43,420$
-1,92%
Echtzeit-Aktienkurs Scholar Rock Holding Corp
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 43,04 | 44,00 | 42,07 | 43,47 | -1,82% | 1.409.197,00 |
| 27.02.2026 | 43,07 | 44,71 | 43,07 | 44,27 | -1,27% | 127,00 |
| 26.02.2026 | 46,70 | 46,70 | 44,24 | 44,84 | -4,53% | 953.147,00 |
| 25.02.2026 | 47,46 | 47,92 | 46,78 | 46,97 | -0,11% | 474.449,00 |
| 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% | 684.426,00 |
| 20.02.2026 | 47,38 | 48,77 | 46,48 | 48,00 | 0,63% | 1.252.823,00 |
| 19.02.2026 | 46,64 | 47,99 | 46,25 | 47,70 | 1,58% | 960.112,00 |
| 18.02.2026 | 46,42 | 47,15 | 46,41 | 46,96 | 1,10% | 839.613,00 |
| 17.02.2026 | 45,80 | 47,19 | 45,59 | 46,45 | 1,02% | 729.904,00 |
| 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% | 795.981,00 |
| 11.02.2026 | 47,78 | 47,88 | 46,00 | 47,14 | -1,05% | 1.225.091,00 |
| 10.02.2026 | 47,82 | 48,29 | 47,40 | 47,64 | -0,44% | 966.638,00 |
| 09.02.2026 | 47,20 | 47,97 | 46,66 | 47,85 | 0,48% | 666.495,00 |
| 06.02.2026 | 45,77 | 48,00 | 44,73 | 47,62 | 7,13% | 1.201.313,00 |
| 05.02.2026 | 46,88 | 47,00 | 44,10 | 44,45 | -5,08% | 892.091,00 |
| 04.02.2026 | 48,33 | 48,33 | 46,03 | 46,83 | -2,34% | 924.134,00 |
| 03.02.2026 | 46,62 | 49,82 | 46,62 | 47,95 | 2,87% | 1.010.757,00 |
| 02.02.2026 | 44,34 | 47,09 | 43,67 | 46,61 | 5,12% | 1.013.997,00 |
| 30.01.2026 | 44,24 | 45,11 | 43,48 | 44,34 | -1,29% | 916.376,00 |
| 29.01.2026 | 44,00 | 45,96 | 43,83 | 44,92 | 4,15% | 969.509,00 |
| 28.01.2026 | 43,88 | 44,56 | 42,87 | 43,13 | -1,95% | 550.927,00 |
| 27.01.2026 | 44,57 | 45,40 | 43,70 | 43,99 | -2,00% | 760.413,00 |
| 26.01.2026 | 44,29 | 45,49 | 43,56 | 44,89 | 1,35% | 785.658,00 |
| 23.01.2026 | 47,18 | 48,28 | 44,07 | 44,29 | -7,27% | 908.618,00 |
| 22.01.2026 | 45,86 | 47,84 | 45,34 | 47,76 | 3,71% | 1.460.113,00 |
| 21.01.2026 | 44,93 | 46,37 | 44,52 | 46,05 | 2,93% | 1.173.164,00 |
| 20.01.2026 | 44,10 | 44,87 | 43,25 | 44,74 | -0,51% | 1.079.141,00 |
| 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 | 2,08% | 988.433,00 |
| 14.01.2026 | 43,57 | 46,74 | 43,19 | 45,58 | 4,18% | 1.451.551,00 |
| 13.01.2026 | 42,83 | 44,22 | 42,10 | 43,75 | 0,44% | 1.862.169,00 |
| 12.01.2026 | 42,07 | 43,66 | 40,63 | 43,56 | 3,27% | 1.147.736,00 |
| 09.01.2026 | 41,74 | 43,62 | 41,73 | 42,18 | 1,22% | 948.135,00 |
| 08.01.2026 | 43,63 | 43,85 | 41,00 | 41,67 | -5,79% | 1.197.734,00 |
| 07.01.2026 | 42,67 | 44,50 | 41,32 | 44,23 | 7,07% | 1.319.121,00 |
| 06.01.2026 | 42,57 | 43,06 | 41,19 | 41,31 | -3,39% | 755.471,00 |
| 05.01.2026 | 42,33 | 43,19 | 41,20 | 42,76 | -0,09% | 1.197.315,00 |