20,360$
-1,21%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 20,80 | 21,18 | 20,34 | 20,35 | -1,29% | 41.823,00 |
| 27.06.2025 | 20,55 | 20,90 | 20,18 | 20,61 | 0,59% | 1.681.799,00 |
| 26.06.2025 | 20,38 | 20,72 | 20,05 | 20,49 | -0,34% | 668.458,00 |
| 25.06.2025 | 20,77 | 20,77 | 20,04 | 20,56 | -0,19% | 768.814,00 |
| 24.06.2025 | 20,70 | 20,88 | 20,15 | 20,60 | 1,23% | 824.313,00 |
| 23.06.2025 | 20,24 | 20,57 | 19,74 | 20,35 | -0,54% | 710.575,00 |
| 20.06.2025 | 21,26 | 21,29 | 20,13 | 20,46 | -2,80% | 1.401.514,00 |
| 18.06.2025 | 20,86 | 21,62 | 20,49 | 21,05 | 0,81% | 1.170.330,00 |
| 17.06.2025 | 20,91 | 21,62 | 20,82 | 20,88 | -1,51% | 1.050.496,00 |
| 16.06.2025 | 21,63 | 21,81 | 20,89 | 21,20 | -1,07% | 1.352.133,00 |
| 13.06.2025 | 22,01 | 22,29 | 20,90 | 21,43 | -6,15% | 1.728.090,00 |
| 12.06.2025 | 26,45 | 26,45 | 22,67 | 22,84 | -14,44% | 2.569.929,00 |
| 11.06.2025 | 26,30 | 27,63 | 25,91 | 26,69 | 2,14% | 1.453.304,00 |
| 10.06.2025 | 25,60 | 26,73 | 25,41 | 26,13 | 2,59% | 1.685.628,00 |
| 09.06.2025 | 24,99 | 25,71 | 24,45 | 25,47 | 3,45% | 1.421.942,00 |
| 06.06.2025 | 24,21 | 24,92 | 23,98 | 24,62 | 3,21% | 1.167.348,00 |
| 05.06.2025 | 23,89 | 24,71 | 23,41 | 23,86 | 0,53% | 784.838,00 |
| 04.06.2025 | 23,01 | 23,89 | 22,85 | 23,73 | 3,62% | 908.765,00 |
| 03.06.2025 | 22,03 | 22,95 | 21,29 | 22,90 | 5,58% | 998.786,00 |
| 02.06.2025 | 21,62 | 22,06 | 21,23 | 21,69 | 0,32% | 882.385,00 |
| 30.05.2025 | 21,31 | 21,82 | 20,90 | 21,62 | 0,84% | 720.836,00 |
| 29.05.2025 | 21,71 | 22,00 | 21,25 | 21,44 | -0,37% | 759.342,00 |
| 28.05.2025 | 21,45 | 21,73 | 21,13 | 21,52 | 0,09% | 976.752,00 |
| 27.05.2025 | 21,92 | 22,11 | 21,38 | 21,50 | 0,47% | 897.702,00 |
| 23.05.2025 | 20,87 | 21,43 | 20,76 | 21,40 | 0,85% | 930.078,00 |
| 22.05.2025 | 20,48 | 21,69 | 20,31 | 21,22 | 3,46% | 1.021.793,00 |
| 21.05.2025 | 21,11 | 21,28 | 20,41 | 20,51 | -4,74% | 1.676.960,00 |
| 20.05.2025 | 22,75 | 22,78 | 20,55 | 21,53 | -8,62% | 3.049.686,00 |
| 19.05.2025 | 23,08 | 23,62 | 23,00 | 23,56 | -0,08% | 549.830,00 |
| 16.05.2025 | 23,43 | 23,71 | 22,97 | 23,58 | 0,94% | 944.938,00 |
| 15.05.2025 | 23,92 | 23,92 | 22,27 | 23,36 | -2,34% | 1.476.133,00 |
| 14.05.2025 | 23,73 | 24,33 | 23,10 | 23,92 | 0,67% | 907.952,00 |
| 13.05.2025 | 24,38 | 24,54 | 23,63 | 23,76 | -1,70% | 709.008,00 |
