34,748$
0,19%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 37,25 | 37,88 | 34,52 | 34,68 | -6,87% | 2.647.633,00 |
| 30.09.2025 | 38,20 | 38,55 | 36,66 | 37,24 | -2,92% | 2.144.678,00 |
| 29.09.2025 | 38,94 | 39,80 | 38,05 | 38,36 | -1,01% | 1.683.647,00 |
| 26.09.2025 | 34,79 | 39,08 | 34,61 | 38,75 | 12,35% | 4.394.399,00 |
| 25.09.2025 | 33,27 | 35,70 | 33,27 | 34,49 | 2,28% | 4.714.633,00 |
| 24.09.2025 | 33,39 | 34,31 | 33,00 | 33,72 | -0,09% | 2.235.090,00 |
| 23.09.2025 | 29,90 | 33,93 | 29,78 | 33,75 | 3,59% | 9.978.178,00 |
| 22.09.2025 | 30,85 | 34,50 | 30,33 | 32,58 | 5,64% | 3.285.540,00 |
| 19.09.2025 | 32,33 | 32,75 | 30,72 | 30,84 | -5,08% | 3.390.316,00 |
| 18.09.2025 | 32,50 | 33,09 | 31,38 | 32,49 | 1,63% | 1.618.549,00 |
| 17.09.2025 | 33,25 | 33,86 | 31,60 | 31,97 | -1,14% | 1.840.659,00 |
| 16.09.2025 | 33,52 | 33,88 | 31,82 | 32,34 | -3,95% | 1.938.817,00 |
| 15.09.2025 | 32,46 | 34,27 | 31,97 | 33,67 | 6,32% | 2.985.951,00 |
| 12.09.2025 | 32,08 | 32,23 | 31,49 | 31,67 | -0,53% | 1.264.438,00 |
| 11.09.2025 | 31,48 | 32,10 | 31,01 | 31,84 | 1,92% | 1.105.374,00 |
| 10.09.2025 | 31,60 | 31,69 | 30,07 | 31,24 | -1,08% | 1.590.040,00 |
| 09.09.2025 | 31,75 | 32,05 | 31,30 | 31,58 | 0,02% | 1.257.635,00 |
| 08.09.2025 | 31,50 | 32,03 | 31,22 | 31,57 | 0,52% | 1.695.558,00 |
| 05.09.2025 | 32,46 | 32,87 | 31,08 | 31,41 | -3,18% | 2.114.486,00 |
| 04.09.2025 | 34,16 | 34,50 | 31,72 | 32,44 | -5,64% | 2.907.819,00 |
| 03.09.2025 | 32,95 | 34,66 | 32,57 | 34,38 | 3,80% | 1.788.552,00 |
| 02.09.2025 | 32,76 | 33,58 | 32,29 | 33,12 | 1,44% | 1.616.202,00 |
| 29.08.2025 | 33,45 | 33,45 | 32,16 | 32,65 | -1,89% | 1.418.334,00 |
| 28.08.2025 | 34,54 | 35,13 | 33,12 | 33,28 | -3,45% | 785.886,00 |
| 27.08.2025 | 33,50 | 34,50 | 33,48 | 34,47 | 2,04% | 1.190.234,00 |
| 26.08.2025 | 33,32 | 34,44 | 33,01 | 33,78 | 1,35% | 1.407.882,00 |
| 25.08.2025 | 35,48 | 35,87 | 33,31 | 33,33 | -6,09% | 1.934.272,00 |
| 22.08.2025 | 34,96 | 35,74 | 33,77 | 35,49 | 2,60% | 2.050.587,00 |
| 21.08.2025 | 34,51 | 34,94 | 33,20 | 34,59 | 0,55% | 2.078.945,00 |
| 20.08.2025 | 30,04 | 35,89 | 29,60 | 34,40 | 14,21% | 5.376.457,00 |
| 19.08.2025 | 31,38 | 31,76 | 30,10 | 30,12 | -4,44% | 1.196.082,00 |
| 18.08.2025 | 31,43 | 31,94 | 30,52 | 31,52 | 0,35% | 2.297.530,00 |
| 15.08.2025 | 32,40 | 32,53 | 30,62 | 31,41 | -2,73% | 1.775.255,00 |
