39,075€
-6,59%
Echtzeit-Aktienkurs Scholar Rock Holding Corp
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 42,08 | 42,09 | 39,20 | 39,21 | -6,82% | - |
| 11.11.2026 | 43,13 | 43,76 | 41,92 | 42,08 | -2,63% | - |
| 10.11.2026 | 46,26 | 46,28 | 41,38 | 43,22 | -5,96% | - |
| 09.11.2026 | 42,31 | 46,12 | 41,73 | 45,96 | 9,09% | - |
| 06.11.2026 | 40,12 | 42,99 | 39,95 | 42,13 | 3,86% | - |
| 05.11.2026 | 41,07 | 41,51 | 39,09 | 40,56 | -0,36% | - |
| 04.11.2026 | 39,20 | 41,37 | 38,68 | 40,71 | 3,52% | - |
| 03.11.2026 | 38,14 | 39,83 | 37,98 | 39,32 | 2,16% | - |
| 02.11.2026 | 39,37 | 39,84 | 38,45 | 38,49 | -1,12% | - |
| 30.10.2026 | 39,77 | 39,98 | 38,60 | 38,93 | -1,49% | - |
| 29.10.2026 | 38,89 | 40,45 | 38,55 | 39,52 | 1,91% | 1.100,00 |
| 28.10.2026 | 38,11 | 39,87 | 38,10 | 38,78 | 1,59% | - |
| 27.10.2026 | 37,31 | 38,35 | 36,82 | 38,17 | 2,79% | - |
| 26.10.2026 | 37,05 | 37,49 | 36,72 | 37,14 | -0,28% | - |
| 23.10.2026 | 37,32 | 37,84 | 36,44 | 37,24 | -0,32% | - |
| 22.10.2026 | 38,08 | 38,74 | 36,98 | 37,36 | -2,34% | - |
| 21.10.2026 | 36,88 | 38,46 | 36,65 | 38,26 | 3,87% | - |
| 20.10.2026 | 35,86 | 37,31 | 35,30 | 36,83 | 2,42% | - |
| 19.10.2026 | 35,72 | 36,29 | 35,07 | 35,96 | 1,22% | - |
| 16.10.2026 | 36,26 | 36,29 | 34,54 | 35,53 | -1,95% | 1.875,00 |
| 15.10.2026 | 35,33 | 36,91 | 34,78 | 36,23 | 2,21% | - |
| 14.10.2026 | 36,21 | 36,78 | 35,26 | 35,45 | -2,34% | - |
| 13.10.2026 | 37,64 | 38,14 | 36,27 | 36,30 | -3,62% | - |
| 12.10.2026 | 37,77 | 38,27 | 37,21 | 37,66 | -0,05% | - |
| 09.10.2026 | 37,62 | 38,30 | 37,39 | 37,68 | 0,20% | - |
| 08.10.2026 | 37,60 | 38,50 | 36,73 | 37,61 | -0,30% | - |
| 07.10.2026 | 37,74 | 39,46 | 37,47 | 37,72 | 0,35% | - |
| 06.10.2026 | 38,76 | 39,00 | 37,24 | 37,59 | -2,82% | - |
| 05.10.2026 | 41,76 | 42,23 | 37,85 | 38,68 | -7,02% | - |
| 02.10.2026 | 41,14 | 42,35 | 40,94 | 41,60 | 1,01% | 1.725,00 |
| 01.10.2026 | 42,87 | 43,41 | 41,11 | 41,19 | -4,17% | 2.100,00 |
| 30.09.2026 | 42,25 | 43,66 | 41,87 | 42,98 | 2,08% | - |
| 29.09.2026 | 43,18 | 43,90 | 41,89 | 42,10 | -2,78% | - |
| 28.09.2026 | 42,58 | 43,94 | 42,03 | 43,31 | 1,46% | - |
| 25.09.2026 | 42,79 | 43,41 | 42,28 | 42,68 | -0,14% | - |
| 24.09.2026 | 43,69 | 44,44 | 42,46 | 42,74 | -2,48% | - |
| 23.09.2026 | 44,83 | 45,50 | 43,31 | 43,83 | -2,02% | - |
