18,240$
1,39%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 17,90 | 18,55 | 17,77 | 18,24 | 1,39% | 620.977,00 |
| 01.11.2024 | 17,82 | 18,59 | 17,77 | 17,99 | 2,24% | 626.961,00 |
| 31.10.2024 | 17,47 | 17,84 | 17,28 | 17,60 | 0,14% | 807.932,00 |
| 30.10.2024 | 18,53 | 18,92 | 17,53 | 17,57 | -6,24% | 575.929,00 |
| 29.10.2024 | 18,28 | 18,78 | 18,17 | 18,74 | 2,01% | 369.740,00 |
| 28.10.2024 | 17,98 | 18,80 | 17,96 | 18,37 | 3,90% | 508.221,00 |
| 25.10.2024 | 17,78 | 17,99 | 17,53 | 17,68 | -0,17% | 369.146,00 |
| 24.10.2024 | 18,36 | 18,42 | 17,56 | 17,71 | -2,26% | 533.920,00 |
| 23.10.2024 | 18,65 | 18,67 | 17,96 | 18,12 | -3,00% | 882.943,00 |
| 22.10.2024 | 17,82 | 19,36 | 17,81 | 18,68 | 4,24% | 1.014.639,00 |
| 21.10.2024 | 17,53 | 17,97 | 17,50 | 17,92 | 0,67% | 632.364,00 |
| 18.10.2024 | 17,78 | 17,90 | 17,53 | 17,80 | 1,19% | 547.040,00 |
| 17.10.2024 | 17,78 | 17,86 | 17,33 | 17,59 | -1,84% | 463.134,00 |
| 16.10.2024 | 17,82 | 18,11 | 17,58 | 17,92 | 1,53% | 481.365,00 |
| 15.10.2024 | 17,83 | 18,02 | 17,43 | 17,65 | -1,01% | 411.970,00 |
| 14.10.2024 | 17,71 | 18,00 | 17,44 | 17,83 | 0,91% | 436.360,00 |
| 11.10.2024 | 17,29 | 18,13 | 17,24 | 17,67 | 1,96% | 528.441,00 |
| 10.10.2024 | 16,92 | 17,42 | 16,75 | 17,33 | 0,64% | 372.017,00 |
| 09.10.2024 | 17,14 | 17,71 | 17,00 | 17,22 | 0,53% | 570.997,00 |
| 08.10.2024 | 17,00 | 17,21 | 16,67 | 17,13 | 0,76% | 869.316,00 |
| 07.10.2024 | 17,46 | 17,47 | 16,93 | 17,00 | -2,91% | 621.381,00 |
| 04.10.2024 | 17,73 | 18,12 | 17,46 | 17,51 | 0,40% | 812.679,00 |
| 03.10.2024 | 17,60 | 17,78 | 17,37 | 17,44 | -2,19% | 399.888,00 |
| 02.10.2024 | 17,67 | 17,92 | 17,15 | 17,83 | 0,17% | 542.042,00 |
| 01.10.2024 | 18,50 | 18,50 | 17,66 | 17,80 | -4,04% | 489.818,00 |
| 30.09.2024 | 18,70 | 19,02 | 18,54 | 18,55 | -1,01% | 489.835,00 |
| 27.09.2024 | 19,21 | 19,42 | 18,62 | 18,74 | -0,95% | 426.732,00 |
| 26.09.2024 | 18,75 | 18,94 | 18,47 | 18,92 | 2,60% | 320.262,00 |
| 25.09.2024 | 18,89 | 18,89 | 18,39 | 18,44 | -2,49% | 512.613,00 |
| 24.09.2024 | 19,02 | 19,22 | 18,82 | 18,91 | -0,26% | 401.224,00 |
| 23.09.2024 | 19,98 | 19,98 | 18,96 | 18,96 | -4,48% | 677.649,00 |
| 20.09.2024 | 20,73 | 20,79 | 19,70 | 19,85 | -4,66% | 1.046.570,00 |
| 19.09.2024 | 20,37 | 21,36 | 19,88 | 20,82 | 5,74% | 572.351,00 |
