18,170$
0,22%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 18,11 | 18,88 | 17,86 | 18,05 | -0,44% | 946.412,00 |
| 11.12.2025 | 17,92 | 18,21 | 17,64 | 18,13 | 1,06% | 612.978,00 |
| 10.12.2025 | 17,75 | 18,28 | 17,64 | 17,94 | 0,96% | 577.534,00 |
| 09.12.2025 | 17,76 | 17,99 | 17,53 | 17,77 | 0,11% | 579.296,00 |
| 08.12.2025 | 18,02 | 18,35 | 17,59 | 17,75 | 0,62% | 722.736,00 |
| 05.12.2025 | 18,32 | 18,32 | 17,56 | 17,64 | -4,23% | 746.297,00 |
| 04.12.2025 | 17,75 | 18,42 | 17,50 | 18,42 | 3,83% | 719.649,00 |
| 03.12.2025 | 17,15 | 17,81 | 17,09 | 17,74 | 3,86% | 827.268,00 |
| 02.12.2025 | 17,11 | 17,65 | 17,01 | 17,08 | 0,29% | 764.926,00 |
| 01.12.2025 | 17,19 | 17,30 | 16,86 | 17,03 | -3,02% | 728.088,00 |
| 28.11.2025 | 17,51 | 17,60 | 17,18 | 17,56 | 0,80% | 380.987,00 |
| 26.11.2025 | 17,48 | 17,62 | 17,26 | 17,42 | -0,17% | 857.323,00 |
| 25.11.2025 | 16,84 | 17,48 | 16,80 | 17,45 | 1,93% | 937.246,00 |
| 24.11.2025 | 16,53 | 17,34 | 16,48 | 17,12 | 3,94% | 1.269.627,00 |
| 21.11.2025 | 16,34 | 16,82 | 15,99 | 16,47 | 0,86% | 1.385.116,00 |
| 20.11.2025 | 17,27 | 17,55 | 16,29 | 16,33 | -3,09% | 977.468,00 |
| 19.11.2025 | 17,01 | 17,57 | 16,69 | 16,85 | -1,00% | 731.949,00 |
| 18.11.2025 | 17,30 | 17,50 | 16,82 | 17,02 | -2,52% | 731.032,00 |
| 17.11.2025 | 17,48 | 17,59 | 17,17 | 17,46 | -1,02% | 842.934,00 |
| 14.11.2025 | 16,83 | 17,77 | 16,80 | 17,64 | 2,56% | 870.675,00 |
| 13.11.2025 | 17,62 | 17,89 | 17,12 | 17,20 | -4,39% | 864.071,00 |
| 12.11.2025 | 18,40 | 18,59 | 17,83 | 17,99 | -1,69% | 784.685,00 |
| 11.11.2025 | 18,29 | 18,47 | 17,93 | 18,30 | 0,00% | 757.957,00 |
| 10.11.2025 | 18,27 | 18,70 | 18,08 | 18,30 | 2,92% | 1.181.301,00 |
| 07.11.2025 | 18,21 | 18,41 | 16,81 | 17,78 | -4,66% | 2.236.293,00 |
| 06.11.2025 | 19,32 | 19,41 | 17,83 | 18,65 | -5,71% | 2.180.910,00 |
| 05.11.2025 | 19,85 | 20,37 | 19,65 | 19,78 | -1,05% | 1.079.058,00 |
| 04.11.2025 | 20,00 | 20,76 | 19,86 | 19,99 | -2,73% | 897.607,00 |
| 03.11.2025 | 21,00 | 21,23 | 20,31 | 20,55 | -2,33% | 950.874,00 |
| 31.10.2025 | 20,68 | 21,05 | 20,10 | 21,04 | 2,83% | 1.008.409,00 |
| 30.10.2025 | 20,86 | 21,28 | 20,44 | 20,46 | -3,31% | 729.878,00 |
| 29.10.2025 | 21,76 | 22,23 | 20,97 | 21,16 | -2,80% | 962.322,00 |
| 28.10.2025 | 22,07 | 22,47 | 21,60 | 21,77 | -1,80% | 917.002,00 |