| 14.08.2025 | 31,76 | 32,63 | 31,70 | 32,29 | 0,97% | 963.973,00 |
| 13.08.2025 | 32,57 | 33,21 | 31,56 | 31,98 | -0,68% | 1.637.619,00 |
| 12.08.2025 | 31,58 | 32,41 | 31,32 | 32,20 | 2,35% | 1.224.522,00 |
| 11.08.2025 | 31,85 | 32,35 | 30,99 | 31,46 | -1,55% | 1.237.297,00 |
| 08.08.2025 | 31,75 | 32,66 | 31,19 | 31,96 | 1,78% | 1.368.651,00 |
| 07.08.2025 | 34,61 | 35,10 | 30,73 | 31,40 | -9,30% | 3.460.414,00 |
| 06.08.2025 | 31,99 | 35,77 | 30,00 | 34,62 | -6,40% | 5.334.632,00 |
| 05.08.2025 | 36,95 | 37,14 | 35,82 | 36,98 | -0,03% | 2.016.326,00 |
| 04.08.2025 | 36,54 | 37,31 | 35,45 | 36,99 | 1,73% | 775.126,00 |
| 01.08.2025 | 36,85 | 36,97 | 35,60 | 36,36 | -1,86% | 1.417.401,00 |
| 31.07.2025 | 37,56 | 38,27 | 36,68 | 37,05 | -2,06% | 793.971,00 |
| 30.07.2025 | 38,12 | 39,13 | 37,12 | 37,83 | 1,50% | 1.234.124,00 |
| 29.07.2025 | 37,57 | 38,14 | 37,02 | 37,27 | 0,49% | 834.759,00 |
| 28.07.2025 | 38,91 | 39,27 | 36,96 | 37,09 | -4,78% | 1.203.523,00 |
| 25.07.2025 | 39,07 | 39,45 | 38,41 | 38,95 | -0,41% | 853.053,00 |
| 24.07.2025 | 39,53 | 39,84 | 38,96 | 39,11 | -1,51% | 748.222,00 |
| 23.07.2025 | 40,62 | 41,33 | 39,63 | 39,71 | -0,68% | 1.261.679,00 |
| 22.07.2025 | 40,84 | 41,32 | 39,66 | 39,98 | -2,77% | 1.615.735,00 |
| 21.07.2025 | 40,78 | 41,60 | 40,22 | 41,12 | 0,98% | 1.695.652,00 |
| 18.07.2025 | 43,32 | 43,97 | 40,38 | 40,72 | -4,99% | 1.896.477,00 |
| 17.07.2025 | 41,87 | 42,95 | 40,88 | 42,86 | 4,16% | 1.669.704,00 |
| 16.07.2025 | 39,08 | 41,17 | 39,03 | 41,15 | 6,17% | 2.088.878,00 |
| 15.07.2025 | 38,82 | 39,14 | 38,41 | 38,76 | 0,44% | 1.804.020,00 |
| 14.07.2025 | 37,35 | 38,64 | 36,91 | 38,59 | 3,07% | 656.429,00 |
| 11.07.2025 | 37,81 | 38,03 | 36,95 | 37,44 | -1,77% | 687.816,00 |
| 10.07.2025 | 36,85 | 38,15 | 36,05 | 38,12 | 3,04% | 772.885,00 |
| 09.07.2025 | 34,70 | 37,84 | 34,52 | 36,99 | 8,03% | 1.689.314,00 |
| 08.07.2025 | 35,37 | 35,90 | 33,60 | 34,24 | -3,49% | 764.473,00 |
| 07.07.2025 | 35,80 | 35,80 | 34,54 | 35,48 | -1,42% | 751.540,00 |
| 03.07.2025 | 35,47 | 35,99 | 34,89 | 35,99 | 1,24% | 481.993,00 |
| 02.07.2025 | 33,58 | 35,76 | 33,50 | 35,55 | 5,30% | 1.029.196,00 |
| 01.07.2025 | 35,32 | 35,60 | 33,69 | 33,76 | -4,69% | 1.466.359,00 |
| 30.06.2025 | 35,80 | 36,46 | 34,75 | 35,42 | -1,09% | 853.560,00 |
