Scholar Rock Holding Corp (SRRK) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 56.62 | 58.10 | 55.27 | 56.10 | +0.38% | 1,065,176 |
| 2026-09-01 | 56.45 | 57.70 | 55.33 | 55.89 | -1.60% | 763,186 |
| 2026-08-31 | 57.20 | 57.81 | 56.10 | 56.80 | -1.73% | 987,264 |
| 2026-08-28 | 58.75 | 59.30 | 57.17 | 57.80 | -2.46% | 809,724 |
| 2026-08-27 | 60.00 | 60.17 | 58.87 | 59.26 | -1.30% | 620,700 |
| 2026-08-26 | 58.25 | 61.76 | 57.61 | 60.04 | +3.07% | 2,281,100 |
| 2026-08-25 | 58.20 | 59.48 | 57.06 | 58.25 | +0.09% | 1,207,600 |
| 2026-08-24 | 56.80 | 58.75 | 55.90 | 58.20 | +3.01% | 1,222,200 |
| 2026-08-21 | 55.38 | 57.10 | 54.98 | 56.50 | +2.26% | 1,156,400 |
| 2026-08-20 | 55.93 | 56.75 | 54.84 | 55.25 | -2.23% | 1,534,100 |
| 2026-08-19 | 56.13 | 57.15 | 54.09 | 56.51 | +3.27% | 1,326,300 |
| 2026-08-18 | 51.91 | 54.78 | 51.91 | 54.72 | +5.13% | 1,216,900 |
| 2026-08-17 | 52.00 | 52.97 | 51.82 | 52.05 | -0.89% | 778,800 |
| 2026-08-14 | 52.94 | 52.97 | 51.50 | 52.52 | -1.02% | 496,600 |
| 2026-08-13 | 54.84 | 55.00 | 52.68 | 53.06 | -1.41% | 942,900 |
| 2026-08-12 | 52.18 | 54.70 | 51.85 | 53.82 | +3.36% | 899,200 |
| 2026-08-11 | 52.12 | 53.13 | 51.25 | 52.07 | +0.35% | 853,900 |
| 2026-08-10 | 52.51 | 52.68 | 50.69 | 51.89 | -1.95% | 827,000 |
| 2026-08-07 | 53.30 | 53.68 | 50.77 | 52.92 | +0.53% | 958,100 |
| 2026-08-06 | 50.21 | 53.62 | 47.99 | 52.64 | +9.96% | 1,617,000 |
| 2026-08-05 | 48.07 | 49.06 | 47.12 | 47.87 | +0.17% | 1,053,100 |
| 2026-08-04 | 46.38 | 48.18 | 46.33 | 47.79 | +4.23% | 767,400 |
| 2026-08-03 | 47.45 | 47.51 | 45.73 | 45.85 | -3.06% | 905,200 |
| 2026-07-31 | 49.04 | 49.33 | 46.92 | 47.30 | -3.46% | 786,700 |
| 2026-07-30 | 49.18 | 50.11 | 48.29 | 48.99 | -0.14% | 2,100,200 |
| 2026-07-29 | 49.30 | 50.00 | 48.62 | 49.06 | -0.63% | 1,087,600 |
| 2026-07-28 | 48.98 | 49.52 | 47.29 | 49.37 | +0.90% | 943,800 |
| 2026-07-27 | 48.63 | 50.12 | 48.21 | 48.93 | +2.64% | 1,250,000 |
| 2026-07-24 | 49.71 | 49.95 | 47.54 | 47.67 | -3.66% | 838,700 |
| 2026-07-23 | 47.43 | 49.66 | 47.30 | 49.48 | +2.44% | 1,028,900 |
| 2026-07-22 | 50.43 | 50.53 | 47.27 | 48.30 | -5.07% | 1,607,900 |
| 2026-07-21 | 50.48 | 51.46 | 50.35 | 50.88 | +0.43% | 824,400 |
| 2026-07-20 | 52.72 | 53.33 | 50.36 | 50.66 | -4.16% | 898,200 |
| 2026-07-17 | 50.87 | 53.27 | 50.51 | 52.86 | +2.18% | 811,900 |
| 2026-07-16 | 53.76 | 53.94 | 50.83 | 51.73 | -4.27% | 1,052,500 |
| 2026-07-15 | 53.68 | 54.15 | 52.91 | 54.04 | +0.48% | 551,900 |