| 27.10.2025 | 22,86 | 23,02 | 21,86 | 22,17 | -1,55% | 1.147.703,00 |
| 24.10.2025 | 22,48 | 22,82 | 22,19 | 22,52 | 2,55% | 1.342.276,00 |
| 23.10.2025 | 20,91 | 22,30 | 20,83 | 21,96 | 5,63% | 1.346.591,00 |
| 22.10.2025 | 20,80 | 20,88 | 19,99 | 20,79 | -0,38% | 1.252.473,00 |
| 21.10.2025 | 21,90 | 21,91 | 20,78 | 20,87 | -5,05% | 1.121.574,00 |
| 20.10.2025 | 20,18 | 22,32 | 20,16 | 21,98 | 13,83% | 2.583.545,00 |
| 17.10.2025 | 19,92 | 20,19 | 19,06 | 19,31 | -4,92% | 1.223.898,00 |
| 16.10.2025 | 20,85 | 21,83 | 20,30 | 20,31 | -1,46% | 1.675.606,00 |
| 15.10.2025 | 19,83 | 21,08 | 19,75 | 20,61 | 6,10% | 1.891.895,00 |
| 14.10.2025 | 19,33 | 19,80 | 18,89 | 19,43 | -1,40% | 774.965,00 |
| 13.10.2025 | 19,25 | 19,88 | 19,15 | 19,70 | 3,25% | 1.019.370,00 |
| 10.10.2025 | 20,71 | 20,87 | 19,06 | 19,08 | -7,60% | 1.027.684,00 |
| 09.10.2025 | 20,77 | 20,92 | 20,50 | 20,65 | -0,34% | 1.152.709,00 |
| 08.10.2025 | 20,21 | 21,29 | 20,20 | 20,72 | 2,78% | 1.138.178,00 |
| 07.10.2025 | 21,33 | 21,34 | 20,04 | 20,16 | -5,31% | 947.526,00 |
| 06.10.2025 | 20,78 | 21,82 | 20,52 | 21,29 | 3,40% | 1.090.973,00 |
| 03.10.2025 | 21,47 | 21,98 | 20,45 | 20,59 | -4,01% | 180.374,00 |
| 02.10.2025 | 21,31 | 22,03 | 20,96 | 21,45 | 1,13% | 1.105.988,00 |
| 01.10.2025 | 20,04 | 21,24 | 19,92 | 21,21 | 5,73% | 1.254.654,00 |
| 30.09.2025 | 19,80 | 20,09 | 19,15 | 20,06 | 0,10% | 1.067.784,00 |
| 29.09.2025 | 19,30 | 20,39 | 19,15 | 20,04 | 3,83% | 1.176.671,00 |
| 26.09.2025 | 19,24 | 19,54 | 19,01 | 19,30 | 1,42% | 698.422,00 |
| 25.09.2025 | 18,92 | 19,09 | 18,43 | 19,03 | -0,16% | 748.639,00 |
| 24.09.2025 | 19,06 | 19,42 | 18,89 | 19,06 | 0,00% | 727.439,00 |
| 23.09.2025 | 19,74 | 19,88 | 19,03 | 19,06 | -3,35% | 950.703,00 |
| 22.09.2025 | 19,66 | 20,30 | 19,47 | 19,72 | 1,39% | 1.670.609,00 |
| 19.09.2025 | 19,68 | 19,78 | 19,22 | 19,45 | -1,02% | 1.284.742,00 |
| 18.09.2025 | 19,27 | 19,74 | 19,26 | 19,65 | 3,26% | 894.420,00 |
| 17.09.2025 | 19,26 | 19,83 | 18,93 | 19,03 | -0,42% | 1.024.997,00 |
| 16.09.2025 | 18,45 | 19,29 | 18,44 | 19,11 | 3,52% | 1.783.615,00 |
| 15.09.2025 | 18,66 | 18,73 | 18,24 | 18,46 | -0,59% | 804.967,00 |
| 12.09.2025 | 18,69 | 18,83 | 18,47 | 18,57 | -1,12% | 689.814,00 |
| 11.09.2025 | 18,23 | 18,92 | 18,21 | 18,78 | 3,47% | 1.241.727,00 |
