28,800€
-7,99%
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 | 31,40 | 32,00 | 28,70 | 28,80 | -7,99% | - |
| 19.06.2025 | 31,60 | 31,60 | 31,30 | 31,30 | -1,26% | - |
| 18.06.2025 | 26,80 | 32,80 | 26,80 | 31,70 | 16,54% | - |
| 17.06.2025 | 27,70 | 27,90 | 27,00 | 27,20 | -2,16% | - |
| 16.06.2025 | 28,10 | 28,60 | 27,20 | 27,80 | -1,42% | - |
| 13.06.2025 | 28,50 | 28,90 | 27,90 | 28,20 | -2,08% | - |
| 12.06.2025 | 28,20 | 29,60 | 28,10 | 28,80 | 0,00% | - |
| 11.06.2025 | 30,10 | 30,80 | 28,80 | 28,80 | -4,64% | - |
| 10.06.2025 | 29,80 | 30,40 | 29,40 | 30,20 | 1,00% | - |
| 09.06.2025 | 29,90 | 30,80 | 29,30 | 29,90 | -0,33% | - |
| 06.06.2025 | 29,60 | 31,40 | 29,60 | 30,00 | 0,00% | - |
| 05.06.2025 | 27,00 | 30,30 | 26,40 | 30,00 | 11,11% | - |
| 04.06.2025 | 27,00 | 27,90 | 26,40 | 27,00 | -0,74% | 83,00 |
| 03.06.2025 | 25,60 | 27,40 | 25,20 | 27,20 | 4,62% | - |
| 02.06.2025 | 25,40 | 26,20 | 24,90 | 26,00 | 1,56% | - |
| 30.05.2025 | 26,00 | 26,90 | 24,80 | 25,60 | -2,29% | - |
| 29.05.2025 | 26,00 | 26,60 | 25,20 | 26,20 | 2,34% | - |
| 28.05.2025 | 26,60 | 27,20 | 25,30 | 25,60 | -5,19% | - |
| 27.05.2025 | 26,40 | 27,80 | 26,30 | 27,00 | 1,12% | - |
| 26.05.2025 | 26,50 | 26,70 | 26,50 | 26,70 | 1,14% | - |
| 23.05.2025 | 26,90 | 27,10 | 25,80 | 26,40 | -2,22% | - |
| 22.05.2025 | 27,10 | 27,60 | 26,70 | 27,00 | -0,74% | - |
| 21.05.2025 | 27,40 | 28,00 | 26,40 | 27,20 | -2,86% | - |
| 20.05.2025 | 26,70 | 28,20 | 26,30 | 28,00 | 4,48% | - |
| 19.05.2025 | 27,10 | 27,20 | 25,70 | 26,80 | -2,19% | - |
| 16.05.2025 | 27,50 | 27,80 | 26,80 | 27,40 | -0,72% | - |
| 15.05.2025 | 27,10 | 27,60 | 26,70 | 27,60 | 0,73% | - |
| 14.05.2025 | 28,00 | 28,60 | 27,00 | 27,40 | -2,14% | - |
| 13.05.2025 | 28,80 | 30,30 | 27,80 | 28,00 | -4,44% | - |
| 12.05.2025 | 27,70 | 29,50 | 27,60 | 29,30 | 7,72% | - |
| 09.05.2025 | 27,20 | 29,20 | 26,90 | 27,20 | -1,45% | - |
| 08.05.2025 | 26,50 | 28,20 | 25,30 | 27,60 | 5,34% | - |
| 07.05.2025 | 25,60 | 28,20 | 25,60 | 26,20 | 1,55% | - |
| 06.05.2025 | 28,40 | 28,70 | 25,60 | 25,80 | -10,42% | - |
| 05.05.2025 | 28,60 | 29,30 | 28,30 | 28,80 | -1,37% | 35,00 |
| 02.05.2025 | 28,60 | 29,50 | 28,40 | 29,20 | 0,34% | - |
| 30.04.2025 | 28,80 | 29,40 | 28,00 | 29,10 | 1,04% | - |
| 29.04.2025 | 27,90 | 29,20 | 27,20 | 28,80 | 3,60% | - |
