56,080$
-0,83%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 48,99 | 51,64 | 48,97 | 51,27 | 4,23% | 2.233.591,00 |
| 22.06.2026 | 47,95 | 49,83 | 47,73 | 49,19 | 3,93% | 1.850.501,00 |
| 18.06.2026 | 47,27 | 48,08 | 46,17 | 47,33 | 0,87% | 3.059.292,00 |
| 17.06.2026 | 45,73 | 48,25 | 45,57 | 46,92 | 2,85% | 1.190.060,00 |
| 16.06.2026 | 45,90 | 46,12 | 44,45 | 45,62 | -0,65% | 957.600,00 |
| 15.06.2026 | 44,81 | 45,97 | 44,31 | 45,92 | 3,94% | 801.373,00 |
| 12.06.2026 | 44,71 | 46,41 | 44,09 | 44,18 | -1,12% | 1.154.414,00 |
| 11.06.2026 | 44,12 | 45,00 | 43,23 | 44,68 | 1,36% | 975.924,00 |
| 10.06.2026 | 45,50 | 47,69 | 44,03 | 44,08 | -3,29% | 1.457.694,00 |
| 09.06.2026 | 44,48 | 45,66 | 43,73 | 45,58 | 4,06% | 978.911,00 |
| 08.06.2026 | 44,84 | 45,34 | 43,29 | 43,80 | -1,15% | 811.745,00 |
| 05.06.2026 | 45,03 | 46,02 | 44,05 | 44,31 | -2,25% | 1.153.263,00 |
| 04.06.2026 | 44,73 | 46,11 | 44,65 | 45,33 | 1,55% | 835.570,00 |
| 03.06.2026 | 44,59 | 45,24 | 44,24 | 44,64 | -0,18% | 1.122.774,00 |
| 02.06.2026 | 46,99 | 47,01 | 44,43 | 44,72 | -5,61% | 1.091.169,00 |
| 01.06.2026 | 48,90 | 49,71 | 47,11 | 47,38 | -3,99% | 1.124.508,00 |
| 29.05.2026 | 50,04 | 50,18 | 48,94 | 49,35 | -0,94% | 1.911.615,00 |
| 28.05.2026 | 50,44 | 50,44 | 49,25 | 49,82 | -1,56% | 813.546,00 |
| 27.05.2026 | 51,69 | 51,69 | 50,11 | 50,61 | -1,72% | 864.066,00 |
| 26.05.2026 | 48,13 | 52,19 | 47,83 | 51,50 | 6,99% | 2.654.399,00 |
| 22.05.2026 | 47,90 | 48,78 | 47,59 | 48,13 | 0,86% | 852.226,00 |
| 21.05.2026 | 48,01 | 48,45 | 46,30 | 47,72 | -1,34% | 1.050.932,00 |
| 20.05.2026 | 47,67 | 49,72 | 47,39 | 48,37 | 1,70% | 915.239,00 |
| 19.05.2026 | 47,21 | 48,57 | 46,01 | 47,56 | 0,38% | 873.602,00 |
| 18.05.2026 | 49,23 | 49,54 | 46,62 | 47,38 | -3,99% | 909.797,00 |
| 15.05.2026 | 50,52 | 51,39 | 48,95 | 49,35 | -3,78% | 1.346.153,00 |
| 14.05.2026 | 50,43 | 51,40 | 48,49 | 51,29 | 2,19% | 2.205.841,00 |
| 13.05.2026 | 48,84 | 50,35 | 48,45 | 50,19 | 2,04% | 1.690.459,00 |
| 12.05.2026 | 48,22 | 49,43 | 47,82 | 49,19 | 1,73% | 1.318.659,00 |
| 11.05.2026 | 48,42 | 50,00 | 47,86 | 48,35 | -0,08% | 1.005.155,00 |
| 08.05.2026 | 46,40 | 48,46 | 45,90 | 48,39 | 4,04% | 1.048.978,00 |
| 07.05.2026 | 49,92 | 49,92 | 45,00 | 46,51 | -1,27% | 1.888.558,00 |
| 06.05.2026 | 47,14 | 48,03 | 46,42 | 47,11 | -0,05% | 919.745,00 |
| 05.05.2026 | 46,85 | 47,96 | 45,54 | 47,14 | 1,41% | 583.528,00 |
| 04.05.2026 | 46,08 | 47,44 | 46,08 | 46,48 | 0,26% | 1.037.557,00 |
| 01.05.2026 | 46,47 | 47,17 | 45,44 | 46,36 | -0,54% | 1.586.863,00 |
| 30.04.2026 | 46,45 | 47,03 | 45,80 | 46,61 | 0,69% | 872.936,00 |
| 29.04.2026 | 46,16 | 47,56 | 45,25 | 46,29 | -0,94% | 1.754.797,00 |
| 28.04.2026 | 46,89 | 48,23 | 45,97 | 46,73 | 0,95% | 1.413.473,00 |
| 27.04.2026 | 46,48 | 47,11 | 45,72 | 46,29 | -0,42% | 1.268.191,00 |
| 24.04.2026 | 47,26 | 47,37 | 46,33 | 46,49 | -2,10% | 1.251.214,00 |
| 23.04.2026 | 47,30 | 48,29 | 46,58 | 47,48 | 0,36% | 1.055.997,00 |
| 22.04.2026 | 48,77 | 48,84 | 46,23 | 47,31 | -1,58% | 970.895,00 |
| 21.04.2026 | 48,00 | 48,57 | 46,92 | 48,07 | 0,59% | 1.343.134,00 |
| 20.04.2026 | 49,66 | 49,69 | 47,70 | 47,79 | -4,29% | 1.128.399,00 |
