34,900€
1,45%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.03.2025 | 34,70 | 35,10 | 33,30 | 35,10 | 2,03% | - |
| 03.03.2025 | 37,80 | 40,80 | 34,40 | 34,40 | 0,00% | 130,00 |
| 28.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -6,52% | - |
| 27.02.2025 | 35,20 | 36,80 | 35,20 | 36,80 | 6,98% | 238,00 |
| 26.02.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -3,91% | - |
| 25.02.2025 | 35,20 | 35,80 | 35,20 | 35,80 | -3,24% | 142,00 |
| 24.02.2025 | 36,80 | 37,60 | 36,80 | 37,00 | 0,00% | 285,00 |
| 21.02.2025 | 37,00 | 37,00 | 37,00 | 37,00 | 2,21% | - |
| 20.02.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 2,84% | - |
| 19.02.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 3,53% | - |
| 18.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | 0,59% | - |
| 17.02.2025 | 33,20 | 33,80 | 33,20 | 33,80 | -7,14% | 417,00 |
| 14.02.2025 | 35,80 | 36,40 | 35,80 | 36,40 | 2,82% | 25,00 |
| 13.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 12.02.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 11.02.2025 | 36,60 | 36,60 | 35,40 | 35,40 | -6,84% | 25,00 |
| 10.02.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | 125,00 |
| 07.02.2025 | 39,00 | 39,00 | 39,00 | 39,00 | -2,01% | - |
| 06.02.2025 | 40,00 | 40,20 | 38,40 | 39,80 | 4,19% | 250,00 |
| 05.02.2025 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 04.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 03.02.2025 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | 24,00 |
| 31.01.2025 | 38,60 | 38,60 | 38,60 | 38,60 | -4,93% | - |
| 30.01.2025 | 40,60 | 41,20 | 40,60 | 40,60 | 1,00% | 162,00 |
| 29.01.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 28.01.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 3,59% | - |
| 27.01.2025 | 45,00 | 45,00 | 39,00 | 39,00 | -9,72% | 215,00 |
| 24.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -3,14% | - |
| 23.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 4,21% | - |
| 22.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 5,42% | - |
| 21.01.2025 | 40,60 | 40,60 | 40,60 | 40,60 | -2,40% | - |
| 20.01.2025 | 41,60 | 41,60 | 41,60 | 41,60 | -1,89% | 40,00 |
| 17.01.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -1,40% | - |
| 16.01.2025 | 42,40 | 43,00 | 41,80 | 43,00 | 7,50% | 175,00 |
| 15.01.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -3,38% | - |
| 14.01.2025 | 41,40 | 41,40 | 41,40 | 41,40 | -0,96% | - |
| 13.01.2025 | 39,20 | 41,80 | 38,20 | 41,80 | 6,09% | 300,00 |
| 10.01.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 09.01.2025 | 39,40 | 40,00 | 39,40 | 40,00 | 3,09% | 50,00 |
| 08.01.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -5,83% | - |
| 07.01.2025 | 42,00 | 42,00 | 41,20 | 41,20 | -3,29% | 50,00 |
| 06.01.2025 | 44,20 | 46,00 | 42,60 | 42,60 | -0,47% | 963,00 |
| 03.01.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 1,90% | - |
| 02.01.2025 | 41,60 | 42,00 | 41,60 | 42,00 | -0,47% | 150,00 |
| 30.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -2,31% | - |
| 27.12.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,93% | - |
| 23.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | 6,47% | - |
| 20.12.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 19.12.2024 | 39,40 | 40,00 | 39,40 | 40,00 | -3,38% | 8,00 |
| 18.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 17.12.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 16.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 13.12.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 12.12.2024 | 39,80 | 39,80 | 39,40 | 39,40 | 0,00% | - |
| 11.12.2024 | 40,20 | 40,20 | 39,40 | 39,40 | -8,80% | 300,00 |
| 10.12.2024 | 42,40 | 45,00 | 42,40 | 43,20 | 19,34% | 600,00 |
| 09.12.2024 | 37,40 | 39,00 | 36,00 | 36,20 | -7,65% | 668,00 |
| 06.12.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 10,73% | - |
| 05.12.2024 | 37,60 | 37,60 | 34,00 | 35,40 | -4,84% | 765,00 |
| 04.12.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 2,20% | - |
| 03.12.2024 | 36,00 | 36,40 | 36,00 | 36,40 | -3,19% | 15,00 |
| 02.12.2024 | 38,40 | 39,00 | 37,60 | 37,60 | 3,87% | 406,00 |
| 29.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 28.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 27.11.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -2,78% | - |
| 26.11.2024 | 35,80 | 36,00 | 35,80 | 36,00 | -5,26% | 100,00 |
| 25.11.2024 | 29,00 | 38,00 | 29,00 | 38,00 | 50,79% | 287,00 |
| 22.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | - |
| 21.11.2024 | 26,50 | 26,80 | 24,70 | 25,70 | -1,15% | - |
| 20.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 4,00% | - |
| 19.11.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 18.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 15.11.2024 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
| 14.11.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 13.11.2024 | 24,80 | 25,40 | 24,80 | 25,40 | -3,05% | - |
| 12.11.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | - |
| 11.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 08.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 07.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 06.11.2024 | 26,80 | 26,80 | 26,40 | 26,40 | 4,76% | - |
| 05.11.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 04.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 01.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 31.10.2024 | 27,20 | 27,20 | 26,00 | 26,00 | -5,80% | - |
| 30.10.2024 | 28,20 | 28,20 | 27,60 | 27,60 | -1,43% | - |
| 29.10.2024 | 27,60 | 28,00 | 27,60 | 28,00 | 0,72% | - |
| 28.10.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 4,51% | - |
| 25.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 24.10.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 23.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 22.10.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 21.10.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 4,51% | - |
| 18.10.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 17.10.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 16.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 15.10.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 8,33% | - |
| 14.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 11.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -5,56% | - |
| 10.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | - |
| 09.10.2024 | 25,80 | 26,60 | 25,80 | 26,20 | -17,61% | 1.000,00 |