| 18.09.2024 | 19,60 | 20,60 | 19,50 | 19,69 | 0,36% | 559.392,00 |
| 17.09.2024 | 20,06 | 20,28 | 19,57 | 19,62 | -1,21% | 714.580,00 |
| 16.09.2024 | 20,75 | 20,84 | 19,79 | 19,86 | -4,20% | 611.770,00 |
| 13.09.2024 | 20,83 | 20,90 | 20,17 | 20,73 | 0,68% | 926.589,00 |
| 12.09.2024 | 20,57 | 21,16 | 20,08 | 20,59 | 0,10% | 384.879,00 |
| 11.09.2024 | 20,14 | 20,60 | 19,62 | 20,57 | 1,33% | 299.740,00 |
| 10.09.2024 | 20,17 | 20,31 | 19,83 | 20,30 | 1,05% | 327.459,00 |
| 09.09.2024 | 20,45 | 20,52 | 19,85 | 20,09 | -2,00% | 554.679,00 |
| 06.09.2024 | 20,61 | 20,81 | 20,04 | 20,50 | -0,10% | 596.383,00 |
| 05.09.2024 | 20,37 | 20,68 | 20,02 | 20,52 | 0,84% | 355.168,00 |
| 04.09.2024 | 20,40 | 21,10 | 20,20 | 20,35 | -0,93% | 422.990,00 |
| 03.09.2024 | 20,72 | 21,57 | 20,36 | 20,54 | -2,33% | 690.125,00 |
| 30.08.2024 | 21,39 | 21,52 | 20,79 | 21,03 | -0,80% | 450.073,00 |
| 29.08.2024 | 20,70 | 21,97 | 20,70 | 21,20 | 3,62% | 575.323,00 |
| 28.08.2024 | 20,49 | 20,73 | 20,17 | 20,46 | -0,75% | 386.913,00 |
| 27.08.2024 | 20,69 | 20,81 | 20,36 | 20,62 | -1,13% | 365.651,00 |
| 26.08.2024 | 20,01 | 20,87 | 19,88 | 20,85 | 4,93% | 470.303,00 |
| 23.08.2024 | 19,81 | 20,31 | 19,50 | 19,87 | 1,90% | 442.687,00 |
| 22.08.2024 | 20,21 | 20,22 | 19,34 | 19,50 | -2,94% | 342.253,00 |
| 21.08.2024 | 20,44 | 20,62 | 19,69 | 20,09 | -1,90% | 621.307,00 |
| 20.08.2024 | 20,23 | 20,69 | 20,05 | 20,48 | 1,49% | 457.677,00 |
| 19.08.2024 | 19,80 | 20,33 | 19,59 | 20,18 | 2,23% | 627.219,00 |
| 16.08.2024 | 20,60 | 20,67 | 19,56 | 19,74 | -3,71% | 599.739,00 |
| 15.08.2024 | 19,72 | 21,18 | 19,62 | 20,50 | 7,89% | 627.309,00 |
| 14.08.2024 | 20,03 | 20,22 | 18,87 | 19,00 | -4,57% | 538.185,00 |
| 13.08.2024 | 18,79 | 20,00 | 18,45 | 19,91 | 6,93% | 716.814,00 |
| 12.08.2024 | 18,83 | 18,92 | 18,45 | 18,62 | -1,53% | 447.009,00 |
| 09.08.2024 | 19,51 | 19,65 | 18,77 | 18,91 | -2,07% | 553.435,00 |
| 08.08.2024 | 18,25 | 19,33 | 18,13 | 19,31 | 6,92% | 558.891,00 |
| 07.08.2024 | 19,67 | 19,67 | 18,02 | 18,06 | -5,89% | 743.220,00 |
| 06.08.2024 | 19,20 | 19,61 | 18,88 | 19,19 | 0,89% | 844.031,00 |
| 05.08.2024 | 18,74 | 19,58 | 18,55 | 19,02 | -6,03% | 1.115.955,00 |
| 02.08.2024 | 21,66 | 21,89 | 19,95 | 20,24 | -10,44% | 1.463.617,00 |