| 12.05.2025 | 24,02 | 24,65 | 23,50 | 24,17 | 1,09% | 1.043.384,00 |
| 09.05.2025 | 24,07 | 24,88 | 23,50 | 23,91 | 0,13% | 1.128.095,00 |
| 08.05.2025 | 24,47 | 24,92 | 22,69 | 23,88 | 0,67% | 2.363.700,00 |
| 07.05.2025 | 23,65 | 24,07 | 23,27 | 23,72 | 0,68% | 1.003.944,00 |
| 06.05.2025 | 25,45 | 25,54 | 23,27 | 23,56 | -9,31% | 1.442.094,00 |
| 05.05.2025 | 25,06 | 26,18 | 24,55 | 25,98 | 2,73% | 1.032.533,00 |
| 02.05.2025 | 25,43 | 26,12 | 25,16 | 25,29 | 1,65% | 713.355,00 |
| 01.05.2025 | 25,89 | 25,89 | 24,84 | 24,88 | -2,89% | 572.642,00 |
| 30.04.2025 | 25,10 | 25,92 | 24,78 | 25,62 | -0,62% | 701.552,00 |
| 29.04.2025 | 26,03 | 26,47 | 25,68 | 25,78 | 0,12% | 887.408,00 |
| 28.04.2025 | 26,26 | 26,73 | 25,45 | 25,75 | -2,65% | 1.224.792,00 |
| 25.04.2025 | 25,83 | 27,00 | 25,61 | 26,45 | 1,22% | 832.192,00 |
| 24.04.2025 | 25,53 | 26,67 | 25,43 | 26,13 | 2,63% | 828.341,00 |
| 23.04.2025 | 27,00 | 27,27 | 25,28 | 25,46 | -2,04% | 1.536.290,00 |
| 22.04.2025 | 26,74 | 26,89 | 25,69 | 25,99 | -0,76% | 1.543.742,00 |
| 21.04.2025 | 25,39 | 26,28 | 25,38 | 26,19 | 1,71% | 1.255.277,00 |
| 17.04.2025 | 25,02 | 25,85 | 24,57 | 25,75 | 2,14% | 1.142.101,00 |
| 16.04.2025 | 25,58 | 25,58 | 23,57 | 25,21 | -1,50% | 2.042.907,00 |
| 15.04.2025 | 26,29 | 26,53 | 24,01 | 25,60 | -3,56% | 2.821.256,00 |
| 14.04.2025 | 24,85 | 26,86 | 24,31 | 26,54 | 8,37% | 3.370.726,00 |
| 11.04.2025 | 20,49 | 24,59 | 19,52 | 24,49 | 27,42% | 4.031.323,00 |
| 10.04.2025 | 18,74 | 19,29 | 17,56 | 19,22 | -1,49% | 1.165.548,00 |
| 09.04.2025 | 17,41 | 20,19 | 16,89 | 19,51 | 8,57% | 1.581.085,00 |
| 08.04.2025 | 19,15 | 19,29 | 17,56 | 17,97 | -1,05% | 1.107.414,00 |
| 07.04.2025 | 16,93 | 19,15 | 16,60 | 18,16 | 0,72% | 1.221.099,00 |
| 04.04.2025 | 18,06 | 18,59 | 17,08 | 18,03 | -4,43% | 1.608.776,00 |
| 03.04.2025 | 18,75 | 19,18 | 18,20 | 18,87 | -5,11% | 1.034.259,00 |
| 02.04.2025 | 18,36 | 20,21 | 18,36 | 19,88 | 5,52% | 817.687,00 |
| 01.04.2025 | 19,74 | 19,92 | 18,38 | 18,84 | -4,51% | 1.183.029,00 |
| 31.03.2025 | 19,30 | 19,96 | 18,95 | 19,73 | -1,15% | 901.575,00 |
| 28.03.2025 | 20,07 | 20,27 | 19,75 | 19,96 | -1,48% | 857.102,00 |
| 27.03.2025 | 20,50 | 20,68 | 20,15 | 20,26 | -1,65% | 617.551,00 |
| 26.03.2025 | 21,39 | 21,51 | 20,52 | 20,60 | -3,96% | 650.573,00 |
