42,240€
-0,40%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 42,83 | 43,31 | 41,94 | 42,43 | -1,05% | - |
| 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% | - |
| 10.03.2026 | 38,20 | 39,70 | 36,90 | 38,50 | 1,05% | 10.560,00 |
| 09.03.2026 | 38,50 | 39,50 | 36,90 | 38,10 | -2,06% | - |
| 06.03.2026 | 39,90 | 40,10 | 38,80 | 38,90 | -2,02% | - |
| 05.03.2026 | 40,70 | 41,40 | 39,00 | 39,70 | -2,46% | - |
| 04.03.2026 | 38,00 | 41,30 | 37,50 | 40,70 | 6,54% | - |
| 03.03.2026 | 36,90 | 40,90 | 36,70 | 38,20 | 2,69% | - |
| 02.03.2026 | 37,30 | 37,60 | 35,90 | 37,20 | -0,80% | - |
| 27.02.2026 | 37,80 | 38,30 | 36,80 | 37,50 | -0,53% | - |
| 26.02.2026 | 39,70 | 39,90 | 37,50 | 37,70 | -5,28% | - |
| 25.02.2026 | 39,90 | 40,60 | 39,70 | 39,80 | -0,25% | - |
| 24.02.2026 | 39,90 | 40,50 | 39,70 | 39,90 | 0,00% | - |
| 23.02.2026 | 40,30 | 41,30 | 39,50 | 39,90 | -1,97% | - |
| 20.02.2026 | 40,70 | 41,50 | 39,40 | 40,70 | 0,49% | - |
| 19.02.2026 | 39,90 | 40,90 | 39,50 | 40,50 | 1,50% | - |
| 18.02.2026 | 39,30 | 39,90 | 39,00 | 39,90 | 1,79% | - |
| 17.02.2026 | 38,70 | 39,90 | 38,50 | 39,20 | 1,03% | - |
| 16.02.2026 | 38,70 | 38,90 | 38,60 | 38,80 | 0,26% | - |
| 13.02.2026 | 39,30 | 40,70 | 38,50 | 38,70 | -0,77% | - |
| 12.02.2026 | 39,90 | 40,40 | 38,60 | 39,00 | -1,76% | - |
| 11.02.2026 | 40,10 | 40,60 | 38,90 | 39,70 | -1,00% | - |
| 10.02.2026 | 40,10 | 40,50 | 39,60 | 40,10 | 0,00% | - |
| 09.02.2026 | 40,30 | 40,30 | 39,20 | 40,10 | 0,25% | - |
| 06.02.2026 | 37,70 | 40,60 | 37,60 | 40,00 | 6,95% | - |
| 05.02.2026 | 39,70 | 40,00 | 37,40 | 37,40 | -6,03% | - |
| 04.02.2026 | 40,70 | 41,00 | 39,10 | 39,80 | -1,00% | - |
| 03.02.2026 | 39,50 | 42,10 | 39,30 | 40,20 | 1,77% | - |
| 02.02.2026 | 37,10 | 39,90 | 36,60 | 39,50 | 5,61% | - |
| 30.01.2026 | 37,40 | 38,10 | 36,70 | 37,40 | -0,27% | 2.240,00 |
| 29.01.2026 | 36,40 | 38,40 | 36,20 | 37,50 | 3,88% | - |
| 28.01.2026 | 36,70 | 37,40 | 36,10 | 36,10 | -0,82% | - |
| 27.01.2026 | 37,70 | 38,20 | 36,40 | 36,40 | -3,70% | - |
| 26.01.2026 | 37,30 | 38,20 | 36,90 | 37,80 | 0,80% | - |
| 23.01.2026 | 40,70 | 41,20 | 37,30 | 37,50 | -6,72% | - |
| 22.01.2026 | 39,50 | 40,70 | 38,90 | 40,20 | 2,29% | - |
| 21.01.2026 | 38,10 | 39,60 | 37,70 | 39,30 | 3,69% | - |
| 20.01.2026 | 38,20 | 38,30 | 37,00 | 37,90 | -1,04% | - |
| 19.01.2026 | 38,30 | 38,40 | 38,30 | 38,30 | -1,03% | - |
| 16.01.2026 | 40,10 | 40,30 | 37,90 | 38,70 | -3,49% | - |
| 15.01.2026 | 39,10 | 40,30 | 38,30 | 40,10 | 1,01% | - |
| 14.01.2026 | 37,60 | 40,10 | 37,20 | 39,70 | 5,31% | - |
| 13.01.2026 | 37,30 | 37,90 | 36,10 | 37,70 | 1,07% | - |
| 12.01.2026 | 36,40 | 37,50 | 35,40 | 37,30 | 3,04% | 9.200,00 |
| 09.01.2026 | 35,80 | 37,50 | 35,40 | 36,20 | 1,12% | - |
| 08.01.2026 | 37,60 | 37,90 | 35,30 | 35,80 | -5,54% | 7.600,00 |
| 07.01.2026 | 35,40 | 37,90 | 35,30 | 37,90 | 7,37% | - |