43,401$
-1,96%
Echtzeit-Aktienkurs Scholar Rock Holding Corp
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 43,04 | 44,00 | 42,07 | 43,47 | -1,82% | 1.409.197,00 |
| 27.02.2026 | 43,07 | 44,71 | 43,07 | 44,27 | -1,27% | 1.309.574,00 |
| 26.02.2026 | 46,70 | 46,70 | 44,24 | 44,84 | -4,53% | 953.147,00 |
| 25.02.2026 | 47,46 | 47,92 | 46,78 | 46,97 | -0,11% | 474.449,00 |
| 24.02.2026 | 46,59 | 47,70 | 46,55 | 47,02 | 0,02% | 466.177,00 |
| 23.02.2026 | 47,99 | 48,67 | 46,53 | 47,01 | -2,06% | 684.426,00 |
| 20.02.2026 | 47,38 | 48,77 | 46,48 | 48,00 | 0,63% | 1.252.823,00 |
| 19.02.2026 | 46,64 | 47,99 | 46,25 | 47,70 | 1,58% | 960.112,00 |
| 18.02.2026 | 46,42 | 47,15 | 46,41 | 46,96 | 1,10% | 839.613,00 |
| 17.02.2026 | 45,80 | 47,19 | 45,59 | 46,45 | 1,02% | 729.904,00 |
| 13.02.2026 | 47,39 | 48,49 | 45,85 | 45,98 | -1,46% | 753.093,00 |
| 12.02.2026 | 47,14 | 48,09 | 45,76 | 46,66 | -1,02% | 795.981,00 |
| 11.02.2026 | 47,78 | 47,88 | 46,00 | 47,14 | -1,05% | 1.225.091,00 |
| 10.02.2026 | 47,82 | 48,29 | 47,40 | 47,64 | -0,44% | 966.638,00 |
| 09.02.2026 | 47,20 | 47,97 | 46,66 | 47,85 | 0,48% | 666.495,00 |
| 06.02.2026 | 45,77 | 48,00 | 44,73 | 47,62 | 7,13% | 1.201.313,00 |
| 05.02.2026 | 46,88 | 47,00 | 44,10 | 44,45 | -5,08% | 892.091,00 |
| 04.02.2026 | 48,33 | 48,33 | 46,03 | 46,83 | -2,34% | 924.134,00 |
| 03.02.2026 | 46,62 | 49,82 | 46,62 | 47,95 | 2,87% | 1.010.757,00 |
| 02.02.2026 | 44,34 | 47,09 | 43,67 | 46,61 | 5,12% | 1.013.997,00 |
| 30.01.2026 | 44,24 | 45,11 | 43,48 | 44,34 | -1,29% | 916.376,00 |
| 29.01.2026 | 44,00 | 45,96 | 43,83 | 44,92 | 4,15% | 969.509,00 |
| 28.01.2026 | 43,88 | 44,56 | 42,87 | 43,13 | -1,95% | 550.927,00 |
| 27.01.2026 | 44,57 | 45,40 | 43,70 | 43,99 | -2,00% | 760.413,00 |
| 26.01.2026 | 44,29 | 45,49 | 43,56 | 44,89 | 1,35% | 785.658,00 |
| 23.01.2026 | 47,18 | 48,28 | 44,07 | 44,29 | -7,27% | 908.618,00 |
| 22.01.2026 | 45,86 | 47,84 | 45,34 | 47,76 | 3,71% | 1.460.113,00 |
| 21.01.2026 | 44,93 | 46,37 | 44,52 | 46,05 | 2,93% | 1.173.164,00 |
| 20.01.2026 | 44,10 | 44,87 | 43,25 | 44,74 | 0,31% | 1.079.141,00 |
| 19.01.2026 | 44,55 | 44,60 | 44,55 | 44,60 | -0,82% | - |
| 16.01.2026 | 46,11 | 46,22 | 44,02 | 44,97 | -3,35% | 875.652,00 |
| 15.01.2026 | 45,44 | 46,75 | 43,95 | 46,53 | 2,15% | 988.433,00 |
| 14.01.2026 | 43,57 | 46,74 | 43,19 | 45,55 | 4,11% | 1.442.995,00 |