| 25.03.2025 | 22,57 | 22,65 | 21,24 | 21,45 | -5,71% | 848.370,00 |
| 24.03.2025 | 22,32 | 22,85 | 22,14 | 22,75 | 4,36% | 832.187,00 |
| 21.03.2025 | 21,99 | 22,20 | 21,34 | 21,80 | -2,15% | 1.486.776,00 |
| 20.03.2025 | 22,40 | 23,25 | 22,12 | 22,28 | -1,72% | 654.233,00 |
| 19.03.2025 | 23,03 | 23,62 | 22,66 | 22,67 | -1,00% | 621.634,00 |
| 18.03.2025 | 23,16 | 23,23 | 21,88 | 22,90 | -3,50% | 1.073.719,00 |
| 17.03.2025 | 22,88 | 23,90 | 22,83 | 23,73 | 3,62% | 711.267,00 |
| 14.03.2025 | 22,39 | 22,97 | 22,11 | 22,90 | 4,42% | 605.666,00 |
| 13.03.2025 | 22,75 | 23,12 | 21,52 | 21,93 | -3,69% | 958.001,00 |
| 12.03.2025 | 22,26 | 23,10 | 21,63 | 22,77 | 5,08% | 1.040.225,00 |
| 11.03.2025 | 19,96 | 22,30 | 19,85 | 21,67 | 8,57% | 1.080.577,00 |
| 10.03.2025 | 20,34 | 20,79 | 19,48 | 19,96 | -5,04% | 1.268.712,00 |
| 07.03.2025 | 20,89 | 21,62 | 20,17 | 21,02 | -0,14% | 854.539,00 |
| 06.03.2025 | 21,15 | 21,70 | 20,59 | 21,05 | -3,71% | 764.220,00 |
| 05.03.2025 | 21,20 | 21,90 | 20,73 | 21,86 | 3,70% | 850.289,00 |
| 04.03.2025 | 20,39 | 21,66 | 19,81 | 21,08 | -0,80% | 1.156.043,00 |
| 03.03.2025 | 22,63 | 22,74 | 21,20 | 21,25 | -4,75% | 867.272,00 |
| 28.02.2025 | 21,85 | 22,60 | 20,86 | 22,31 | 0,18% | 1.071.982,00 |
| 27.02.2025 | 22,00 | 24,27 | 20,86 | 22,27 | 2,63% | 1.847.163,00 |
| 26.02.2025 | 21,62 | 22,14 | 21,32 | 21,70 | 3,04% | 1.077.466,00 |
| 25.02.2025 | 21,45 | 21,62 | 20,21 | 21,06 | -2,84% | 1.175.400,00 |
| 24.02.2025 | 22,43 | 22,79 | 21,01 | 21,68 | -4,26% | 890.083,00 |
| 21.02.2025 | 24,21 | 24,50 | 22,05 | 22,64 | -5,67% | 1.246.934,00 |
| 20.02.2025 | 25,81 | 25,93 | 23,50 | 24,00 | -7,73% | 1.498.838,00 |
| 19.02.2025 | 26,43 | 26,52 | 25,41 | 26,01 | 0,00% | 958.030,00 |
| 18.02.2025 | 26,11 | 28,47 | 25,25 | 26,01 | 4,67% | 2.128.363,00 |
| 14.02.2025 | 24,84 | 25,80 | 24,62 | 24,85 | 1,72% | 1.585.058,00 |
| 13.02.2025 | 23,91 | 24,48 | 23,14 | 24,43 | 2,39% | 692.150,00 |
| 12.02.2025 | 23,94 | 24,50 | 23,65 | 23,86 | -2,57% | 703.887,00 |
| 11.02.2025 | 24,74 | 25,06 | 24,03 | 24,49 | -2,74% | 809.437,00 |
| 10.02.2025 | 25,99 | 26,10 | 25,04 | 25,18 | -1,91% | 601.805,00 |
| 07.02.2025 | 25,93 | 27,00 | 25,40 | 25,67 | -0,85% | 610.240,00 |
| 06.02.2025 | 26,21 | 26,77 | 25,21 | 25,89 | -0,99% | 1.064.443,00 |
| 05.02.2025 | 25,00 | 26,81 | 25,00 | 26,15 | 4,89% | 1.408.499,00 |