42,825€
0,32%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 42,78 | 42,91 | 42,40 | 42,82 | 0,90% | - |
| 30.07.2026 | 42,86 | 43,38 | 41,92 | 42,44 | -0,73% | - |
| 29.07.2026 | 43,26 | 43,77 | 42,58 | 42,75 | -0,35% | - |
| 28.07.2026 | 43,04 | 43,51 | 41,69 | 42,90 | -1,76% | - |
| 27.07.2026 | 42,12 | 44,01 | 41,88 | 43,67 | 3,73% | - |
| 24.07.2026 | 43,50 | 44,07 | 41,97 | 42,10 | -3,21% | - |
| 23.07.2026 | 42,19 | 43,63 | 41,56 | 43,50 | 1,40% | - |
| 22.07.2026 | 44,59 | 44,80 | 41,52 | 42,90 | -3,94% | - |
| 21.07.2026 | 44,54 | 45,11 | 44,12 | 44,66 | 0,68% | - |
| 20.07.2026 | 46,13 | 46,64 | 44,25 | 44,36 | -3,59% | - |
| 17.07.2026 | 44,89 | 46,46 | 44,36 | 46,01 | 2,02% | - |
| 16.07.2026 | 47,14 | 47,79 | 44,50 | 45,10 | -4,27% | - |
| 15.07.2026 | 47,07 | 47,53 | 46,31 | 47,11 | -0,01% | - |
| 14.07.2026 | 47,97 | 48,56 | 46,97 | 47,11 | -1,91% | - |
| 13.07.2026 | 49,54 | 50,47 | 47,03 | 48,03 | -3,43% | - |
| 10.07.2026 | 50,44 | 50,98 | 48,28 | 49,73 | -1,91% | - |
| 09.07.2026 | 49,16 | 50,83 | 48,88 | 50,70 | 3,87% | - |
| 08.07.2026 | 49,46 | 50,06 | 48,23 | 48,81 | -1,53% | - |
| 07.07.2026 | 48,44 | 50,55 | 48,29 | 49,57 | 2,50% | - |
| 06.07.2026 | 47,99 | 48,87 | 47,18 | 48,36 | 0,46% | 1.377,00 |
| 03.07.2026 | 48,03 | 48,23 | 47,83 | 48,14 | 0,54% | - |
| 02.07.2026 | 46,40 | 47,92 | 44,89 | 47,88 | 3,01% | - |
| 01.07.2026 | 48,07 | 48,77 | 46,46 | 46,48 | -3,43% | - |
| 30.06.2026 | 48,30 | 49,53 | 47,82 | 48,13 | 0,26% | - |
| 29.06.2026 | 48,31 | 49,53 | 47,13 | 48,01 | 2,97% | - |
| 26.06.2026 | 47,15 | 48,09 | 46,48 | 46,62 | -1,21% | - |
| 25.06.2026 | 46,02 | 47,20 | 45,23 | 47,19 | 2,33% | - |
| 24.06.2026 | 45,08 | 47,29 | 44,77 | 46,12 | 2,33% | - |
| 23.06.2026 | 42,92 | 45,38 | 41,60 | 45,07 | 4,72% | - |
| 22.06.2026 | 41,17 | 43,52 | 40,72 | 43,04 | 6,10% | - |
| 19.06.2026 | 41,29 | 41,32 | 40,56 | 40,56 | -1,25% | - |
| 18.06.2026 | 40,96 | 41,90 | 40,22 | 41,08 | 0,59% | - |
| 17.06.2026 | 39,25 | 41,62 | 39,12 | 40,84 | 4,00% | - |
| 16.06.2026 | 39,65 | 39,99 | 38,31 | 39,27 | -0,66% | - |
| 15.06.2026 | 39,00 | 39,58 | 38,15 | 39,53 | 3,55% | - |
| 12.06.2026 | 38,68 | 39,94 | 38,15 | 38,17 | -1,13% | - |
| 11.06.2026 | 38,31 | 39,09 | 37,72 | 38,61 | -0,39% | - |
| 10.06.2026 | 39,43 | 41,26 | 38,66 | 38,76 | -1,65% | - |
| 09.06.2026 | 38,00 | 39,43 | 37,89 | 39,41 | 3,72% | - |
| 08.06.2026 | 38,28 | 39,12 | 37,52 | 37,99 | -1,13% | 150,00 |
| 05.06.2026 | 39,02 | 39,76 | 38,24 | 38,43 | -2,05% | - |
| 04.06.2026 | 38,46 | 39,65 | 37,88 | 39,23 | 2,19% | 945,00 |
| 03.06.2026 | 38,41 | 38,98 | 38,06 | 38,39 | 0,42% | - |
| 02.06.2026 | 40,57 | 41,60 | 38,23 | 38,23 | -6,39% | 60,00 |
| 01.06.2026 | 42,36 | 42,61 | 40,57 | 40,84 | -3,31% | - |
| 29.05.2026 | 42,83 | 43,31 | 41,94 | 42,24 | -1,48% | - |
| 28.05.2026 | 43,65 | 43,93 | 42,42 | 42,88 | -1,66% | 42,00 |
| 27.05.2026 | 44,30 | 44,71 | 43,11 | 43,60 | -1,42% | - |
| 26.05.2026 | 41,60 | 44,89 | 40,77 | 44,23 | 5,95% | - |
