49,306$
0,65%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 49,18 | 50,11 | 48,29 | 48,99 | -0,14% | 2.100.225,00 |
| 29.07.2026 | 49,30 | 50,00 | 48,76 | 49,06 | -0,63% | 1.087.631,00 |
| 28.07.2026 | 48,98 | 49,52 | 47,29 | 49,37 | 0,86% | 943.847,00 |
| 27.07.2026 | 48,21 | 50,12 | 48,21 | 48,95 | 2,69% | 1.250.493,00 |
| 24.07.2026 | 49,71 | 49,95 | 47,54 | 47,67 | -3,68% | 838.705,00 |
| 23.07.2026 | 47,43 | 49,66 | 47,30 | 49,49 | 2,41% | 1.028.993,00 |
| 22.07.2026 | 50,43 | 50,53 | 47,28 | 48,33 | -5,00% | 1.608.162,00 |
| 21.07.2026 | 50,48 | 51,46 | 50,36 | 50,87 | 0,41% | 824.450,00 |
| 20.07.2026 | 52,72 | 53,33 | 50,36 | 50,66 | -4,16% | 898.227,00 |
| 17.07.2026 | 50,87 | 53,27 | 50,51 | 52,86 | 2,16% | 811.945,00 |
| 16.07.2026 | 53,76 | 53,94 | 50,83 | 51,74 | -4,26% | 1.052.481,00 |
| 15.07.2026 | 53,68 | 54,15 | 52,91 | 54,04 | 0,48% | 551.858,00 |
| 14.07.2026 | 54,71 | 55,46 | 53,64 | 53,78 | -1,65% | 1.089.898,00 |
| 13.07.2026 | 56,02 | 56,23 | 53,66 | 54,69 | -3,57% | 1.675.604,00 |
| 10.07.2026 | 57,25 | 58,49 | 55,14 | 56,71 | -2,17% | 829.110,00 |
| 09.07.2026 | 56,03 | 58,12 | 56,03 | 57,97 | 3,37% | 811.379,00 |
| 08.07.2026 | 56,06 | 57,10 | 54,99 | 56,08 | -0,83% | 757.650,00 |
| 07.07.2026 | 55,52 | 57,80 | 55,14 | 56,55 | 2,17% | 1.144.016,00 |
| 06.07.2026 | 54,94 | 56,03 | 54,00 | 55,35 | 0,86% | 1.182.409,00 |
| 02.07.2026 | 52,80 | 54,94 | 51,32 | 54,88 | 3,86% | 1.726.056,00 |
| 01.07.2026 | 54,79 | 55,02 | 52,84 | 52,84 | -3,93% | 1.304.387,00 |
| 30.06.2026 | 55,32 | 56,05 | 54,59 | 55,00 | 0,09% | 1.688.113,00 |
| 29.06.2026 | 53,98 | 56,54 | 53,78 | 54,95 | 0,35% | 2.095.150,00 |
| 26.06.2026 | 53,89 | 55,19 | 52,89 | 54,76 | 1,80% | 7.570.575,00 |
| 25.06.2026 | 52,33 | 53,86 | 51,87 | 53,79 | 2,74% | 2.376.814,00 |
| 24.06.2026 | 51,32 | 53,71 | 51,06 | 52,36 | 2,12% | 2.469.691,00 |
| 23.06.2026 | 48,99 | 51,64 | 48,97 | 51,27 | 4,23% | 2.233.608,00 |
| 22.06.2026 | 47,95 | 49,83 | 47,73 | 49,19 | 4,13% | 2.140.287,00 |
| 19.06.2026 | 47,27 | 47,32 | 47,23 | 47,24 | -0,20% | - |
| 18.06.2026 | 47,27 | 48,08 | 46,17 | 47,33 | 0,87% | 3.059.292,00 |
| 17.06.2026 | 45,73 | 48,25 | 45,57 | 46,92 | 2,85% | 1.190.135,00 |
| 16.06.2026 | 45,90 | 46,12 | 44,45 | 45,62 | -0,65% | 957.643,00 |
| 15.06.2026 | 44,81 | 45,97 | 44,31 | 45,92 | 3,94% | 824.499,00 |