| 2026-07-14 | 54.71 | 55.46 | 53.64 | 53.78 | -1.68% | 1,089,900 |
| 2026-07-13 | 56.02 | 56.97 | 53.66 | 54.70 | -3.54% | 1,675,600 |
| 2026-07-10 | 57.24 | 58.49 | 55.14 | 56.71 | -2.12% | 828,800 |
| 2026-07-09 | 56.02 | 58.12 | 56.02 | 57.94 | +3.41% | 811,400 |
| 2026-07-08 | 56.25 | 57.10 | 54.98 | 56.03 | -0.94% | 757,600 |
| 2026-07-07 | 55.52 | 57.80 | 55.13 | 56.56 | +2.17% | 1,143,900 |
| 2026-07-06 | 54.94 | 56.03 | 54.00 | 55.36 | +0.87% | 1,182,400 |
| 2026-07-02 | 52.80 | 54.94 | 51.32 | 54.88 | +3.86% | 1,726,100 |
| 2026-07-01 | 54.79 | 55.02 | 52.84 | 52.84 | -3.93% | 1,304,400 |
| 2026-06-30 | 55.32 | 56.05 | 54.59 | 55.00 | +0.07% | 1,688,100 |
| 2026-06-29 | 53.98 | 56.54 | 53.51 | 54.96 | +0.37% | 2,095,100 |
| 2026-06-26 | 53.89 | 55.19 | 52.89 | 54.76 | +1.80% | 7,570,500 |
| 2026-06-25 | 52.33 | 53.86 | 51.87 | 53.79 | +2.79% | 2,376,800 |
| 2026-06-24 | 51.32 | 53.71 | 51.00 | 52.33 | +2.07% | 2,469,700 |
| 2026-06-23 | 48.99 | 51.64 | 48.97 | 51.27 | +4.23% | 2,233,600 |
| 2026-06-22 | 47.95 | 49.83 | 47.73 | 49.19 | +3.93% | 2,140,100 |
| 2026-06-18 | 47.27 | 48.08 | 46.16 | 47.33 | +0.81% | 3,059,300 |
| 2026-06-17 | 45.73 | 48.25 | 45.57 | 46.95 | +3.05% | 1,190,100 |
| 2026-06-16 | 45.90 | 46.12 | 44.45 | 45.56 | -0.78% | 957,600 |
| 2026-06-15 | 44.81 | 45.97 | 44.31 | 45.92 | +3.94% | 824,500 |
| 2026-06-12 | 44.71 | 46.41 | 44.09 | 44.18 | -1.14% | 1,154,400 |
| 2026-06-11 | 44.12 | 45.00 | 43.23 | 44.69 | +1.36% | 976,200 |
| 2026-06-10 | 45.50 | 47.69 | 44.02 | 44.09 | -3.27% | 1,457,700 |
| 2026-06-09 | 44.48 | 45.66 | 43.73 | 45.58 | +4.06% | 994,600 |
| 2026-06-08 | 44.84 | 45.34 | 43.29 | 43.80 | -1.13% | 812,000 |
| 2026-06-05 | 45.03 | 46.02 | 44.05 | 44.30 | -2.27% | 1,153,300 |
| 2026-06-04 | 44.73 | 46.11 | 44.65 | 45.33 | +1.55% | 856,200 |
| 2026-06-03 | 44.59 | 45.23 | 44.16 | 44.64 | -0.09% | 1,135,600 |
| 2026-06-02 | 46.99 | 47.01 | 44.43 | 44.68 | -5.72% | 1,104,900 |
| 2026-06-01 | 48.90 | 49.71 | 47.11 | 47.39 | -3.87% | 1,128,800 |
| 2026-05-29 | 50.04 | 50.18 | 48.94 | 49.30 | -1.04% | 2,141,100 |
| 2026-05-28 | 50.44 | 50.44 | 49.25 | 49.82 | -1.62% | 814,300 |
| 2026-05-27 | 51.69 | 51.69 | 50.11 | 50.64 | -1.69% | 864,400 |
| 2026-05-26 | 48.13 | 52.19 | 47.83 | 51.51 | +7.02% | 2,654,400 |
| 2026-05-22 | 47.90 | 48.78 | 47.59 | 48.13 | +0.86% | 852,200 |
| 2026-05-21 | 48.01 | 48.45 | 46.30 | 47.72 | -1.36% | 1,052,000 |
| 2026-05-20 | 47.67 | 49.72 | 47.39 | 48.38 | +1.72% | 915,200 |
