34,800€
-8,42%
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 | 34,60 | 35,50 | 33,20 | 34,80 | 0,58% | - |
| 03.03.2025 | 37,30 | 39,50 | 34,10 | 34,60 | -7,73% | 380,00 |
| 28.02.2025 | 34,20 | 37,70 | 34,10 | 37,50 | 8,07% | 28,00 |
| 27.02.2025 | 35,40 | 37,10 | 34,60 | 34,70 | -1,70% | 68,00 |
| 26.02.2025 | 34,60 | 36,20 | 34,10 | 35,30 | 2,02% | - |
| 25.02.2025 | 35,40 | 35,90 | 34,10 | 34,60 | -2,54% | - |
| 24.02.2025 | 36,40 | 39,20 | 34,80 | 35,50 | -1,66% | 314,00 |
| 21.02.2025 | 36,80 | 38,20 | 36,10 | 36,10 | -2,96% | - |
| 20.02.2025 | 36,40 | 37,60 | 35,60 | 37,20 | 1,92% | 1.500,00 |
| 19.02.2025 | 35,40 | 36,70 | 34,90 | 36,50 | 3,40% | 1.925,00 |
| 18.02.2025 | 34,60 | 35,90 | 33,50 | 35,30 | 2,92% | - |
| 17.02.2025 | 35,30 | 35,30 | 33,80 | 34,30 | -2,83% | 503,00 |
| 14.02.2025 | 35,60 | 37,20 | 34,70 | 35,30 | -1,67% | - |
| 13.02.2025 | 35,20 | 36,30 | 35,20 | 35,90 | 0,28% | - |
| 12.02.2025 | 35,70 | 36,30 | 34,00 | 35,80 | 0,28% | - |
| 11.02.2025 | 37,00 | 37,00 | 35,30 | 35,70 | -3,77% | - |
| 10.02.2025 | 37,80 | 38,80 | 35,30 | 37,10 | -4,13% | 458,00 |
| 07.02.2025 | 39,30 | 39,90 | 38,50 | 38,70 | -1,02% | - |
| 06.02.2025 | 40,40 | 40,90 | 39,10 | 39,10 | -2,98% | - |
| 05.02.2025 | 38,50 | 40,50 | 38,10 | 40,30 | 4,68% | - |
| 04.02.2025 | 38,90 | 39,40 | 38,00 | 38,50 | -1,03% | - |
| 03.02.2025 | 39,40 | 39,50 | 38,40 | 38,90 | 0,00% | - |
| 31.01.2025 | 38,40 | 40,00 | 37,50 | 38,90 | 0,00% | - |
| 30.01.2025 | 40,90 | 42,50 | 38,70 | 38,90 | -4,89% | - |
| 29.01.2025 | 40,50 | 41,70 | 38,60 | 40,90 | 0,99% | - |
| 28.01.2025 | 40,70 | 41,10 | 39,40 | 40,50 | 0,00% | 24,00 |
| 27.01.2025 | 41,80 | 43,20 | 40,20 | 40,50 | -2,88% | 590,00 |
| 24.01.2025 | 42,80 | 43,60 | 38,40 | 41,70 | -4,36% | - |
| 23.01.2025 | 44,90 | 45,30 | 42,60 | 43,60 | -2,90% | - |
| 22.01.2025 | 42,60 | 45,20 | 42,60 | 44,90 | 4,18% | - |
| 21.01.2025 | 40,90 | 43,50 | 40,90 | 43,10 | 5,12% | - |
| 20.01.2025 | 41,40 | 41,90 | 40,90 | 41,00 | -2,38% | 90,00 |
| 17.01.2025 | 42,20 | 43,40 | 41,60 | 42,00 | -0,94% | - |
| 16.01.2025 | 43,20 | 43,80 | 42,00 | 42,40 | -1,40% | 450,00 |
| 15.01.2025 | 39,80 | 43,60 | 39,80 | 43,00 | 6,70% | - |
| 14.01.2025 | 41,60 | 42,30 | 39,60 | 40,30 | -3,36% | - |
| 13.01.2025 | 39,10 | 42,60 | 37,70 | 41,70 | 5,57% | 69,00 |
| 10.01.2025 | 39,20 | 39,70 | 37,40 | 39,50 | -0,25% | - |
| 09.01.2025 | 39,60 | 39,70 | 39,40 | 39,60 | 0,00% | - |
| 08.01.2025 | 38,60 | 41,00 | 38,50 | 39,60 | 1,28% | - |
| 07.01.2025 | 41,10 | 42,20 | 38,50 | 39,10 | -5,33% | 130,00 |
| 06.01.2025 | 44,40 | 46,10 | 41,00 | 41,30 | -5,71% | 1.900,00 |
| 03.01.2025 | 43,00 | 44,00 | 42,60 | 43,80 | 1,62% | - |
| 02.01.2025 | 41,80 | 44,40 | 41,40 | 43,10 | 2,13% | - |
| 30.12.2024 | 42,00 | 42,60 | 42,00 | 42,20 | -1,17% | - |
| 27.12.2024 | 43,80 | 44,10 | 41,80 | 42,70 | 0,95% | - |
| 23.12.2024 | 43,10 | 43,60 | 41,60 | 42,30 | -1,40% | - |
| 20.12.2024 | 40,00 | 43,90 | 37,60 | 42,90 | 5,93% | - |
| 19.12.2024 | 39,70 | 40,80 | 38,80 | 40,50 | 1,76% | - |