| 01.08.2024 | 24,32 | 24,77 | 21,61 | 22,60 | 1,35% | 1.832.343,00 |
| 31.07.2024 | 22,56 | 23,12 | 21,88 | 22,30 | -1,20% | 678.879,00 |
| 30.07.2024 | 22,40 | 22,77 | 21,72 | 22,57 | 1,44% | 710.928,00 |
| 29.07.2024 | 22,48 | 22,78 | 22,06 | 22,25 | -0,76% | 650.886,00 |
| 26.07.2024 | 22,81 | 22,96 | 22,06 | 22,42 | 0,67% | 449.951,00 |
| 25.07.2024 | 21,77 | 23,18 | 21,53 | 22,27 | 1,97% | 711.880,00 |
| 24.07.2024 | 22,43 | 22,79 | 21,58 | 21,84 | -3,66% | 507.948,00 |
| 23.07.2024 | 22,87 | 23,22 | 22,46 | 22,67 | -2,33% | 857.491,00 |
| 22.07.2024 | 21,90 | 23,24 | 21,38 | 23,21 | 8,61% | 674.679,00 |
| 19.07.2024 | 21,88 | 21,98 | 21,16 | 21,37 | -1,93% | 508.121,00 |
| 18.07.2024 | 22,96 | 23,06 | 21,47 | 21,79 | -6,00% | 570.325,00 |
| 17.07.2024 | 23,49 | 24,57 | 23,12 | 23,18 | -3,50% | 572.088,00 |
| 16.07.2024 | 23,02 | 24,24 | 22,85 | 24,02 | 5,86% | 788.377,00 |
| 15.07.2024 | 22,59 | 23,00 | 22,22 | 22,69 | 1,29% | 523.612,00 |
| 12.07.2024 | 21,89 | 22,67 | 21,80 | 22,40 | 3,80% | 652.610,00 |
| 11.07.2024 | 21,27 | 21,80 | 20,94 | 21,58 | 4,86% | 751.316,00 |
| 10.07.2024 | 20,55 | 20,71 | 20,05 | 20,58 | 0,34% | 428.549,00 |
| 09.07.2024 | 21,04 | 21,09 | 20,24 | 20,51 | -3,21% | 599.653,00 |
| 08.07.2024 | 21,16 | 21,78 | 20,82 | 21,19 | 2,32% | 665.992,00 |
| 05.07.2024 | 20,09 | 20,84 | 19,84 | 20,71 | 3,03% | 421.040,00 |
| 03.07.2024 | 20,50 | 20,50 | 19,81 | 20,10 | -1,13% | 404.145,00 |
| 02.07.2024 | 19,28 | 20,36 | 19,01 | 20,33 | 8,37% | 1.070.298,00 |
| 01.07.2024 | 19,29 | 19,47 | 18,74 | 18,76 | -3,00% | 599.325,00 |
| 28.06.2024 | 19,51 | 19,72 | 18,91 | 19,34 | -0,57% | 1.052.577,00 |
| 27.06.2024 | 18,65 | 19,55 | 18,21 | 19,45 | 4,29% | 964.535,00 |
| 26.06.2024 | 18,60 | 18,85 | 18,44 | 18,65 | -0,27% | 635.616,00 |
| 25.06.2024 | 19,40 | 19,65 | 18,69 | 18,70 | -3,76% | 430.070,00 |
| 24.06.2024 | 18,80 | 19,80 | 18,74 | 19,43 | 3,46% | 538.422,00 |
| 21.06.2024 | 18,83 | 19,00 | 18,60 | 18,78 | -0,90% | 1.197.311,00 |
| 20.06.2024 | 19,27 | 19,33 | 18,82 | 18,95 | -1,92% | 849.915,00 |
| 18.06.2024 | 19,82 | 19,84 | 19,20 | 19,32 | -2,87% | 823.776,00 |
| 17.06.2024 | 20,50 | 20,57 | 19,78 | 19,89 | -3,59% | 768.074,00 |
| 14.06.2024 | 20,87 | 21,07 | 20,57 | 20,63 | -2,78% | 519.725,00 |
| 13.06.2024 | 21,74 | 21,91 | 20,85 | 21,22 | -1,94% | 723.681,00 |