| 2026-05-19 | 47.21 | 48.57 | 46.01 | 47.56 | +0.38% | 873,600 |
| 2026-05-18 | 49.23 | 49.54 | 46.62 | 47.38 | -3.99% | 909,800 |
| 2026-05-15 | 50.52 | 51.39 | 48.95 | 49.35 | -3.76% | 1,346,200 |
| 2026-05-14 | 50.43 | 51.40 | 48.48 | 51.28 | +2.21% | 2,205,900 |
| 2026-05-13 | 48.84 | 50.35 | 48.45 | 50.17 | +1.99% | 1,690,500 |
| 2026-05-12 | 48.32 | 49.43 | 47.82 | 49.19 | +1.74% | 1,318,700 |
| 2026-05-11 | 48.42 | 50.00 | 47.86 | 48.35 | -0.08% | 1,005,200 |
| 2026-05-08 | 46.40 | 48.46 | 45.90 | 48.39 | +4.18% | 1,049,000 |
| 2026-05-07 | 49.92 | 49.92 | 45.00 | 46.45 | -1.40% | 1,888,600 |
| 2026-05-06 | 47.14 | 48.03 | 46.41 | 47.11 | -0.05% | 921,100 |
| 2026-05-05 | 46.86 | 47.96 | 45.54 | 47.13 | +1.41% | 583,500 |
| 2026-05-04 | 45.97 | 47.44 | 45.97 | 46.48 | +0.24% | 1,037,700 |
| 2026-05-01 | 46.47 | 47.17 | 45.44 | 46.37 | -0.51% | 1,587,500 |
| 2026-04-30 | 46.45 | 47.02 | 45.80 | 46.61 | +0.67% | 872,900 |
| 2026-04-29 | 46.16 | 47.56 | 45.25 | 46.30 | -0.92% | 1,754,800 |
| 2026-04-28 | 46.89 | 48.23 | 45.97 | 46.73 | +0.95% | 1,413,500 |
| 2026-04-27 | 46.48 | 47.11 | 45.72 | 46.29 | -0.41% | 1,268,200 |
| 2026-04-24 | 47.26 | 47.37 | 46.33 | 46.48 | -2.11% | 1,294,600 |
| 2026-04-23 | 47.30 | 48.29 | 46.58 | 47.48 | +0.32% | 1,056,100 |
| 2026-04-22 | 48.77 | 48.84 | 46.23 | 47.33 | -1.60% | 971,000 |
| 2026-04-21 | 48.00 | 48.56 | 46.92 | 48.10 | +0.63% | 1,343,500 |
| 2026-04-20 | 49.66 | 49.69 | 47.70 | 47.80 | -4.32% | 1,128,700 |
| 2026-04-17 | 50.81 | 50.98 | 49.28 | 49.96 | -0.08% | 1,757,600 |
| 2026-04-16 | 49.39 | 50.08 | 48.87 | 50.00 | +1.38% | 2,567,100 |
| 2026-04-15 | 49.74 | 49.96 | 48.91 | 49.32 | -0.46% | 1,263,600 |
| 2026-04-14 | 49.54 | 50.34 | 48.89 | 49.55 | +0.06% | 1,754,300 |
| 2026-04-13 | 50.11 | 50.55 | 48.51 | 49.52 | -0.88% | 1,960,000 |
| 2026-04-10 | 49.25 | 50.00 | 48.55 | 49.96 | +1.57% | 1,186,100 |
| 2026-04-09 | 49.34 | 50.00 | 48.56 | 49.19 | -1.60% | 1,315,500 |
| 2026-04-08 | 51.00 | 51.63 | 49.39 | 49.99 | +0.18% | 1,204,800 |
| 2026-04-07 | 48.29 | 50.00 | 47.61 | 49.90 | +2.23% | 1,032,000 |
| 2026-04-06 | 50.00 | 50.41 | 48.59 | 48.81 | -2.40% | 1,275,600 |
| 2026-04-02 | 48.49 | 50.36 | 47.96 | 50.01 | +1.34% | 2,026,200 |
| 2026-04-01 | 49.88 | 49.88 | 48.23 | 49.35 | +0.39% | 2,633,300 |
| 2026-03-31 | 47.67 | 50.50 | 46.66 | 49.16 | +14.11% | 5,327,300 |
| 2026-03-30 | 42.84 | 43.97 | 42.17 | 43.08 | +1.13% | 777,900 |
| 2026-03-27 | 44.14 | 44.64 | 42.44 | 42.60 | -3.64% | 1,057,000 |