| 18.12.2024 | 41,00 | 42,10 | 39,00 | 39,80 | -4,33% | - |
| 17.12.2024 | 40,20 | 42,00 | 40,10 | 41,60 | 1,96% | - |
| 16.12.2024 | 39,40 | 41,80 | 39,40 | 40,80 | 2,00% | - |
| 13.12.2024 | 39,40 | 40,60 | 39,20 | 40,00 | 0,76% | - |
| 12.12.2024 | 39,60 | 40,80 | 39,10 | 39,70 | -1,24% | - |
| 11.12.2024 | 40,50 | 42,90 | 39,00 | 40,20 | -4,74% | 280,00 |
| 10.12.2024 | 42,70 | 44,50 | 41,60 | 42,20 | -2,31% | 200,00 |
| 09.12.2024 | 37,00 | 43,20 | 36,00 | 43,20 | 4,60% | 749,00 |
| 06.12.2024 | 39,00 | 41,60 | 38,90 | 41,30 | 4,56% | - |
| 05.12.2024 | 37,40 | 40,30 | 34,70 | 39,50 | 3,95% | 453,00 |
| 04.12.2024 | 37,00 | 38,80 | 37,00 | 38,00 | 1,33% | - |
| 03.12.2024 | 36,20 | 37,70 | 35,60 | 37,50 | 3,88% | - |
| 02.12.2024 | 37,90 | 40,00 | 35,90 | 36,10 | -1,90% | 30,00 |
| 29.11.2024 | 36,40 | 38,20 | 36,10 | 36,80 | 1,38% | - |
| 28.11.2024 | 36,20 | 37,50 | 36,20 | 36,30 | 0,55% | 530,00 |
| 27.11.2024 | 35,40 | 36,80 | 34,60 | 36,10 | 2,27% | 114,00 |
| 26.11.2024 | 35,80 | 37,30 | 35,30 | 35,30 | -2,22% | - |
| 25.11.2024 | 28,80 | 40,80 | 28,50 | 36,10 | 25,78% | 915,00 |
| 22.11.2024 | 25,50 | 28,90 | 25,40 | 28,70 | 12,55% | - |
| 21.11.2024 | 26,20 | 27,00 | 24,70 | 25,50 | -3,77% | - |
| 20.11.2024 | 26,00 | 26,90 | 25,90 | 26,50 | 0,76% | - |
| 19.11.2024 | 24,80 | 26,30 | 24,60 | 26,30 | 5,62% | - |
| 18.11.2024 | 25,20 | 25,30 | 24,30 | 24,90 | -0,80% | - |
| 15.11.2024 | 25,60 | 26,30 | 25,10 | 25,10 | -3,83% | - |
| 14.11.2024 | 25,60 | 26,50 | 25,60 | 26,10 | 0,77% | - |
| 13.11.2024 | 25,10 | 26,10 | 25,10 | 25,90 | 3,19% | - |
| 12.11.2024 | 26,20 | 27,00 | 24,30 | 25,10 | -5,28% | - |
| 11.11.2024 | 27,10 | 28,20 | 26,10 | 26,50 | -2,21% | - |
| 08.11.2024 | 26,90 | 27,40 | 26,40 | 27,10 | 0,74% | - |
| 07.11.2024 | 27,70 | 27,90 | 26,50 | 26,90 | -2,18% | - |
| 06.11.2024 | 27,10 | 28,90 | 26,50 | 27,50 | 5,36% | - |
| 05.11.2024 | 25,50 | 26,10 | 24,70 | 26,10 | 2,35% | - |
| 04.11.2024 | 26,10 | 26,30 | 25,00 | 25,50 | -4,85% | - |
| 01.11.2024 | 26,10 | 26,80 | 25,50 | 26,80 | 1,13% | - |
| 31.10.2024 | 27,50 | 27,70 | 25,90 | 26,50 | -4,33% | - |
| 30.10.2024 | 28,50 | 28,70 | 27,60 | 27,70 | -0,36% | - |
| 29.10.2024 | 27,90 | 28,90 | 27,30 | 27,80 | -0,71% | - |
| 28.10.2024 | 27,60 | 28,70 | 27,20 | 28,00 | 1,08% | - |
| 25.10.2024 | 26,40 | 28,30 | 26,40 | 27,70 | 3,75% | - |
| 24.10.2024 | 25,60 | 27,10 | 25,60 | 26,70 | 3,09% | - |
| 23.10.2024 | 26,90 | 27,10 | 25,50 | 25,90 | -3,72% | - |
| 22.10.2024 | 27,40 | 27,90 | 26,90 | 26,90 | -2,89% | - |
| 21.10.2024 | 28,10 | 28,70 | 27,30 | 27,70 | -1,42% | - |
| 18.10.2024 | 26,90 | 28,30 | 26,70 | 28,10 | 3,69% | - |
| 17.10.2024 | 26,40 | 27,90 | 25,80 | 27,10 | 1,50% | - |
| 16.10.2024 | 26,30 | 27,10 | 25,70 | 26,70 | 1,52% | - |
| 15.10.2024 | 26,30 | 27,10 | 25,30 | 26,30 | 0,77% | - |
| 14.10.2024 | 24,00 | 27,10 | 23,10 | 26,10 | 7,41% | 600,00 |
| 11.10.2024 | 24,10 | 25,10 | 22,30 | 24,30 | 1,67% | 4.500,00 |
| 10.10.2024 | 25,50 | 25,50 | 21,90 | 23,90 | -5,53% | - |
| 09.10.2024 | 26,50 | 27,50 | 23,70 | 25,30 | -5,95% | - |