| 22.09.2026 | 42,00 | 45,15 | 41,81 | 44,73 | 6,37% | 6.612,00 |
| 21.09.2026 | 40,82 | 42,78 | 40,54 | 42,05 | 3,58% | - |
| 18.09.2026 | 42,78 | 43,47 | 40,01 | 40,60 | -4,93% | - |
| 17.09.2026 | 43,33 | 43,48 | 41,85 | 42,70 | -1,18% | - |
| 16.09.2026 | 43,39 | 43,94 | 42,17 | 43,21 | 0,01% | - |
| 15.09.2026 | 44,30 | 44,90 | 40,42 | 43,21 | -3,73% | 1.040,00 |
| 14.09.2026 | 53,75 | 54,15 | 44,65 | 44,88 | -6,15% | 675,00 |
| 11.09.2026 | 48,15 | 48,88 | 47,32 | 47,82 | -0,27% | - |
| 10.09.2026 | 47,12 | 48,68 | 46,47 | 47,95 | 2,05% | - |
| 09.09.2026 | 49,39 | 49,93 | 46,78 | 46,99 | 1,13% | - |
| 08.09.2026 | 47,22 | 49,53 | 46,46 | 46,46 | -2,06% | - |
| 07.09.2026 | 47,45 | 47,57 | 47,33 | 47,44 | -0,38% | - |
| 04.09.2026 | 48,10 | 48,70 | 47,37 | 47,62 | -1,37% | - |
| 03.09.2026 | 48,47 | 48,64 | 47,55 | 48,28 | -0,33% | - |
| 02.09.2026 | 48,24 | 50,07 | 47,69 | 48,44 | 0,14% | - |
| 01.09.2026 | 49,01 | 49,16 | 47,79 | 48,37 | -1,11% | - |
| 31.08.2026 | 49,76 | 50,61 | 48,35 | 48,91 | -1,98% | - |
| 28.08.2026 | 50,90 | 51,08 | 49,37 | 49,90 | -1,85% | - |
| 27.08.2026 | 51,59 | 51,71 | 50,57 | 50,84 | -1,51% | - |
| 26.08.2026 | 50,24 | 53,00 | 49,55 | 51,62 | 3,63% | - |
| 25.08.2026 | 49,95 | 50,89 | 49,13 | 49,81 | -0,20% | - |
| 24.08.2026 | 48,36 | 50,31 | 47,89 | 49,91 | 3,13% | 340,00 |
| 21.08.2026 | 47,28 | 48,88 | 47,10 | 48,40 | 2,72% | - |
| 20.08.2026 | 48,39 | 48,61 | 46,86 | 47,12 | -2,71% | - |
| 19.08.2026 | 47,18 | 48,77 | 45,89 | 48,43 | 2,88% | - |
| 18.08.2026 | 44,90 | 47,23 | 44,28 | 47,07 | 4,76% | - |
| 17.08.2026 | 45,32 | 45,83 | 44,61 | 44,93 | -1,05% | - |
| 14.08.2026 | 46,01 | 46,21 | 44,70 | 45,41 | -1,35% | - |
| 13.08.2026 | 46,72 | 47,65 | 45,72 | 46,03 | -1,20% | - |
| 12.08.2026 | 45,14 | 47,42 | 44,89 | 46,59 | 3,08% | - |
| 11.08.2026 | 44,93 | 46,04 | 44,49 | 45,20 | 0,17% | - |
| 10.08.2026 | 46,34 | 46,38 | 43,94 | 45,12 | -1,32% | 1.334,00 |
| 07.08.2026 | 45,66 | 46,48 | 43,92 | 45,73 | -0,40% | 2.254,00 |
| 06.08.2026 | 41,61 | 46,53 | 41,46 | 45,91 | 10,81% | - |
| 05.08.2026 | 41,64 | 42,48 | 40,84 | 41,43 | -0,08% | - |
| 04.08.2026 | 39,96 | 41,79 | 39,72 | 41,47 | 3,94% | - |
| 03.08.2026 | 41,22 | 41,41 | 39,85 | 39,90 | -2,86% | - |
| 31.07.2026 | 42,78 | 43,20 | 40,78 | 41,07 | -3,23% | - |
| 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% | - |