| 12.06.2026 | 44,71 | 46,41 | 44,09 | 44,18 | -1,12% | 1.154.641,00 |
| 11.06.2026 | 44,12 | 45,00 | 43,23 | 44,68 | 1,36% | 976.214,00 |
| 10.06.2026 | 45,50 | 47,69 | 44,03 | 44,08 | -3,29% | 1.457.699,00 |
| 09.06.2026 | 44,48 | 45,66 | 43,73 | 45,58 | 4,06% | 994.648,00 |
| 08.06.2026 | 44,84 | 45,34 | 43,29 | 43,80 | -1,13% | 811.977,00 |
| 05.06.2026 | 45,03 | 46,02 | 44,05 | 44,30 | -2,27% | 1.153.268,00 |
| 04.06.2026 | 44,73 | 46,11 | 44,65 | 45,33 | 1,55% | 856.213,00 |
| 03.06.2026 | 44,59 | 45,24 | 44,24 | 44,64 | -0,18% | 1.135.611,00 |
| 02.06.2026 | 46,99 | 47,01 | 44,43 | 44,72 | -5,61% | 1.104.903,00 |
| 01.06.2026 | 48,90 | 49,71 | 47,11 | 47,38 | -3,89% | 1.128.881,00 |
| 29.05.2026 | 50,04 | 50,18 | 48,94 | 49,30 | -1,04% | 2.141.147,00 |
| 28.05.2026 | 50,44 | 50,44 | 49,25 | 49,82 | -1,56% | 814.331,00 |
| 27.05.2026 | 51,69 | 51,69 | 50,11 | 50,61 | -1,72% | 864.402,00 |
| 26.05.2026 | 48,13 | 52,19 | 47,83 | 51,50 | 6,99% | 2.654.664,00 |
| 22.05.2026 | 47,90 | 48,78 | 47,59 | 48,13 | 0,86% | 852.226,00 |
| 21.05.2026 | 48,01 | 48,45 | 46,30 | 47,72 | -1,34% | 1.051.983,00 |
| 20.05.2026 | 47,67 | 49,72 | 47,39 | 48,37 | 1,70% | 915.239,00 |
| 19.05.2026 | 47,21 | 48,57 | 46,01 | 47,56 | 0,38% | 873.605,00 |
| 18.05.2026 | 49,23 | 49,54 | 46,62 | 47,38 | -3,99% | 909.820,00 |
| 15.05.2026 | 50,52 | 51,39 | 48,95 | 49,35 | -3,78% | 1.346.153,00 |
| 14.05.2026 | 50,43 | 51,40 | 48,49 | 51,29 | 2,19% | 2.205.964,00 |
| 13.05.2026 | 48,84 | 50,35 | 48,45 | 50,19 | 2,04% | 1.690.477,00 |
| 12.05.2026 | 48,22 | 49,43 | 47,82 | 49,19 | 1,73% | 1.318.659,00 |
| 11.05.2026 | 48,42 | 50,00 | 47,86 | 48,35 | -0,08% | 1.005.201,00 |
| 08.05.2026 | 46,40 | 48,46 | 45,90 | 48,39 | 4,04% | 1.049.134,00 |
| 07.05.2026 | 49,92 | 49,92 | 45,00 | 46,51 | -1,27% | 1.888.569,00 |
| 06.05.2026 | 47,14 | 48,03 | 46,42 | 47,11 | -0,05% | 921.104,00 |
| 05.05.2026 | 46,85 | 47,96 | 45,54 | 47,14 | 1,41% | 583.549,00 |
| 04.05.2026 | 46,08 | 47,44 | 46,08 | 46,48 | 0,24% | 1.037.686,00 |
| 01.05.2026 | 46,47 | 47,17 | 45,44 | 46,37 | -0,51% | 1.587.549,00 |
| 30.04.2026 | 46,45 | 47,03 | 45,80 | 46,61 | 0,69% | 872.947,00 |
| 29.04.2026 | 46,16 | 47,56 | 45,25 | 46,29 | -0,94% | 1.754.803,00 |
| 28.04.2026 | 46,89 | 48,23 | 45,97 | 46,73 | 0,95% | 1.413.544,00 |
| 27.04.2026 | 46,48 | 47,11 | 45,72 | 46,29 | -0,41% | 1.268.223,00 |