| 13.01.2026 | 42,83 | 44,22 | 42,10 | 43,75 | 0,44% | 1.849.869,00 |
| 12.01.2026 | 42,07 | 43,66 | 40,63 | 43,56 | 3,27% | 1.147.076,00 |
| 09.01.2026 | 41,74 | 43,62 | 41,73 | 42,18 | 1,22% | 943.533,00 |
| 08.01.2026 | 43,63 | 43,85 | 41,00 | 41,67 | -5,79% | 1.197.417,00 |
| 07.01.2026 | 42,67 | 44,50 | 41,32 | 44,23 | 7,07% | 1.309.807,00 |
| 06.01.2026 | 42,57 | 43,06 | 41,19 | 41,31 | -3,39% | 750.597,00 |
| 05.01.2026 | 42,33 | 43,19 | 41,20 | 42,76 | -0,09% | 1.196.272,00 |
| 02.01.2026 | 43,99 | 44,19 | 41,76 | 42,80 | -2,84% | 817.927,00 |
| 31.12.2025 | 43,55 | 44,40 | 43,33 | 44,05 | 0,99% | 650.909,00 |
| 30.12.2025 | 45,18 | 45,21 | 43,55 | 43,62 | -3,47% | 765.339,00 |
| 29.12.2025 | 45,76 | 46,14 | 44,74 | 45,19 | -1,05% | 651.101,00 |
| 26.12.2025 | 45,47 | 46,06 | 45,13 | 45,67 | -0,41% | 510.782,00 |
| 24.12.2025 | 45,76 | 46,30 | 45,13 | 45,86 | -0,07% | 433.649,00 |
| 23.12.2025 | 45,00 | 46,38 | 45,00 | 45,89 | 1,53% | 1.124.365,00 |
| 22.12.2025 | 43,65 | 45,23 | 43,28 | 45,20 | 3,03% | 637.417,00 |
| 19.12.2025 | 43,13 | 44,44 | 43,13 | 43,87 | 2,25% | 1.450.845,00 |
| 18.12.2025 | 44,16 | 44,68 | 42,72 | 42,91 | -2,44% | 1.160.360,00 |
| 17.12.2025 | 45,32 | 45,32 | 42,61 | 43,98 | -0,79% | 1.311.606,00 |
| 16.12.2025 | 44,64 | 45,31 | 43,25 | 44,33 | -1,95% | 1.326.515,00 |
| 15.12.2025 | 46,38 | 46,75 | 44,44 | 45,21 | -3,54% | 1.752.128,00 |
| 12.12.2025 | 47,00 | 48,28 | 46,04 | 46,87 | 0,09% | 1.932.560,00 |
| 11.12.2025 | 45,09 | 47,74 | 45,09 | 46,83 | 3,95% | 1.750.729,00 |
| 10.12.2025 | 44,65 | 45,83 | 43,92 | 45,05 | 0,94% | 982.927,00 |
| 09.12.2025 | 45,53 | 46,25 | 44,47 | 44,63 | -1,41% | 1.419.708,00 |
| 08.12.2025 | 45,88 | 46,32 | 45,01 | 45,27 | 0,56% | 1.252.818,00 |
| 05.12.2025 | 45,20 | 45,94 | 44,50 | 45,02 | -0,40% | 1.119.277,00 |
| 04.12.2025 | 43,01 | 45,50 | 42,83 | 45,20 | 3,88% | 1.336.325,00 |
| 03.12.2025 | 41,51 | 44,36 | 41,00 | 43,51 | 5,92% | 1.894.975,00 |
| 02.12.2025 | 40,00 | 41,90 | 39,51 | 41,08 | -2,07% | 2.632.017,00 |
| 01.12.2025 | 43,80 | 43,80 | 41,78 | 41,95 | -4,79% | 1.997.235,00 |
| 28.11.2025 | 43,29 | 44,08 | 43,18 | 44,06 | 2,11% | 690.109,00 |
| 26.11.2025 | 41,39 | 43,30 | 40,91 | 43,15 | 4,05% | 1.096.265,00 |
| 25.11.2025 | 41,89 | 43,70 | 41,16 | 41,47 | -0,77% | 2.055.401,00 |