| 27.06.2025 | 35,35 | 36,93 | 34,77 | 35,81 | 0,93% | 1.735.813,00 |
| 26.06.2025 | 36,09 | 36,20 | 34,72 | 35,48 | -0,92% | 848.687,00 |
| 25.06.2025 | 34,67 | 36,24 | 33,31 | 35,81 | 7,18% | 1.527.275,00 |
| 24.06.2025 | 33,61 | 34,37 | 33,18 | 33,41 | 0,39% | 1.483.214,00 |
| 23.06.2025 | 33,65 | 33,79 | 31,63 | 33,28 | -2,23% | 2.140.762,00 |
| 20.06.2025 | 36,56 | 36,90 | 33,04 | 34,04 | -6,28% | 3.219.855,00 |
| 18.06.2025 | 33,50 | 37,00 | 33,45 | 36,32 | 16,60% | 5.290.661,00 |
| 17.06.2025 | 31,72 | 31,97 | 30,97 | 31,15 | -3,05% | 704.044,00 |
| 16.06.2025 | 32,51 | 33,37 | 31,41 | 32,13 | -0,99% | 998.178,00 |
| 13.06.2025 | 32,48 | 33,47 | 32,03 | 32,45 | -2,61% | 646.476,00 |
| 12.06.2025 | 32,82 | 34,20 | 32,66 | 33,32 | 0,94% | 586.448,00 |
| 11.06.2025 | 34,44 | 34,74 | 32,97 | 33,01 | -4,10% | 1.157.160,00 |
| 10.06.2025 | 33,88 | 34,73 | 33,65 | 34,42 | 1,03% | 581.578,00 |
| 09.06.2025 | 34,42 | 34,91 | 33,47 | 34,07 | -0,47% | 692.669,00 |
| 06.06.2025 | 34,70 | 35,74 | 33,78 | 34,23 | -0,06% | 1.827.681,00 |
| 05.06.2025 | 30,63 | 34,70 | 30,36 | 34,25 | 11,13% | 2.542.052,00 |
| 04.06.2025 | 30,93 | 31,87 | 30,80 | 30,82 | -0,39% | 1.153.345,00 |
| 03.06.2025 | 29,87 | 31,12 | 28,83 | 30,94 | 3,97% | 802.664,00 |
| 02.06.2025 | 29,03 | 29,88 | 28,45 | 29,76 | 2,59% | 723.655,00 |
| 30.05.2025 | 29,53 | 29,68 | 28,29 | 29,01 | -2,78% | 1.368.000,00 |
| 29.05.2025 | 29,26 | 30,24 | 28,55 | 29,84 | 3,40% | 839.647,00 |
| 28.05.2025 | 30,59 | 30,78 | 28,54 | 28,86 | -5,28% | 1.456.922,00 |
| 27.05.2025 | 30,47 | 31,60 | 29,95 | 30,47 | 1,57% | 1.569.998,00 |
| 23.05.2025 | 29,80 | 30,73 | 29,24 | 30,00 | -1,51% | 825.200,00 |
| 22.05.2025 | 30,46 | 31,14 | 30,34 | 30,46 | -0,85% | 673.146,00 |
| 21.05.2025 | 30,96 | 31,60 | 30,02 | 30,72 | -2,60% | 891.915,00 |
| 20.05.2025 | 30,20 | 31,84 | 29,82 | 31,54 | 4,58% | 711.655,00 |
| 19.05.2025 | 30,36 | 30,62 | 29,03 | 30,16 | -1,28% | 975.734,00 |
| 16.05.2025 | 30,73 | 31,08 | 29,97 | 30,55 | -0,91% | 1.075.755,00 |
| 15.05.2025 | 30,56 | 30,93 | 29,89 | 30,83 | 0,95% | 1.040.070,00 |
| 14.05.2025 | 30,14 | 31,72 | 30,14 | 30,54 | -2,74% | 1.298.227,00 |
| 13.05.2025 | 32,80 | 33,40 | 31,04 | 31,40 | -3,27% | 1.259.593,00 |
| 12.05.2025 | 31,76 | 32,71 | 31,41 | 32,46 | 5,84% | 838.569,00 |
| 09.05.2025 | 31,10 | 31,88 | 30,44 | 30,67 | -1,03% | 846.172,00 |