Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 12,67 | 12,82 | 12,03 | 12,16 | -4,48% | 1.194.619,00 |
| 11.03.2026 | 12,56 | 12,75 | 12,29 | 12,73 | 0,71% | 1.061.637,00 |
| 10.03.2026 | 12,98 | 13,15 | 12,32 | 12,64 | -2,47% | 3.064,00 |
| 09.03.2026 | 12,45 | 13,09 | 12,25 | 12,96 | 1,69% | 3.064,00 |
| 06.03.2026 | 12,74 | 13,17 | 12,53 | 12,75 | -2,19% | 3.064,00 |
| 05.03.2026 | 12,98 | 13,16 | 12,58 | 13,03 | -0,69% | 3.064,00 |
| 04.03.2026 | 12,81 | 13,21 | 12,59 | 13,12 | 4,96% | 1.318.228,00 |
| 03.03.2026 | 11,77 | 12,76 | 11,43 | 12,50 | 2,88% | 1.477.301,00 |
| 02.03.2026 | 11,64 | 12,42 | 11,60 | 12,15 | 0,75% | 1.411.080,00 |
| 27.02.2026 | 12,35 | 12,64 | 11,89 | 12,06 | -5,49% | 1.723.902,00 |
| 26.02.2026 | 13,00 | 13,36 | 11,82 | 12,76 | 8,14% | 3.796.378,00 |
| 25.02.2026 | 11,61 | 12,00 | 11,46 | 11,80 | 4,42% | 1.454.214,00 |
| 24.02.2026 | 11,22 | 11,52 | 11,16 | 11,30 | 0,71% | 1.405.328,00 |
| 23.02.2026 | 11,39 | 11,40 | 11,11 | 11,22 | -2,69% | 1.089.141,00 |
| 20.02.2026 | 11,69 | 11,99 | 11,42 | 11,53 | -3,03% | 1.284.146,00 |
| 19.02.2026 | 11,69 | 11,89 | 11,52 | 11,89 | 0,68% | 690.620,00 |
| 18.02.2026 | 11,49 | 12,02 | 11,40 | 11,81 | 1,55% | 1.200.032,00 |
| 17.02.2026 | 11,39 | 11,68 | 11,15 | 11,63 | 2,02% | 1.669.827,00 |
| 13.02.2026 | 11,54 | 11,83 | 11,18 | 11,40 | 0,80% | 2.365.454,00 |
| 12.02.2026 | 12,09 | 12,10 | 11,15 | 11,31 | -5,59% | 3.356.653,00 |
| 11.02.2026 | 13,57 | 13,74 | 11,79 | 11,98 | -12,11% | 5.292.737,00 |
| 10.02.2026 | 13,67 | 13,94 | 13,54 | 13,63 | 0,22% | 679.289,00 |
| 09.02.2026 | 13,51 | 13,72 | 13,20 | 13,60 | 0,82% | 850.363,00 |
| 06.02.2026 | 13,16 | 13,57 | 12,81 | 13,49 | 4,25% | 1.157.420,00 |
| 05.02.2026 | 12,98 | 13,41 | 12,94 | 12,94 | -3,14% | 1.784.514,00 |
| 04.02.2026 | 13,30 | 13,46 | 12,89 | 13,36 | -0,15% | 1.444.370,00 |
| 03.02.2026 | 14,12 | 14,43 | 12,96 | 13,38 | -5,04% | 1.592.819,00 |
| 02.02.2026 | 13,88 | 14,32 | 13,67 | 14,09 | 0,86% | 1.262.464,00 |
| 30.01.2026 | 14,06 | 14,08 | 13,44 | 13,97 | -2,44% | 2.582.254,00 |
| 29.01.2026 | 14,43 | 14,61 | 14,08 | 14,32 | -1,72% | 1.390.720,00 |
| 28.01.2026 | 14,91 | 14,99 | 14,56 | 14,57 | -2,08% | 1.693.404,00 |
| 27.01.2026 | 15,57 | 15,88 | 14,79 | 14,88 | -4,19% | 1.927.991,00 |
| 26.01.2026 | 16,25 | 16,31 | 15,52 | 15,53 | -5,42% | 1.719.836,00 |
| 23.01.2026 | 17,44 | 17,44 | 16,38 | 16,42 | -5,25% | 1.170.398,00 |
| 22.01.2026 | 16,68 | 17,87 | 16,65 | 17,33 | 5,54% | 1.465.501,00 |
| 21.01.2026 | 16,35 | 16,75 | 16,07 | 16,42 | 0,61% | 1.122.476,00 |
| 20.01.2026 | 16,32 | 16,68 | 16,20 | 16,32 | -2,80% | 1.198.785,00 |
| 16.01.2026 | 17,53 | 17,53 | 16,61 | 16,79 | -3,89% | 1.142.071,00 |
| 15.01.2026 | 18,34 | 18,34 | 17,15 | 17,47 | -4,69% | 1.178.915,00 |
| 14.01.2026 | 18,20 | 18,47 | 17,98 | 18,33 | 0,11% | 646.848,00 |
| 13.01.2026 | 18,69 | 18,72 | 18,17 | 18,31 | -1,77% | 595.464,00 |
| 12.01.2026 | 18,54 | 18,71 | 18,16 | 18,64 | 1,36% | 732.152,00 |
| 09.01.2026 | 18,83 | 18,85 | 18,27 | 18,39 | -1,18% | 1.050.283,00 |
| 08.01.2026 | 18,71 | 18,74 | 18,05 | 18,61 | -0,85% | 791.284,00 |
| 07.01.2026 | 18,56 | 19,07 | 18,44 | 18,77 | -0,11% | 921.166,00 |
| 06.01.2026 | 18,72 | 19,58 | 18,57 | 18,79 | 1,57% | 1.178.309,00 |
| 05.01.2026 | 18,20 | 18,79 | 18,10 | 18,50 | 2,89% | 807.832,00 |