| 24.04.2026 | 47,26 | 47,37 | 46,33 | 46,48 | -2,11% | 1.294.673,00 |
| 23.04.2026 | 47,30 | 48,29 | 46,58 | 47,48 | 0,36% | 1.056.130,00 |
| 22.04.2026 | 48,77 | 48,84 | 46,23 | 47,31 | -1,58% | 970.965,00 |
| 21.04.2026 | 48,00 | 48,57 | 46,92 | 48,07 | 0,59% | 1.343.625,00 |
| 20.04.2026 | 49,66 | 49,69 | 47,70 | 47,79 | -4,34% | 1.128.834,00 |
| 17.04.2026 | 50,80 | 50,98 | 49,29 | 49,96 | -0,08% | 1.757.568,00 |
| 16.04.2026 | 49,39 | 50,08 | 48,87 | 50,00 | 1,36% | 2.567.058,00 |
| 15.04.2026 | 49,76 | 49,79 | 48,91 | 49,33 | -0,44% | 1.263.625,00 |
| 14.04.2026 | 49,54 | 50,34 | 48,89 | 49,55 | 0,06% | 1.754.305,00 |
| 13.04.2026 | 50,11 | 50,55 | 48,51 | 49,52 | -0,88% | 1.960.277,00 |
| 10.04.2026 | 49,47 | 50,00 | 48,55 | 49,96 | 1,63% | 1.186.216,00 |
| 09.04.2026 | 49,34 | 50,00 | 48,56 | 49,16 | -1,60% | 1.315.463,00 |
| 08.04.2026 | 51,00 | 51,63 | 49,39 | 49,96 | 0,12% | 1.204.806,00 |
| 07.04.2026 | 48,43 | 50,00 | 47,61 | 49,90 | 2,23% | 1.032.007,00 |
| 06.04.2026 | 50,00 | 50,41 | 48,59 | 48,81 | -2,40% | 1.275.580,00 |
| 02.04.2026 | 48,49 | 50,36 | 47,96 | 50,01 | 1,34% | 2.026.316,00 |
| 01.04.2026 | 49,57 | 49,88 | 48,23 | 49,35 | 0,39% | 2.633.267,00 |
| 31.03.2026 | 47,64 | 50,50 | 46,66 | 49,16 | 14,15% | 5.327.564,00 |
| 30.03.2026 | 42,84 | 43,97 | 42,18 | 43,07 | 1,09% | 777.963,00 |
| 27.03.2026 | 44,64 | 44,64 | 42,44 | 42,60 | -3,64% | 1.056.954,00 |
| 26.03.2026 | 45,13 | 46,19 | 44,09 | 44,21 | -2,69% | 1.940.735,00 |
| 25.03.2026 | 43,03 | 45,64 | 43,03 | 45,43 | 7,40% | 1.715.194,00 |
| 24.03.2026 | 42,85 | 43,20 | 40,20 | 42,30 | -3,11% | 2.173.196,00 |
| 23.03.2026 | 44,73 | 45,92 | 43,46 | 43,66 | -2,20% | 1.634.906,00 |
| 20.03.2026 | 45,55 | 47,87 | 44,07 | 44,64 | -1,89% | 3.288.473,00 |
| 19.03.2026 | 39,15 | 45,59 | 38,75 | 45,50 | 14,35% | 3.748.500,00 |
| 18.03.2026 | 40,30 | 40,69 | 39,69 | 39,79 | -2,26% | 975.974,00 |
| 17.03.2026 | 40,36 | 41,75 | 40,22 | 40,71 | 1,12% | 821.381,00 |
| 16.03.2026 | 40,27 | 41,06 | 39,65 | 40,26 | 0,62% | 853.679,00 |
| 13.03.2026 | 42,15 | 42,86 | 39,79 | 40,01 | -4,28% | 1.084.921,00 |
| 12.03.2026 | 42,27 | 42,87 | 41,51 | 41,80 | -3,20% | 826.626,00 |
| 11.03.2026 | 44,17 | 44,22 | 42,94 | 43,18 | -3,57% | 805.785,00 |
| 10.03.2026 | 44,20 | 46,06 | 43,53 | 44,78 | 1,24% | 1.832.503,00 |