49,820$
-1,56%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 47,78 | 47,88 | 46,00 | 47,14 | -1,05% | 951.663,00 |
| 10.02.2026 | 47,82 | 48,29 | 47,40 | 47,64 | -0,42% | 798.189,00 |
| 09.02.2026 | 47,20 | 47,97 | 46,66 | 47,84 | 0,46% | 662.482,00 |
| 06.02.2026 | 45,73 | 48,00 | 44,73 | 47,62 | 7,13% | 1.186.374,00 |
| 05.02.2026 | 46,88 | 47,00 | 44,10 | 44,45 | -5,12% | 891.662,00 |
| 04.02.2026 | 48,33 | 48,33 | 46,03 | 46,85 | -2,31% | 887.358,00 |
| 03.02.2026 | 46,62 | 49,82 | 46,62 | 47,96 | 2,90% | 1.010.684,00 |
| 02.02.2026 | 44,34 | 47,09 | 43,74 | 46,61 | 5,10% | 1.012.773,00 |
| 30.01.2026 | 44,24 | 45,10 | 43,48 | 44,35 | -1,27% | 916.181,00 |
| 29.01.2026 | 44,00 | 45,96 | 43,83 | 44,92 | 4,15% | 969.508,00 |
| 28.01.2026 | 43,88 | 44,56 | 42,87 | 43,13 | -1,95% | 529.327,00 |
| 27.01.2026 | 44,57 | 45,40 | 43,70 | 43,99 | -2,00% | 760.402,00 |
| 26.01.2026 | 44,29 | 45,49 | 43,56 | 44,89 | -6,01% | 653.718,00 |
| 22.01.2026 | 45,86 | 47,84 | 45,34 | 47,76 | 3,71% | 1.233.360,00 |
| 21.01.2026 | 44,93 | 46,37 | 44,54 | 46,05 | 2,95% | 1.168.790,00 |
| 20.01.2026 | 44,10 | 44,87 | 43,25 | 44,73 | -0,53% | 1.057.135,00 |
| 16.01.2026 | 46,11 | 46,22 | 44,02 | 44,97 | -3,35% | 875.652,00 |
| 15.01.2026 | 45,44 | 46,75 | 43,95 | 46,53 | 2,15% | 987.018,00 |
| 14.01.2026 | 43,57 | 46,74 | 43,19 | 45,55 | 4,11% | 1.442.995,00 |
| 13.01.2026 | 42,83 | 44,22 | 42,10 | 43,75 | 0,44% | 1.849.869,00 |
| 12.01.2026 | 42,07 | 43,66 | 40,63 | 43,56 | 3,27% | 1.147.076,00 |
| 09.01.2026 | 41,74 | 43,62 | 41,73 | 42,18 | 1,22% | 943.533,00 |
| 08.01.2026 | 43,63 | 43,85 | 41,00 | 41,67 | -5,79% | 1.197.417,00 |
| 07.01.2026 | 42,67 | 44,50 | 41,32 | 44,23 | 7,07% | 1.309.807,00 |
| 06.01.2026 | 42,57 | 43,06 | 41,19 | 41,31 | -3,39% | 750.597,00 |
| 05.01.2026 | 42,33 | 43,19 | 41,20 | 42,76 | -0,09% | 1.196.272,00 |
| 02.01.2026 | 43,99 | 44,19 | 41,76 | 42,80 | -2,84% | 817.927,00 |