| 17.04.2026 | 50,80 | 50,98 | 49,29 | 49,93 | -0,14% | 1.756.016,00 |
| 16.04.2026 | 49,39 | 50,08 | 48,87 | 50,00 | 1,36% | 2.566.716,00 |
| 15.04.2026 | 49,76 | 49,79 | 48,91 | 49,33 | -0,44% | 1.263.571,00 |
| 14.04.2026 | 49,54 | 50,35 | 48,89 | 49,55 | 0,06% | 1.453.488,00 |
| 13.04.2026 | 50,11 | 50,55 | 48,51 | 49,52 | -0,88% | 1.959.118,00 |
| 10.04.2026 | 49,47 | 50,00 | 48,55 | 49,96 | 1,63% | 1.186.080,00 |
| 09.04.2026 | 49,34 | 50,00 | 48,56 | 49,16 | -1,60% | 1.315.453,00 |
| 08.04.2026 | 51,00 | 51,63 | 49,39 | 49,96 | 0,12% | 1.204.780,00 |
| 07.04.2026 | 48,43 | 50,00 | 47,61 | 49,90 | 2,23% | 1.015.426,00 |
| 06.04.2026 | 50,00 | 50,41 | 48,59 | 48,81 | -2,40% | 1.268.950,00 |
| 02.04.2026 | 48,49 | 50,36 | 47,96 | 50,01 | 1,34% | 2.026.316,00 |
| 01.04.2026 | 49,57 | 49,88 | 48,23 | 49,35 | 0,39% | 2.630.917,00 |
| 31.03.2026 | 47,64 | 50,50 | 46,66 | 49,16 | 14,15% | 5.083.776,00 |
| 30.03.2026 | 42,84 | 43,97 | 42,18 | 43,07 | 1,09% | 777.151,00 |
| 27.03.2026 | 44,64 | 44,64 | 42,44 | 42,60 | -3,64% | 1.047.859,00 |
| 26.03.2026 | 45,13 | 46,19 | 44,09 | 44,21 | -2,69% | 1.940.734,00 |
| 25.03.2026 | 43,03 | 45,64 | 43,03 | 45,43 | 7,42% | 1.694.615,00 |
| 24.03.2026 | 42,85 | 43,20 | 40,20 | 42,29 | -3,09% | 2.172.651,00 |
| 23.03.2026 | 44,73 | 45,92 | 43,46 | 43,64 | -2,24% | 1.310.803,00 |
| 20.03.2026 | 45,55 | 47,87 | 44,07 | 44,64 | -1,98% | 3.242.086,00 |
| 19.03.2026 | 39,15 | 45,59 | 38,75 | 45,54 | 14,45% | 3.741.769,00 |
| 18.03.2026 | 40,30 | 40,69 | 39,69 | 39,79 | -2,26% | 975.949,00 |
| 17.03.2026 | 40,36 | 41,75 | 40,22 | 40,71 | 1,12% | 820.847,00 |
| 16.03.2026 | 40,27 | 41,06 | 39,65 | 40,26 | 0,62% | 853.621,00 |
| 13.03.2026 | 42,15 | 42,86 | 39,79 | 40,01 | -4,28% | 1.084.906,00 |
| 12.03.2026 | 42,27 | 42,87 | 41,51 | 41,80 | -3,20% | 826.495,00 |
| 11.03.2026 | 44,17 | 44,22 | 42,94 | 43,18 | -3,57% | 805.744,00 |
| 10.03.2026 | 44,20 | 46,06 | 43,53 | 44,78 | 1,24% | 1.832.502,00 |
| 09.03.2026 | 44,39 | 44,50 | 42,75 | 44,23 | -2,23% | 1.055.274,00 |
| 06.03.2026 | 44,91 | 46,52 | 44,88 | 45,24 | -2,01% | 1.468.545,00 |
| 05.03.2026 | 47,18 | 48,15 | 45,23 | 46,17 | -2,66% | 1.561.524,00 |
| 04.03.2026 | 45,79 | 48,19 | 43,59 | 47,43 | 6,81% | 3.860.260,00 |
| 03.03.2026 | 45,25 | 47,50 | 42,56 | 44,41 | 2,16% | 2.367.305,00 |
| 02.03.2026 | 43,04 | 44,00 | 42,07 | 43,47 | -1,64% | 1.409.197,00 |
| 27.02.2026 | 43,07 | 44,71 | 43,07 | 44,19 | -1,34% | 1.309.574,00 |
| 26.02.2026 | 46,70 | 46,70 | 44,24 | 44,79 | -4,64% | 953.146,00 |
| 25.02.2026 | 47,46 | 47,92 | 46,78 | 46,97 | -0,11% | 474.443,00 |
| 24.02.2026 | 46,59 | 47,70 | 46,55 | 47,02 | 0,02% | 466.177,00 |
| 23.02.2026 | 47,99 | 48,67 | 46,53 | 47,01 | -2,06% | 684.130,00 |
| 20.02.2026 | 47,38 | 48,77 | 46,48 | 48,00 | 0,63% | 1.252.822,00 |
| 19.02.2026 | 46,64 | 47,99 | 46,25 | 47,70 | 1,58% | 960.097,00 |
| 18.02.2026 | 46,42 | 47,15 | 46,41 | 46,96 | 1,10% | 787.088,00 |
| 17.02.2026 | 45,80 | 47,19 | 45,59 | 46,45 | 1,02% | 600.442,00 |
| 13.02.2026 | 47,39 | 48,49 | 45,85 | 45,98 | -1,46% | 753.093,00 |
| 12.02.2026 | 47,14 | 48,09 | 45,76 | 46,66 | -1,02% | 795.920,00 |