| 2026-03-26 | 45.13 | 46.19 | 44.09 | 44.21 | -2.69% | 1,940,700 |
| 2026-03-25 | 43.03 | 45.64 | 43.03 | 45.43 | +7.40% | 1,715,200 |
| 2026-03-24 | 42.84 | 43.20 | 40.20 | 42.30 | -3.11% | 2,172,800 |
| 2026-03-23 | 44.73 | 45.92 | 43.46 | 43.66 | -2.20% | 1,634,900 |
| 2026-03-20 | 45.55 | 47.87 | 44.07 | 44.64 | -1.89% | 3,288,500 |
| 2026-03-19 | 39.15 | 45.59 | 38.75 | 45.50 | +14.35% | 3,748,500 |
| 2026-03-18 | 40.30 | 40.69 | 39.69 | 39.79 | -2.26% | 975,900 |
| 2026-03-17 | 40.36 | 41.75 | 40.22 | 40.71 | +1.12% | 821,400 |
| 2026-03-16 | 40.27 | 41.06 | 39.65 | 40.26 | +0.62% | 853,600 |
| 2026-03-13 | 42.15 | 42.85 | 39.79 | 40.01 | -4.28% | 1,084,900 |
| 2026-03-12 | 42.27 | 42.87 | 41.51 | 41.80 | -3.20% | 826,600 |
| 2026-03-11 | 44.17 | 44.22 | 42.94 | 43.18 | -3.57% | 805,700 |
| 2026-03-10 | 44.20 | 46.05 | 43.53 | 44.78 | +1.24% | 1,841,050 |
| 2026-03-09 | 44.49 | 45.79 | 42.75 | 44.23 | -2.34% | 1,055,374 |
| 2026-03-06 | 44.91 | 46.52 | 44.88 | 45.29 | -1.86% | 1,471,000 |
| 2026-03-05 | 47.18 | 48.15 | 45.23 | 46.15 | -2.70% | 1,561,500 |
| 2026-03-04 | 45.79 | 48.19 | 43.59 | 47.43 | +7.04% | 3,862,100 |
| 2026-03-03 | 45.25 | 47.50 | 42.56 | 44.31 | +1.91% | 2,441,300 |
| 2026-03-02 | 43.04 | 44.00 | 42.07 | 43.48 | -1.78% | 1,416,200 |
| 2026-02-27 | 43.07 | 44.71 | 43.07 | 44.27 | -1.27% | 1,310,800 |
| 2026-02-26 | 46.70 | 46.70 | 44.23 | 44.84 | -4.53% | 954,100 |
| 2026-02-25 | 47.46 | 47.92 | 46.78 | 46.97 | -0.11% | 474,400 |
| 2026-02-24 | 46.59 | 47.70 | 46.55 | 47.02 | +0.02% | 466,200 |
| 2026-02-23 | 47.99 | 48.67 | 46.53 | 47.01 | -2.06% | 690,800 |
| 2026-02-20 | 47.38 | 48.77 | 46.48 | 48.00 | +0.63% | 1,252,800 |
| 2026-02-19 | 46.64 | 47.98 | 46.25 | 47.70 | +1.58% | 960,100 |
| 2026-02-18 | 46.42 | 47.15 | 46.41 | 46.96 | +1.10% | 839,600 |
| 2026-02-17 | 45.80 | 47.19 | 45.59 | 46.45 | +1.02% | 729,900 |
| 2026-02-13 | 47.39 | 48.49 | 45.85 | 45.98 | -1.46% | 753,093 |
| 2026-02-12 | 47.14 | 48.09 | 45.76 | 46.66 | -1.02% | 795,981 |
| 2026-02-11 | 47.78 | 47.88 | 46.00 | 47.14 | -1.05% | 1,225,091 |
| 2026-02-10 | 47.82 | 48.29 | 47.40 | 47.64 | -0.44% | 966,638 |
| 2026-02-09 | 47.20 | 47.97 | 46.66 | 47.85 | +0.48% | 666,495 |
| 2026-02-06 | 45.77 | 48.00 | 44.73 | 47.62 | +7.13% | 1,201,313 |
| 2026-02-05 | 46.88 | 47.00 | 44.10 | 44.45 | -5.08% | 892,091 |
| 2026-02-04 | 48.33 | 48.33 | 46.03 | 46.83 | -2.34% | 924,134 |
| 2026-02-03 | 46.62 | 49.82 | 46.62 | 47.95 | +2.87% | 1,010,757 |
