47,750$
-2,81%
Echtzeit-Aktienkurs Scholar Rock Holding Corp
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |