33,242$
-8,47%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 36,64 | 36,70 | 33,25 | 33,25 | -8,46% | - |
| 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 |
| 08.05.2025 | 29,61 | 31,37 | 28,76 | 30,99 | 4,34% | 885.733,00 |
| 07.05.2025 | 29,44 | 29,92 | 29,07 | 29,70 | 1,33% | 936.056,00 |
| 06.05.2025 | 32,16 | 32,16 | 29,16 | 29,31 | -10,01% | 1.998.520,00 |
| 05.05.2025 | 32,72 | 33,33 | 32,20 | 32,57 | -1,03% | 545.679,00 |
| 02.05.2025 | 33,00 | 33,48 | 32,10 | 32,91 | 0,46% | 1.339.192,00 |
| 01.05.2025 | 32,90 | 33,37 | 32,16 | 32,76 | -0,46% | 984.136,00 |
| 30.04.2025 | 32,00 | 33,37 | 31,98 | 32,91 | 0,43% | 1.406.380,00 |
| 29.04.2025 | 31,57 | 33,01 | 31,03 | 32,77 | 3,47% | 1.722.496,00 |
| 28.04.2025 | 31,17 | 32,88 | 30,93 | 31,67 | -3,47% | 2.467.299,00 |
| 25.04.2025 | 33,94 | 33,94 | 32,39 | 32,81 | -4,57% | 694.304,00 |
| 24.04.2025 | 32,22 | 34,63 | 32,22 | 34,38 | 5,72% | 732.611,00 |
| 23.04.2025 | 32,56 | 33,40 | 31,91 | 32,52 | 2,78% | 1.553.689,00 |
| 22.04.2025 | 30,51 | 31,76 | 30,27 | 31,64 | 6,14% | 1.202.704,00 |
| 21.04.2025 | 30,63 | 31,81 | 29,75 | 29,81 | -3,06% | 878.844,00 |
| 17.04.2025 | 29,54 | 30,82 | 29,31 | 30,75 | 3,33% | 923.615,00 |
| 16.04.2025 | 29,83 | 30,13 | 28,79 | 29,76 | -1,52% | 1.577.301,00 |
| 15.04.2025 | 29,15 | 31,09 | 29,15 | 30,22 | 4,46% | 2.158.835,00 |
| 14.04.2025 | 28,75 | 29,59 | 28,27 | 28,93 | 3,32% | 1.977.637,00 |
| 11.04.2025 | 26,36 | 28,11 | 25,72 | 28,00 | 6,50% | 1.761.910,00 |
| 10.04.2025 | 25,99 | 26,79 | 25,08 | 26,29 | -2,72% | 1.377.148,00 |
| 09.04.2025 | 24,06 | 27,62 | 22,71 | 27,03 | 10,44% | 2.119.378,00 |
| 08.04.2025 | 27,23 | 27,98 | 24,18 | 24,47 | -6,03% | 1.426.519,00 |
| 07.04.2025 | 25,44 | 27,81 | 24,78 | 26,04 | -3,20% | 1.686.123,00 |
| 04.04.2025 | 29,55 | 30,01 | 26,65 | 26,90 | -12,38% | 2.719.879,00 |
| 03.04.2025 | 30,83 | 32,13 | 29,86 | 30,70 | -5,65% | 995.585,00 |
| 02.04.2025 | 29,85 | 32,55 | 29,85 | 32,54 | 8,25% | 1.460.595,00 |
| 01.04.2025 | 31,82 | 32,42 | 29,90 | 30,06 | -6,70% | 2.150.069,00 |
| 31.03.2025 | 31,86 | 32,91 | 30,79 | 32,22 | -1,89% | 1.691.264,00 |
| 28.03.2025 | 33,42 | 33,96 | 32,03 | 32,84 | -1,56% | 1.129.184,00 |
| 27.03.2025 | 32,39 | 33,51 | 31,86 | 33,36 | 3,73% | 1.031.085,00 |
| 26.03.2025 | 33,12 | 33,25 | 31,60 | 32,16 | -3,37% | 1.224.317,00 |
| 25.03.2025 | 33,75 | 34,18 | 32,78 | 33,28 | -1,57% | 1.198.929,00 |
| 24.03.2025 | 33,36 | 34,06 | 32,52 | 33,81 | 2,30% | 1.297.503,00 |
| 21.03.2025 | 33,32 | 33,99 | 32,91 | 33,05 | -1,75% | 2.661.058,00 |
