41,351$
-0,09%
Echtzeit-Aktienkurs Scholar Rock Holding Corp.
Bid:
Ask:
Aktienkurse zur Scholar Rock Holding Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 40,38 | 41,90 | 40,29 | 41,36 | 2,73% | 1.614.193,00 |
| 19.10.2026 | 40,08 | 40,77 | 39,29 | 40,26 | 0,90% | 1.480.193,00 |
| 16.10.2026 | 40,61 | 41,28 | 38,69 | 39,90 | -1,70% | 2.894.039,00 |
| 15.10.2026 | 39,99 | 41,35 | 39,32 | 40,59 | 2,50% | 1.944.767,00 |
| 14.10.2026 | 40,27 | 40,91 | 39,20 | 39,60 | -2,27% | 1.278.096,00 |
| 13.10.2026 | 41,71 | 41,83 | 40,52 | 40,52 | -3,48% | 1.096.269,00 |
| 12.10.2026 | 41,94 | 42,52 | 41,38 | 41,98 | -0,50% | 1.626.741,00 |
| 09.10.2026 | 42,18 | 42,82 | 41,81 | 42,19 | 0,07% | 1.258.333,00 |
| 08.10.2026 | 41,87 | 43,12 | 41,12 | 42,16 | -0,09% | 3.303.913,00 |
| 07.10.2026 | 42,28 | 44,20 | 41,95 | 42,20 | -0,59% | 1.564.410,00 |
| 06.10.2026 | 43,58 | 43,75 | 41,89 | 42,45 | -2,39% | 1.865.496,00 |
| 05.10.2026 | 47,08 | 47,19 | 42,47 | 43,49 | -7,09% | 3.352.006,00 |
| 02.10.2026 | 46,74 | 47,80 | 46,08 | 46,81 | 1,50% | 1.238.585,00 |
| 01.10.2026 | 48,32 | 48,82 | 46,07 | 46,12 | -4,55% | 1.061.616,00 |
| 30.09.2026 | 48,42 | 49,61 | 48,11 | 48,32 | 1,19% | 1.285.235,00 |
| 29.09.2026 | 48,98 | 49,35 | 47,47 | 47,75 | -2,81% | 1.066.795,00 |
| 28.09.2026 | 48,10 | 49,98 | 47,76 | 49,13 | 1,03% | 1.569.484,00 |
| 25.09.2026 | 49,19 | 49,46 | 48,19 | 48,63 | 0,04% | 1.875.896,00 |
| 24.09.2026 | 50,08 | 50,41 | 48,21 | 48,61 | -2,49% | 2.028.236,00 |
| 23.09.2026 | 51,19 | 51,74 | 49,25 | 49,85 | -2,62% | 2.492.616,00 |
| 22.09.2026 | 48,07 | 51,68 | 48,07 | 51,19 | 6,29% | 3.748.564,00 |
| 21.09.2026 | 47,35 | 49,15 | 46,54 | 48,16 | 3,24% | 2.904.214,00 |
| 18.09.2026 | 48,02 | 48,53 | 45,88 | 46,65 | -4,80% | 3.253.096,00 |
| 17.09.2026 | 49,52 | 49,95 | 48,00 | 49,00 | -0,79% | 3.485.708,00 |
| 16.09.2026 | 50,01 | 50,65 | 48,59 | 49,39 | -1,22% | 3.657.746,00 |
| 15.09.2026 | 50,78 | 51,11 | 46,54 | 50,00 | -3,57% | 5.251.145,00 |
| 14.09.2026 | 56,51 | 56,90 | 51,58 | 51,85 | -6,42% | 4.048.433,00 |
| 11.09.2026 | 55,67 | 56,94 | 54,91 | 55,41 | -0,47% | 994.404,00 |
| 10.09.2026 | 54,01 | 56,71 | 53,86 | 55,67 | 1,92% | 1.175.641,00 |
| 09.09.2026 | 57,30 | 57,65 | 54,44 | 54,62 | -4,98% | 1.601.822,00 |
| 08.09.2026 | 54,09 | 57,79 | 54,00 | 57,48 | 3,89% | 1.836.181,00 |
| 04.09.2026 | 55,08 | 55,98 | 55,00 | 55,33 | -1,09% | 658.048,00 |
| 03.09.2026 | 56,14 | 56,24 | 55,00 | 55,94 | -0,29% | 803.486,00 |
| 02.09.2026 | 56,81 | 58,10 | 55,27 | 56,10 | 0,38% | 1.065.938,00 |
| 01.09.2026 | 56,44 | 57,70 | 55,33 | 55,89 | -1,60% | 763.186,00 |
| 31.08.2026 | 57,20 | 57,82 | 56,10 | 56,80 | -1,73% | 987.264,00 |
| 28.08.2026 | 58,75 | 59,30 | 57,17 | 57,80 | -2,38% | 809.724,00 |
| 27.08.2026 | 60,00 | 60,18 | 58,87 | 59,21 | -1,33% | 620.744,00 |
| 26.08.2026 | 58,25 | 61,76 | 57,61 | 60,01 | 2,97% | 2.281.289,00 |
| 25.08.2026 | 58,20 | 59,48 | 57,06 | 58,28 | 0,07% | 1.209.520,00 |
| 24.08.2026 | 56,80 | 58,75 | 55,90 | 58,24 | 3,08% | 1.222.246,00 |
| 21.08.2026 | 55,38 | 57,10 | 54,98 | 56,50 | 2,37% | 1.156.418,00 |
| 20.08.2026 | 55,93 | 56,75 | 54,84 | 55,19 | -2,42% | 1.534.089,00 |
| 19.08.2026 | 56,13 | 57,15 | 54,09 | 56,56 | 3,29% | 1.326.268,00 |
| 18.08.2026 | 51,91 | 54,78 | 51,91 | 54,76 | 5,21% | 1.217.148,00 |
| 17.08.2026 | 52,00 | 52,97 | 51,82 | 52,05 | -0,89% | 778.851,00 |
| 14.08.2026 | 52,94 | 52,97 | 51,50 | 52,52 | -1,02% | 496.597,00 |
| 13.08.2026 | 54,84 | 55,00 | 52,68 | 53,06 | -1,49% | 942.958,00 |
| 12.08.2026 | 52,18 | 54,70 | 51,85 | 53,86 | 3,48% | 899.250,00 |
| 11.08.2026 | 52,12 | 53,13 | 51,25 | 52,05 | 0,31% | 853.904,00 |
| 10.08.2026 | 52,51 | 52,68 | 50,69 | 51,89 | -1,95% | 827.075,00 |
| 07.08.2026 | 53,30 | 53,68 | 50,77 | 52,92 | 0,33% | 958.437,00 |
| 06.08.2026 | 50,21 | 53,62 | 47,99 | 52,75 | 10,18% | 1.617.161,00 |
| 05.08.2026 | 48,07 | 49,06 | 47,12 | 47,87 | 0,17% | 1.053.064,00 |
| 04.08.2026 | 46,38 | 48,18 | 46,33 | 47,79 | 4,28% | 767.360,00 |
| 03.08.2026 | 47,45 | 47,51 | 45,73 | 45,83 | -3,10% | 905.226,00 |
| 31.07.2026 | 49,04 | 49,33 | 46,92 | 47,30 | -3,46% | 786.740,00 |
| 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 |