| 2026-02-02 | 44.34 | 47.09 | 43.67 | 46.61 | +5.12% | 1,013,997 |
| 2026-01-30 | 44.24 | 45.10 | 43.48 | 44.34 | -1.29% | 916,376 |
| 2026-01-29 | 44.00 | 45.96 | 43.83 | 44.92 | +4.15% | 969,509 |
| 2026-01-28 | 43.88 | 44.56 | 42.87 | 43.13 | -1.95% | 550,927 |
| 2026-01-27 | 44.57 | 45.40 | 43.70 | 43.99 | -2.00% | 760,413 |
| 2026-01-26 | 44.29 | 45.49 | 43.56 | 44.89 | +1.35% | 785,658 |
| 2026-01-23 | 47.18 | 48.28 | 44.07 | 44.29 | -7.27% | 908,618 |
| 2026-01-22 | 45.86 | 47.84 | 45.34 | 47.76 | +3.71% | 1,460,113 |
| 2026-01-21 | 44.93 | 46.37 | 44.52 | 46.05 | +2.93% | 1,173,164 |
| 2026-01-20 | 44.10 | 44.87 | 43.25 | 44.74 | -0.51% | 1,079,141 |
| 2026-01-16 | 46.11 | 46.22 | 44.02 | 44.97 | -3.35% | 875,652 |
| 2026-01-15 | 45.44 | 46.75 | 43.95 | 46.53 | +2.08% | 988,433 |
| 2026-01-14 | 43.57 | 46.74 | 43.19 | 45.58 | +4.18% | 1,451,551 |
| 2026-01-13 | 42.83 | 44.22 | 42.10 | 43.75 | +0.44% | 1,862,169 |
| 2026-01-12 | 42.07 | 43.66 | 40.63 | 43.56 | +3.27% | 1,147,736 |
| 2026-01-09 | 41.74 | 43.62 | 41.73 | 42.18 | +1.22% | 948,135 |
| 2026-01-08 | 43.63 | 43.85 | 41.00 | 41.67 | -5.79% | 1,197,734 |
| 2026-01-07 | 42.67 | 44.50 | 41.32 | 44.23 | +7.07% | 1,319,121 |
| 2026-01-06 | 42.57 | 43.06 | 41.19 | 41.31 | -3.39% | 755,471 |
| 2026-01-05 | 42.33 | 43.19 | 41.20 | 42.76 | -0.09% | 1,197,315 |
| 2026-01-02 | 43.99 | 44.19 | 41.76 | 42.80 | -2.84% | 865,464 |
| 2025-12-31 | 43.55 | 44.40 | 43.33 | 44.05 | +0.99% | 650,909 |
| 2025-12-30 | 45.18 | 45.20 | 43.55 | 43.62 | -3.47% | 795,288 |
| 2025-12-29 | 45.76 | 46.14 | 44.74 | 45.19 | -1.05% | 655,568 |
| 2025-12-26 | 45.47 | 46.05 | 45.13 | 45.67 | -0.41% | 512,582 |
| 2025-12-24 | 45.76 | 46.30 | 45.13 | 45.86 | -0.07% | 433,649 |
| 2025-12-23 | 45.00 | 46.38 | 45.00 | 45.89 | +1.53% | 1,124,405 |
| 2025-12-22 | 43.65 | 45.23 | 43.28 | 45.20 | +2.96% | 650,423 |
| 2025-12-19 | 43.13 | 44.44 | 43.13 | 43.90 | +2.26% | 1,486,803 |
| 2025-12-18 | 44.16 | 44.68 | 42.72 | 42.93 | -2.45% | 1,166,548 |
| 2025-12-17 | 45.32 | 45.32 | 42.61 | 44.01 | -0.70% | 1,314,216 |
| 2025-12-16 | 44.64 | 45.31 | 43.25 | 44.32 | -2.03% | 1,380,351 |
| 2025-12-15 | 46.38 | 46.75 | 44.44 | 45.24 | -3.48% | 1,752,894 |
| 2025-12-12 | 47.00 | 48.28 | 46.04 | 46.87 | +0.09% | 1,934,274 |
| 2025-12-11 | 45.09 | 47.74 | 45.09 | 46.83 | +3.95% | 1,812,348 |
| 2025-12-10 | 44.65 | 45.83 | 43.92 | 45.05 | +0.94% | 982,983 |
| 2025-12-09 | 45.53 | 46.25 | 44.47 | 44.63 | -1.37% | 1,426,116 |