| 25.05.2026 | 41,68 | 41,77 | 41,66 | 41,75 | 0,68% | - |
| 22.05.2026 | 41,18 | 42,03 | 40,93 | 41,47 | 1,02% | - |
| 21.05.2026 | 41,58 | 41,88 | 40,01 | 41,05 | -1,35% | - |
| 20.05.2026 | 40,97 | 42,43 | 40,67 | 41,61 | 1,99% | - |
| 19.05.2026 | 40,62 | 41,27 | 39,66 | 40,80 | 0,09% | 3.100,00 |
| 18.05.2026 | 42,13 | 42,71 | 40,04 | 40,76 | -4,04% | - |
| 15.05.2026 | 43,93 | 44,61 | 42,13 | 42,48 | -3,49% | - |
| 14.05.2026 | 42,95 | 44,08 | 41,85 | 44,01 | 2,83% | - |
| 13.05.2026 | 41,92 | 42,98 | 41,31 | 42,80 | 2,17% | - |
| 12.05.2026 | 41,09 | 42,12 | 40,68 | 41,89 | 1,98% | - |
| 11.05.2026 | 41,07 | 42,33 | 40,64 | 41,08 | 0,13% | - |
| 08.05.2026 | 39,61 | 41,11 | 39,06 | 41,02 | 3,56% | - |
| 07.05.2026 | 40,15 | 40,91 | 38,48 | 39,61 | -0,78% | - |
| 06.05.2026 | 40,26 | 40,87 | 39,71 | 39,92 | -0,96% | - |
| 05.05.2026 | 39,86 | 40,55 | 38,94 | 40,31 | 1,55% | - |
| 04.05.2026 | 39,58 | 40,39 | 39,26 | 39,69 | -0,10% | - |
| 30.04.2026 | 39,45 | 40,23 | 39,02 | 39,73 | 0,34% | - |
| 29.04.2026 | 40,03 | 40,47 | 38,73 | 39,60 | -0,80% | - |
| 28.04.2026 | 39,55 | 41,15 | 39,46 | 39,92 | 1,10% | - |
| 27.04.2026 | 39,56 | 40,38 | 39,09 | 39,48 | 0,20% | - |
| 24.04.2026 | 40,62 | 40,73 | 39,40 | 39,40 | -3,29% | - |
| 23.04.2026 | 40,20 | 41,24 | 39,91 | 40,74 | 0,84% | - |
| 22.04.2026 | 41,13 | 41,78 | 39,58 | 40,40 | -1,46% | - |
| 21.04.2026 | 40,64 | 41,60 | 40,00 | 41,00 | 1,05% | - |
| 20.04.2026 | 42,04 | 42,64 | 40,55 | 40,58 | -4,30% | - |
| 17.04.2026 | 42,54 | 43,11 | 41,80 | 42,40 | 0,00% | - |
| 16.04.2026 | 41,81 | 42,58 | 41,59 | 42,40 | 1,44% | - |
| 15.04.2026 | 42,00 | 42,29 | 41,60 | 41,80 | -0,48% | - |
| 14.04.2026 | 42,07 | 42,80 | 41,60 | 42,00 | -1,37% | - |
| 13.04.2026 | 42,48 | 43,30 | 41,40 | 42,59 | 0,91% | - |
| 10.04.2026 | 42,04 | 42,60 | 41,40 | 42,20 | 0,26% | - |
| 09.04.2026 | 42,82 | 42,84 | 41,56 | 42,09 | -1,66% | - |
| 08.04.2026 | 43,72 | 44,20 | 42,20 | 42,80 | -0,52% | - |
| 07.04.2026 | 42,20 | 43,20 | 41,20 | 43,03 | -0,64% | - |
| 02.04.2026 | 42,30 | 43,70 | 41,60 | 43,30 | 1,41% | - |
| 01.04.2026 | 42,60 | 44,50 | 41,70 | 42,70 | 0,47% | - |
| 31.03.2026 | 37,90 | 43,70 | 37,80 | 42,50 | 13,64% | - |
| 30.03.2026 | 37,10 | 38,40 | 36,80 | 37,40 | 1,63% | - |
| 27.03.2026 | 38,40 | 38,50 | 36,70 | 36,80 | -4,42% | - |
| 26.03.2026 | 39,20 | 39,90 | 38,30 | 38,50 | -2,04% | - |
| 25.03.2026 | 37,00 | 39,50 | 36,60 | 39,30 | 8,56% | - |
| 24.03.2026 | 37,40 | 37,70 | 34,90 | 36,20 | -3,47% | - |
| 23.03.2026 | 39,90 | 39,90 | 37,50 | 37,50 | -2,60% | - |
| 20.03.2026 | 39,30 | 41,50 | 38,10 | 38,50 | -1,79% | - |
| 19.03.2026 | 34,80 | 39,30 | 33,90 | 39,20 | 12,97% | - |
| 18.03.2026 | 35,40 | 35,90 | 34,50 | 34,70 | -1,98% | 5.928,00 |
| 17.03.2026 | 34,90 | 36,20 | 34,90 | 35,40 | 0,85% | - |
| 16.03.2026 | 35,30 | 35,70 | 34,20 | 35,10 | 0,29% | - |
| 13.03.2026 | 36,20 | 37,30 | 34,90 | 35,00 | -3,58% | - |
| 12.03.2026 | 37,00 | 37,40 | 36,10 | 36,30 | -2,68% | - |
| 11.03.2026 | 38,60 | 38,80 | 37,10 | 37,30 | -3,12% | - |