| 20.03.2025 | 33,74 | 34,76 | 33,59 | 33,64 | -0,97% | 775.374,00 |
| 19.03.2025 | 33,88 | 34,92 | 33,32 | 33,97 | 0,27% | 913.392,00 |
| 18.03.2025 | 34,24 | 34,83 | 33,30 | 33,88 | -2,42% | 881.080,00 |
| 17.03.2025 | 34,47 | 35,21 | 33,77 | 34,72 | 0,35% | 1.903.678,00 |
| 14.03.2025 | 35,00 | 36,34 | 34,53 | 34,60 | 0,14% | 1.093.826,00 |
| 13.03.2025 | 35,67 | 36,09 | 34,31 | 34,55 | -3,46% | 670.248,00 |
| 12.03.2025 | 35,44 | 37,30 | 35,34 | 35,79 | 3,74% | 776.508,00 |
| 11.03.2025 | 35,17 | 35,83 | 34,14 | 34,50 | -1,85% | 676.506,00 |
| 10.03.2025 | 35,20 | 35,97 | 34,49 | 35,15 | -2,36% | 994.924,00 |
| 07.03.2025 | 36,19 | 36,99 | 35,29 | 36,00 | -0,36% | 1.174.900,00 |
| 06.03.2025 | 35,46 | 36,62 | 35,33 | 36,13 | 0,03% | 646.625,00 |
| 05.03.2025 | 37,30 | 37,89 | 35,94 | 36,12 | -2,62% | 1.031.293,00 |
| 04.03.2025 | 35,79 | 37,77 | 35,03 | 37,09 | 2,32% | 853.256,00 |
| 03.03.2025 | 39,00 | 39,61 | 35,82 | 36,25 | -6,62% | 1.232.964,00 |
| 28.02.2025 | 35,72 | 39,17 | 35,37 | 38,82 | 7,95% | 1.210.192,00 |
| 27.02.2025 | 36,00 | 38,66 | 35,96 | 35,96 | -2,86% | 799.390,00 |
| 26.02.2025 | 36,98 | 38,07 | 36,09 | 37,02 | 1,82% | 541.309,00 |
| 25.02.2025 | 37,14 | 37,31 | 35,81 | 36,36 | -2,15% | 608.979,00 |
| 24.02.2025 | 37,76 | 38,26 | 36,31 | 37,16 | -1,43% | 775.565,00 |
| 21.02.2025 | 39,79 | 40,18 | 37,65 | 37,70 | -3,70% | 717.242,00 |
| 20.02.2025 | 37,92 | 39,46 | 37,23 | 39,15 | 3,00% | 670.912,00 |
| 19.02.2025 | 36,87 | 38,21 | 36,40 | 38,01 | 2,87% | 653.770,00 |
| 18.02.2025 | 36,28 | 37,51 | 35,35 | 36,95 | 2,75% | 1.032.385,00 |
| 17.02.2025 | 36,26 | 36,31 | 35,96 | 35,96 | -2,99% | - |
| 14.02.2025 | 37,85 | 38,61 | 36,46 | 37,07 | -1,49% | 518.388,00 |
| 13.02.2025 | 37,68 | 37,95 | 36,79 | 37,63 | 1,18% | 499.465,00 |
| 12.02.2025 | 36,12 | 37,24 | 35,42 | 37,19 | 0,43% | 1.034.279,00 |
| 11.02.2025 | 38,00 | 38,51 | 36,59 | 37,03 | -2,91% | 1.278.514,00 |
| 10.02.2025 | 38,66 | 39,68 | 38,06 | 38,14 | -4,53% | 846.816,00 |
| 07.02.2025 | 40,70 | 41,28 | 39,84 | 39,95 | -1,89% | 424.462,00 |
| 06.02.2025 | 42,23 | 42,23 | 40,67 | 40,72 | -2,79% | 715.656,00 |
| 05.02.2025 | 40,36 | 42,18 | 40,03 | 41,89 | 4,66% | 596.996,00 |
| 04.02.2025 | 39,97 | 40,84 | 39,48 | 40,03 | -0,06% | 585.193,00 |
| 03.02.2025 | 39,40 | 40,53 | 39,36 | 40,05 | -0,82% | 792.855,00 |
| 31.01.2025 | 40,51 | 41,58 | 38,86 | 40,38 | -0,05% | 1.580.616,00 |
| 30.01.2025 | 43,02 | 43,94 | 40,26 | 40,40 | -5,08% | 870.401,00 |
| 29.01.2025 | 41,22 | 43,48 | 40,00 | 42,56 | 0,52% | 844.996,00 |