00 |
| 20.07.2026 | 52,72 | 53,33 | 50,36 | 50,66 | -4,14% | 898.224,00 |
| 17.07.2026 | 50,87 | 53,27 | 50,51 | 52,85 | 2,15% | 811.943,00 |
| 16.07.2026 | 53,76 | 53,94 | 50,83 | 51,74 | -4,26% | 1.052.474,00 |
| 15.07.2026 | 53,68 | 54,15 | 52,91 | 54,04 | 0,48% | 551.858,00 |
| 14.07.2026 | 54,71 | 55,46 | 53,64 | 53,78 | -1,65% | 1.089.887,00 |
| 13.07.2026 | 56,02 | 56,23 | 53,66 | 54,69 | -3,64% | 1.675.568,00 |
| 10.07.2026 | 57,25 | 58,49 | 55,14 | 56,75 | -2,10% | 828.788,00 |
| 09.07.2026 | 56,03 | 58,12 | 56,03 | 57,97 | 3,37% | 811.309,00 |
| 08.07.2026 | 56,06 | 57,10 | 54,99 | 56,08 | -0,83% | 757.634,00 |
| 07.07.2026 | 55,52 | 57,80 | 55,14 | 56,55 | 2,17% | 1.143.875,00 |
| 06.07.2026 | 54,94 | 56,03 | 54,00 | 55,35 | 0,86% | 1.179.725,00 |
| 02.07.2026 | 52,80 | 54,94 | 51,32 | 54,88 | 3,86% | 1.726.056,00 |
| 01.07.2026 | 54,79 | 55,02 | 52,84 | 52,84 | -3,93% | 1.302.913,00 |
| 30.06.2026 | 55,32 | 56,05 | 54,59 | 55,00 | 0,09% | 1.687.404,00 |
| 29.06.2026 | 53,98 | 56,54 | 53,78 | 54,95 | 0,58% | 2.093.308,00 |
| 26.06.2026 | 53,89 | 55,18 | 52,89 | 54,64 | 1,57% | 7.292.629,00 |
| 25.06.2026 | 52,33 | 53,86 | 51,87 | 53,79 | 2,74% | 2.130.568,00 |
| 24.06.2026 | 51,32 | 53,71 | 51,06 | 52,36 | 2,12% | 2.459.656,00 |