| 24.11.2025 | 40,41 | 41,98 | 40,32 | 41,79 | 3,96% | 1.427.158,00 |
| 21.11.2025 | 38,02 | 40,75 | 38,02 | 40,20 | 5,73% | 1.967.477,00 |
| 20.11.2025 | 40,36 | 40,67 | 37,54 | 38,02 | -4,18% | 1.900.366,00 |
| 19.11.2025 | 39,39 | 40,12 | 38,42 | 39,68 | -0,35% | 2.639.911,00 |
| 18.11.2025 | 36,92 | 39,99 | 36,78 | 39,82 | 9,19% | 3.338.892,00 |
| 17.11.2025 | 36,81 | 37,07 | 35,53 | 36,47 | -2,51% | 2.772.943,00 |
| 14.11.2025 | 34,98 | 39,50 | 34,25 | 37,41 | 24,33% | 7.126.522,00 |
| 13.11.2025 | 30,41 | 30,74 | 29,35 | 30,09 | -2,40% | 1.359.047,00 |
| 12.11.2025 | 30,80 | 31,46 | 30,35 | 30,83 | 0,13% | 1.266.020,00 |
| 11.11.2025 | 29,14 | 31,10 | 28,97 | 30,79 | 4,80% | 1.881.970,00 |
| 10.11.2025 | 29,04 | 30,13 | 28,79 | 29,38 | 1,49% | 1.537.347,00 |
| 07.11.2025 | 28,44 | 29,03 | 27,07 | 28,95 | 0,52% | 1.707.204,00 |
| 06.11.2025 | 27,91 | 29,10 | 27,50 | 28,80 | 2,89% | 1.403.346,00 |
| 05.11.2025 | 27,69 | 28,48 | 27,50 | 27,99 | -0,16% | 1.488.629,00 |
| 04.11.2025 | 28,76 | 29,20 | 27,60 | 28,04 | -2,69% | 1.281.783,00 |
| 03.11.2025 | 29,39 | 30,60 | 28,60 | 28,81 | -2,73% | 1.539.766,00 |
| 31.10.2025 | 29,13 | 29,80 | 28,99 | 29,62 | 0,85% | 1.578.794,00 |
| 30.10.2025 | 28,95 | 30,15 | 28,95 | 29,37 | 0,34% | 1.473.793,00 |
| 29.10.2025 | 29,71 | 29,79 | 28,81 | 29,27 | -2,04% | 1.554.296,00 |
| 28.10.2025 | 30,00 | 30,47 | 29,10 | 29,88 | -2,03% | 1.793.362,00 |
| 27.10.2025 | 30,02 | 31,85 | 30,02 | 30,50 | 2,76% | 2.292.686,00 |
| 24.10.2025 | 29,12 | 29,98 | 28,81 | 29,68 | 3,64% | 1.545.029,00 |
| 23.10.2025 | 28,69 | 29,01 | 28,16 | 28,64 | 0,41% | - |
| 22.10.2025 | 28,17 | 29,35 | 27,96 | 28,52 | 1,24% | 3.043.552,00 |
| 21.10.2025 | 28,00 | 28,73 | 27,61 | 28,17 | 0,90% | 2.400.582,00 |
| 20.10.2025 | 28,17 | 28,45 | 27,61 | 27,92 | -0,22% | 3.925.258,00 |
| 17.10.2025 | 29,36 | 29,36 | 27,85 | 27,98 | -4,95% | - |
| 16.10.2025 | 32,29 | 32,64 | 29,15 | 29,44 | -9,14% | 4.246.697,00 |
| 15.10.2025 | 31,65 | 33,68 | 31,62 | 32,40 | 1,57% | 3.833.583,00 |
| 14.10.2025 | 33,22 | 34,15 | 31,69 | 31,90 | -6,93% | 3.277.996,00 |
| 13.10.2025 | 32,87 | 35,42 | 29,00 | 34,28 | -13,14% | 11.225.672,00 |
| 10.10.2025 | 41,08 | 41,42 | 38,70 | 39,46 | -3,73% | 3.981.838,00 |
| 09.10.2025 | 39,39 | 41,47 | 38,81 | 40,99 | 5,94% | 2.831.795,00 |
| 08.10.2025 | 40,90 | 43,48 | 37,80 | 38,69 | -2,05% | 4.290.493,00 |