| 2025-12-08 | 45.88 | 46.32 | 45.01 | 45.25 | +0.51% | 1,262,566 |
| 2025-12-05 | 45.20 | 45.94 | 44.50 | 45.02 | -0.40% | 1,119,336 |
| 2025-12-04 | 43.01 | 45.50 | 42.83 | 45.20 | +3.88% | 1,340,265 |
| 2025-12-03 | 41.51 | 44.36 | 41.00 | 43.51 | +5.92% | 2,022,165 |
| 2025-12-02 | 40.00 | 41.90 | 39.51 | 41.08 | -2.17% | 2,650,394 |
| 2025-12-01 | 43.80 | 43.80 | 41.78 | 41.99 | -4.70% | 1,997,240 |
| 2025-11-28 | 43.29 | 44.08 | 43.18 | 44.06 | +2.11% | 690,112 |
| 2025-11-26 | 41.39 | 43.30 | 40.91 | 43.15 | +4.05% | 1,096,265 |
| 2025-11-25 | 41.89 | 43.70 | 41.16 | 41.47 | -0.77% | 2,103,174 |
| 2025-11-24 | 40.41 | 41.98 | 40.31 | 41.79 | +3.93% | 1,461,720 |
| 2025-11-21 | 38.02 | 40.75 | 38.02 | 40.21 | +5.76% | 2,076,789 |
| 2025-11-20 | 40.36 | 40.67 | 37.54 | 38.02 | -4.21% | 1,938,193 |
| 2025-11-19 | 39.39 | 40.12 | 38.42 | 39.69 | -0.29% | 2,713,877 |
| 2025-11-18 | 36.92 | 39.99 | 36.77 | 39.80 | +9.14% | 3,388,854 |
| 2025-11-17 | 36.81 | 37.07 | 35.53 | 36.47 | -2.51% | 2,816,783 |
| 2025-11-14 | 34.98 | 39.50 | 34.25 | 37.41 | +24.41% | 7,132,707 |
| 2025-11-13 | 30.41 | 30.74 | 29.35 | 30.07 | -2.43% | 1,427,517 |
| 2025-11-12 | 30.80 | 31.46 | 30.34 | 30.82 | +0.10% | 1,285,652 |
| 2025-11-11 | 29.14 | 31.10 | 28.97 | 30.79 | +4.83% | 1,891,793 |
| 2025-11-10 | 29.04 | 30.13 | 28.79 | 29.37 | +1.45% | 1,545,424 |
| 2025-11-07 | 28.44 | 29.03 | 27.07 | 28.95 | +0.52% | 1,715,739 |
| 2025-11-06 | 27.91 | 29.10 | 27.50 | 28.80 | +2.89% | 1,411,943 |
| 2025-11-05 | 27.69 | 28.48 | 27.50 | 27.99 | -0.21% | 1,491,273 |
| 2025-11-04 | 28.76 | 29.20 | 27.60 | 28.05 | -2.54% | 1,287,146 |
| 2025-11-03 | 29.39 | 30.60 | 28.60 | 28.78 | -2.84% | 1,540,172 |
| 2025-10-31 | 29.13 | 29.80 | 28.98 | 29.62 | +0.85% | 1,578,794 |
| 2025-10-30 | 28.95 | 30.15 | 28.95 | 29.37 | +0.34% | 1,473,793 |
| 2025-10-29 | 29.71 | 29.79 | 28.81 | 29.27 | -2.04% | 1,554,296 |
| 2025-10-28 | 30.00 | 30.47 | 29.10 | 29.88 | -2.03% | 1,793,362 |
| 2025-10-27 | 30.02 | 31.85 | 30.02 | 30.50 | +2.76% | 2,292,686 |
| 2025-10-24 | 29.12 | 29.98 | 28.81 | 29.68 | +3.56% | 1,921,072 |
| 2025-10-23 | 28.83 | 29.15 | 28.13 | 28.66 | +0.49% | 1,877,761 |
| 2025-10-22 | 28.17 | 29.35 | 27.96 | 28.52 | +1.24% | 3,043,552 |
| 2025-10-21 | 28.00 | 28.73 | 27.61 | 28.17 | +0.90% | 2,400,582 |
| 2025-10-20 | 28.17 | 28.45 | 27.61 | 27.92 | -0.07% | 3,925,258 |
| 2025-10-17 | 29.22 | 29.44 | 27.80 | 27.94 | -5.10% | 4,953,778 |
| 2025-10-16 | 32.29 | 32.64 | 29.15 | 29.44 | -9.14% | 4,247,678 |
