28,900€
-7,37%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 31,50 | 32,10 | 28,70 | 28,70 | -8,01% | - |
| 19.06.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 10,64% | - |
| 18.06.2025 | 26,80 | 28,20 | 26,80 | 28,20 | 2,92% | 114,00 |
| 17.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 16.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 13.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 12.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -5,37% | - |
| 11.06.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 1,36% | - |
| 10.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 09.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 06.06.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 11,28% | - |
| 05.06.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 04.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 5,47% | - |
| 03.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 02.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 30.05.2025 | 26,00 | 26,00 | 25,20 | 25,20 | -1,56% | - |
| 29.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 28.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 27.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 26.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 23.05.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 22.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 21.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | - |
| 20.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 19.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 16.05.2025 | 27,20 | 27,40 | 26,80 | 27,40 | 2,24% | - |
| 15.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,19% | - |
| 14.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,86% | - |
| 13.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 12.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 09.05.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 3,82% | - |
| 08.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 07.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -7,25% | - |
| 06.05.2025 | 28,40 | 28,40 | 27,60 | 27,60 | -4,17% | 20,00 |
| 05.05.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | - |
| 02.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 30.04.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 3,55% | 255,00 |
| 29.04.2025 | 27,60 | 28,20 | 27,60 | 28,20 | -0,70% | 80,00 |
| 28.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 25.04.2025 | 30,20 | 30,20 | 29,00 | 29,00 | 2,84% | - |
| 24.04.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 23.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 8,59% | - |
| 22.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 17.04.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 16.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 15.04.2025 | 25,20 | 27,00 | 25,20 | 27,00 | 10,66% | - |
| 14.04.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 4,27% | - |
| 11.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 10.04.2025 | 24,40 | 25,40 | 23,00 | 23,00 | -6,50% | 1.220,00 |
| 09.04.2025 | 21,20 | 24,60 | 21,20 | 24,60 | 3,36% | 60,00 |
| 08.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 8,18% | - |
| 07.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -13,39% | 100,00 |
| 04.04.2025 | 27,40 | 27,40 | 25,40 | 25,40 | -11,19% | - |
| 03.04.2025 | 28,80 | 28,80 | 28,60 | 28,60 | 0,70% | - |
| 02.04.2025 | 27,60 | 28,40 | 27,60 | 28,40 | -3,40% | - |
| 01.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | - |
| 31.03.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 28.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 2,68% | - |
| 27.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | - |
| 26.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -1,92% | - |
| 25.03.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 24.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 21.03.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -4,97% | - |
| 20.03.2025 | 31,00 | 32,20 | 30,20 | 32,20 | 3,87% | 115,00 |
| 19.03.2025 | 30,60 | 31,00 | 30,60 | 31,00 | -1,27% | - |
| 18.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | - |
| 17.03.2025 | 30,60 | 31,60 | 30,40 | 31,60 | -0,63% | 275,00 |
| 14.03.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -2,45% | - |
| 13.03.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,82% | - |
| 12.03.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 11.03.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -2,44% | - |
| 10.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | - |
| 07.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 06.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -4,05% | - |
| 05.03.2025 | 34,80 | 34,80 | 34,60 | 34,60 | 2,98% | 89,00 |
| 04.03.2025 | 34,20 | 34,20 | 33,60 | 33,60 | -2,33% | - |
| 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% | - |