46,936$
0,14%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 47,00 | 48,28 | 46,04 | 46,87 | 0,09% | 1.934.274,00 |
| 11.12.2025 | 45,09 | 47,74 | 45,09 | 46,83 | 3,95% | 1.812.348,00 |
| 10.12.2025 | 44,65 | 45,83 | 43,92 | 45,05 | 0,94% | 982.983,00 |
| 09.12.2025 | 45,53 | 46,25 | 44,47 | 44,63 | -1,41% | 1.426.116,00 |
| 08.12.2025 | 45,88 | 46,32 | 45,01 | 45,27 | 0,56% | 1.262.566,00 |
| 05.12.2025 | 45,20 | 45,94 | 44,50 | 45,02 | -0,40% | 1.119.336,00 |
| 04.12.2025 | 43,01 | 45,50 | 42,83 | 45,20 | 3,88% | 1.340.265,00 |
| 03.12.2025 | 41,51 | 44,36 | 41,00 | 43,51 | 5,92% | 2.022.165,00 |
| 02.12.2025 | 40,00 | 41,90 | 39,51 | 41,08 | -2,07% | 2.650.394,00 |
| 01.12.2025 | 43,80 | 43,80 | 41,78 | 41,95 | -4,79% | 2.021.946,00 |
| 28.11.2025 | 43,29 | 44,08 | 43,18 | 44,06 | 2,11% | 690.122,00 |
| 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% | 2.103.174,00 |
| 24.11.2025 | 40,41 | 41,98 | 40,32 | 41,79 | 3,93% | 1.461.720,00 |
| 21.11.2025 | 38,02 | 40,75 | 38,02 | 40,21 | 5,76% | 2.076.789,00 |
| 20.11.2025 | 40,36 | 40,67 | 37,54 | 38,02 | -4,18% | 1.938.193,00 |
| 19.11.2025 | 39,39 | 40,12 | 38,42 | 39,68 | -0,35% | 2.713.877,00 |
| 18.11.2025 | 36,92 | 39,99 | 36,78 | 39,82 | 9,19% | 3.388.854,00 |
| 17.11.2025 | 36,81 | 37,07 | 35,53 | 36,47 | -2,51% | 2.816.783,00 |
| 14.11.2025 | 34,98 | 39,50 | 34,25 | 37,41 | 24,33% | 7.132.707,00 |
| 13.11.2025 | 30,41 | 30,74 | 29,35 | 30,09 | -2,40% | 1.427.517,00 |
| 12.11.2025 | 30,80 | 31,46 | 30,35 | 30,83 | 0,13% | 1.285.652,00 |
| 11.11.2025 | 29,14 | 31,10 | 28,97 | 30,79 | 4,80% | 1.891.793,00 |
| 10.11.2025 | 29,04 | 30,13 | 28,79 | 29,38 | 1,49% | 1.545.424,00 |
| 07.11.2025 | 28,44 | 29,03 | 27,07 | 28,95 | 0,52% | 1.715.739,00 |
| 06.11.2025 | 27,91 | 29,10 | 27,50 | 28,80 | 2,89% | 1.411.943,00 |
| 05.11.2025 | 27,69 | 28,48 | 27,50 | 27,99 | -0,16% | 1.491.273,00 |
| 04.11.2025 | 28,76 | 29,20 | 27,60 | 28,04 | -2,59% | 1.287.146,00 |
| 03.11.2025 | 29,39 | 30,60 | 28,60 | 28,78 | -2,84% | 1.540.172,00 |
| 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% | 1.921.072,00 |
| 23.10.2025 | 28,69 | 29,01 | 28,16 | 28,64 | 0,41% | 1.877.761,00 |
| 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 |
| 07.10.2025 | 39,99 | 41,01 | 38,66 | 39,50 | -0,75% | 1.523.406,00 |
| 06.10.2025 | 37,75 | 39,87 | 37,23 | 39,80 | 6,22% | 2.344.068,00 |
| 03.10.2025 | 35,32 | 37,66 | 34,79 | 37,47 | 6,48% | 2.096.501,00 |
| 02.10.2025 | 35,17 | 35,85 | 34,65 | 35,19 | 1,47% | 1.260.226,00 |
| 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 | -5,05% | 3.390.316,00 |
| 18.09.2025 | 32,50 | 33,09 | 31,38 | 32,48 | 1,66% | 1.618.549,00 |
| 17.09.2025 | 33,25 | 33,86 | 31,60 | 31,95 | -1,21% | 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 | 0,00% | 1.257.635,00 |
| 08.09.2025 | 31,49 | 32,30 | 31,00 | 31,58 | 0,54% | 1.724.141,00 |
| 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 |