| 2025-10-15 | 31.65 | 33.68 | 31.62 | 32.40 | +1.57% | 3,833,583 |
| 2025-10-14 | 33.22 | 34.15 | 31.69 | 31.90 | -6.93% | 3,277,996 |
| 2025-10-13 | 32.87 | 35.42 | 29.00 | 34.27 | -13.14% | 11,225,670 |
| 2025-10-10 | 41.08 | 41.42 | 38.70 | 39.46 | -3.73% | 3,981,838 |
| 2025-10-09 | 39.39 | 41.47 | 38.81 | 40.99 | +5.94% | 2,831,795 |
| 2025-10-08 | 40.90 | 43.48 | 37.80 | 38.69 | -2.05% | 4,290,493 |
| 2025-10-07 | 39.99 | 41.01 | 38.66 | 39.50 | -0.75% | 1,523,406 |
| 2025-10-06 | 37.75 | 39.87 | 37.23 | 39.80 | +6.22% | 2,344,068 |
| 2025-10-03 | 35.32 | 37.66 | 34.79 | 37.47 | +6.48% | 2,096,501 |
| 2025-10-02 | 35.17 | 35.84 | 34.65 | 35.19 | +1.47% | 1,260,226 |
| 2025-10-01 | 37.25 | 37.88 | 34.52 | 34.68 | -6.87% | 2,647,633 |
| 2025-09-30 | 38.20 | 38.55 | 36.66 | 37.24 | -2.92% | 2,144,678 |
| 2025-09-29 | 38.94 | 39.80 | 38.05 | 38.36 | -1.01% | 1,683,647 |
| 2025-09-26 | 34.79 | 39.08 | 34.61 | 38.75 | +12.35% | 4,394,399 |
| 2025-09-25 | 33.27 | 35.70 | 33.27 | 34.49 | +2.28% | 4,714,633 |
| 2025-09-24 | 33.39 | 34.31 | 33.00 | 33.72 | -0.09% | 2,235,090 |
| 2025-09-23 | 29.90 | 33.93 | 29.78 | 33.75 | +3.59% | 9,978,178 |
| 2025-09-22 | 30.85 | 34.50 | 30.33 | 32.58 | +5.64% | 3,285,540 |
| 2025-09-19 | 32.33 | 32.75 | 30.72 | 30.84 | -5.05% | 3,390,316 |
| 2025-09-18 | 32.50 | 33.09 | 31.38 | 32.48 | +1.66% | 1,618,549 |
| 2025-09-17 | 33.25 | 33.86 | 31.59 | 31.95 | -1.21% | 1,840,659 |
| 2025-09-16 | 33.52 | 33.88 | 31.82 | 32.34 | -3.95% | 1,938,817 |
| 2025-09-15 | 32.46 | 34.27 | 31.97 | 33.67 | +6.32% | 2,985,951 |
| 2025-09-12 | 32.08 | 32.23 | 31.49 | 31.67 | -0.53% | 1,264,438 |
| 2025-09-11 | 31.48 | 32.10 | 31.01 | 31.84 | +1.92% | 1,105,374 |
| 2025-09-10 | 31.60 | 31.69 | 30.07 | 31.24 | -1.08% | 1,590,040 |
| 2025-09-09 | 31.75 | 32.05 | 31.30 | 31.58 | +0.00% | 1,257,635 |
| 2025-09-08 | 31.49 | 32.30 | 31.00 | 31.58 | +0.54% | 1,724,141 |
| 2025-09-05 | 32.46 | 32.87 | 31.08 | 31.41 | -3.18% | 2,114,486 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+53.09%). Schwächster Monat: Okt (-14.59%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Scholar Rock Holding Corp (SRRK)?
56.10 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SRRK?
61.76 im Hoch und 27.07 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Scholar Rock Holding Corp?
Historisch war der stärkste Kalendermonat von SRRK der Nov (Durchschnitt +53.09%), der schwächste der Okt (Durchschnitt -14.59%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.