| 10.09.2025 | 19,46 | 19,46 | 18,13 | 18,15 | -6,73% | 1.367.812,00 |
| 09.09.2025 | 19,43 | 19,53 | 18,94 | 19,46 | 0,10% | 1.087.547,00 |
| 08.09.2025 | 19,16 | 19,71 | 18,82 | 19,44 | 1,62% | 995.769,00 |
| 05.09.2025 | 19,02 | 19,46 | 18,96 | 19,13 | 0,84% | 1.105.682,00 |
| 04.09.2025 | 19,20 | 19,20 | 18,69 | 18,97 | -1,71% | 950.904,00 |
| 03.09.2025 | 19,05 | 19,37 | 18,91 | 19,30 | 0,99% | 785.199,00 |
| 02.09.2025 | 19,27 | 19,78 | 18,94 | 19,11 | -2,05% | 609.780,00 |
| 29.08.2025 | 19,82 | 20,00 | 19,32 | 19,51 | -1,27% | 704.525,00 |
| 28.08.2025 | 19,81 | 20,05 | 19,67 | 19,76 | -0,15% | 922.241,00 |
| 27.08.2025 | 19,53 | 20,08 | 19,43 | 19,79 | 0,76% | 530.973,00 |
| 26.08.2025 | 19,54 | 19,98 | 19,48 | 19,64 | 0,51% | 511.478,00 |
| 25.08.2025 | 20,31 | 20,40 | 19,44 | 19,54 | -3,81% | 713.409,00 |
| 22.08.2025 | 19,86 | 20,45 | 19,50 | 20,32 | 3,75% | 1.896.993,00 |
| 21.08.2025 | 19,26 | 19,81 | 19,00 | 19,58 | 1,14% | 518.655,00 |
| 20.08.2025 | 19,20 | 19,40 | 18,75 | 19,36 | -0,21% | 993.908,00 |
| 19.08.2025 | 20,01 | 20,37 | 19,28 | 19,40 | -3,24% | 877.093,00 |
| 18.08.2025 | 19,38 | 20,19 | 19,03 | 20,05 | 3,48% | 1.351.196,00 |
| 15.08.2025 | 18,67 | 19,61 | 18,11 | 19,38 | -0,39% | 2.116.149,00 |
| 14.08.2025 | 17,52 | 19,70 | 17,00 | 19,45 | -1,97% | 4.396.917,00 |
| 13.08.2025 | 18,92 | 19,91 | 18,90 | 19,84 | 5,25% | 1.690.507,00 |
| 12.08.2025 | 18,65 | 18,95 | 18,35 | 18,85 | 1,26% | 1.129.966,00 |
| 11.08.2025 | 18,85 | 19,15 | 18,51 | 18,62 | -3,10% | 1.590.277,00 |
| 08.08.2025 | 19,44 | 20,18 | 19,18 | 19,21 | -0,83% | 1.590.990,00 |
| 07.08.2025 | 20,31 | 20,31 | 18,48 | 19,37 | 0,16% | 2.546.942,00 |
| 06.08.2025 | 19,50 | 19,63 | 19,01 | 19,34 | -1,53% | 1.209.299,00 |
| 05.08.2025 | 20,00 | 20,01 | 19,53 | 19,64 | -1,75% | 1.228.412,00 |
| 04.08.2025 | 19,80 | 20,09 | 19,53 | 19,99 | 2,36% | 1.014.756,00 |
| 01.08.2025 | 19,89 | 20,23 | 19,47 | 19,53 | -3,94% | 1.118.770,00 |
| 31.07.2025 | 20,63 | 20,95 | 20,16 | 20,33 | -1,83% | 901.146,00 |
| 30.07.2025 | 21,35 | 21,47 | 20,55 | 20,71 | -2,17% | 711.893,00 |
| 29.07.2025 | 22,47 | 22,47 | 21,10 | 21,17 | -5,45% | 910.476,00 |
| 28.07.2025 | 22,42 | 22,54 | 22,10 | 22,39 | 0,72% | 874.242,00 |
| 25.07.2025 | 22,53 | 22,60 | 22,05 | 22,23 | -1,16% | 761.159,00 |
| 24.07.2025 | 22,88 | 22,98 | 22,35 | 22,49 | -2,34% | 823.386,00 |