| 28.04.2025 | 28,70 | 29,00 | 27,10 | 27,80 | -3,47% | - |
| 25.04.2025 | 30,40 | 30,40 | 28,40 | 28,80 | -4,64% | - |
| 24.04.2025 | 28,50 | 30,40 | 27,00 | 30,20 | 4,86% | - |
| 23.04.2025 | 28,10 | 29,40 | 27,40 | 28,80 | 3,97% | - |
| 22.04.2025 | 25,70 | 27,80 | 25,70 | 27,70 | 2,59% | - |
| 17.04.2025 | 26,40 | 27,10 | 25,60 | 27,00 | 3,45% | - |
| 16.04.2025 | 26,30 | 27,00 | 25,20 | 26,10 | -2,61% | - |
| 15.04.2025 | 25,50 | 27,60 | 25,40 | 26,80 | 5,10% | - |
| 14.04.2025 | 24,40 | 26,10 | 24,40 | 25,50 | 2,82% | - |
| 11.04.2025 | 23,50 | 24,80 | 22,60 | 24,80 | 5,53% | - |
| 10.04.2025 | 24,70 | 25,20 | 22,40 | 23,50 | -4,86% | 240,00 |
| 09.04.2025 | 21,40 | 25,30 | 20,40 | 24,70 | 10,27% | - |
| 08.04.2025 | 24,10 | 25,80 | 22,00 | 22,40 | -6,28% | - |
| 07.04.2025 | 23,40 | 25,60 | 22,40 | 23,90 | -2,85% | - |
| 04.04.2025 | 27,60 | 27,70 | 24,40 | 24,60 | -11,51% | - |
| 03.04.2025 | 28,60 | 29,30 | 26,90 | 27,80 | -7,33% | - |
| 02.04.2025 | 27,80 | 30,00 | 27,50 | 30,00 | 8,70% | - |
| 01.04.2025 | 29,70 | 30,10 | 27,60 | 27,60 | -7,38% | - |
| 31.03.2025 | 29,90 | 30,40 | 28,30 | 29,80 | 3,47% | - |
| 28.03.2025 | 30,90 | 31,10 | 28,80 | 28,80 | -7,40% | - |
| 27.03.2025 | 30,00 | 35,50 | 29,10 | 31,10 | 2,64% | - |
| 26.03.2025 | 30,80 | 35,20 | 28,30 | 30,30 | -5,61% | - |
| 25.03.2025 | 31,40 | 35,50 | 30,40 | 32,10 | 7,00% | - |
| 24.03.2025 | 30,90 | 35,70 | 29,90 | 30,00 | -6,25% | 27,00 |
| 21.03.2025 | 30,80 | 35,30 | 30,50 | 32,00 | -9,86% | - |
| 20.03.2025 | 31,30 | 35,50 | 30,00 | 35,50 | 17,55% | 138,00 |
| 19.03.2025 | 31,00 | 32,60 | 30,20 | 30,20 | 0,33% | - |
| 18.03.2025 | 31,40 | 33,30 | 30,10 | 30,10 | -5,35% | - |
| 17.03.2025 | 30,90 | 32,20 | 30,70 | 31,80 | 7,80% | 80,00 |
| 14.03.2025 | 32,00 | 33,30 | 29,50 | 29,50 | -17,83% | - |
| 13.03.2025 | 32,80 | 35,90 | 29,20 | 35,90 | 1,13% | - |
| 12.03.2025 | 31,60 | 35,50 | 31,60 | 35,50 | -0,56% | - |
| 11.03.2025 | 31,80 | 35,70 | 31,20 | 35,70 | 13,33% | - |
| 10.03.2025 | 33,10 | 33,20 | 26,70 | 31,50 | -5,12% | 1.750,00 |
| 07.03.2025 | 33,40 | 34,10 | 32,50 | 33,20 | -0,90% | - |
| 06.03.2025 | 33,00 | 33,80 | 32,80 | 33,50 | 0,00% | - |
| 05.03.2025 | 35,10 | 35,10 | 33,30 | 33,50 | -3,74% | - |
| 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% | - |