22,530$
2,60%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.07.2025 | 23,01 | 23,75 | 22,67 | 23,03 | 1,14% | 1.291.607,00 |
| 22.07.2025 | 22,92 | 23,20 | 22,37 | 22,77 | -0,22% | 1.123.606,00 |
| 21.07.2025 | 22,03 | 23,75 | 22,03 | 22,82 | 6,39% | 1.631.260,00 |
| 18.07.2025 | 22,27 | 22,47 | 21,30 | 21,45 | -0,92% | 963.723,00 |
| 17.07.2025 | 21,45 | 22,50 | 21,41 | 21,65 | 1,88% | 1.251.883,00 |
| 16.07.2025 | 20,55 | 21,26 | 20,54 | 21,25 | 4,32% | 1.057.827,00 |
| 15.07.2025 | 21,32 | 21,35 | 20,15 | 20,37 | -3,64% | 1.080.915,00 |
| 14.07.2025 | 20,81 | 21,25 | 20,81 | 21,14 | 0,62% | 601.024,00 |
| 11.07.2025 | 21,42 | 21,51 | 20,82 | 21,01 | -3,22% | 892.192,00 |
| 10.07.2025 | 21,69 | 21,94 | 21,32 | 21,71 | 0,12% | 750.698,00 |
| 09.07.2025 | 21,69 | 22,15 | 21,44 | 21,69 | 1,24% | 1.035.859,00 |
| 08.07.2025 | 20,77 | 21,47 | 20,77 | 21,42 | 3,83% | 1.190.881,00 |
| 07.07.2025 | 20,85 | 20,95 | 20,28 | 20,63 | -2,32% | 924.547,00 |
| 03.07.2025 | 21,28 | 21,42 | 20,81 | 21,12 | 0,72% | 348.387,00 |
| 02.07.2025 | 20,51 | 21,44 | 20,44 | 20,97 | 1,75% | 774.361,00 |
| 01.07.2025 | 20,00 | 21,33 | 19,85 | 20,61 | 2,49% | 900.611,00 |
| 30.06.2025 | 20,81 | 21,20 | 20,10 | 20,11 | -2,43% | 2.028.804,00 |
| 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 |