19,530$
-8,57%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 21,31 | 22,27 | 19,40 | 19,74 | -7,58% | 1.230.514,00 |
| 17.12.2024 | 21,64 | 21,91 | 21,13 | 21,36 | -1,29% | 700.207,00 |
| 16.12.2024 | 20,83 | 21,96 | 20,33 | 21,64 | 3,89% | 416.855,00 |
| 13.12.2024 | 21,18 | 21,34 | 20,42 | 20,83 | -1,14% | 457.154,00 |
| 12.12.2024 | 21,35 | 22,00 | 21,05 | 21,07 | -3,17% | 421.453,00 |
| 11.12.2024 | 22,50 | 22,70 | 21,43 | 21,76 | -1,58% | 408.357,00 |
| 10.12.2024 | 21,74 | 22,26 | 21,55 | 22,11 | 2,03% | 561.317,00 |
| 09.12.2024 | 22,15 | 22,44 | 21,58 | 21,67 | -0,78% | 555.578,00 |
| 06.12.2024 | 20,85 | 21,90 | 20,78 | 21,84 | 5,87% | 506.359,00 |
| 05.12.2024 | 22,25 | 22,25 | 20,56 | 20,63 | -7,20% | 547.172,00 |
| 04.12.2024 | 22,04 | 22,48 | 21,51 | 22,23 | 1,28% | 515.738,00 |
| 03.12.2024 | 22,13 | 22,47 | 21,80 | 21,95 | -2,36% | 426.543,00 |
| 02.12.2024 | 22,57 | 22,83 | 22,03 | 22,48 | -0,40% | 609.788,00 |
| 29.11.2024 | 22,05 | 22,80 | 22,05 | 22,57 | 2,54% | 384.688,00 |
| 27.11.2024 | 21,64 | 22,19 | 21,60 | 22,01 | 2,56% | 448.604,00 |
| 26.11.2024 | 22,15 | 22,33 | 21,20 | 21,46 | -3,77% | 898.889,00 |
| 25.11.2024 | 21,44 | 22,72 | 21,23 | 22,30 | 7,01% | 1.408.702,00 |
| 22.11.2024 | 20,48 | 21,21 | 20,08 | 20,84 | 2,32% | 623.611,00 |
| 21.11.2024 | 19,17 | 20,58 | 18,85 | 20,37 | 6,24% | 107.046,00 |
| 20.11.2024 | 18,94 | 19,28 | 18,71 | 19,17 | 1,27% | 629.197,00 |
| 19.11.2024 | 18,00 | 19,06 | 17,90 | 18,93 | 3,84% | 671.908,00 |
| 18.11.2024 | 18,46 | 18,68 | 17,42 | 18,23 | -1,67% | 1.001.142,00 |
| 15.11.2024 | 20,46 | 20,46 | 18,46 | 18,54 | -8,98% | 1.221.118,00 |
| 14.11.2024 | 22,18 | 22,39 | 20,30 | 20,37 | -7,79% | 1.400.077,00 |
| 13.11.2024 | 22,04 | 23,14 | 21,81 | 22,09 | -0,72% | 1.342.951,00 |
| 12.11.2024 | 23,00 | 23,65 | 21,35 | 22,25 | 13,75% | 2.956.886,00 |
| 11.11.2024 | 19,15 | 19,71 | 19,05 | 19,56 | 4,32% | 1.221.454,00 |
| 08.11.2024 | 18,74 | 18,88 | 18,42 | 18,75 | -0,16% | 587.222,00 |
| 07.11.2024 | 19,00 | 19,25 | 18,76 | 18,78 | -0,95% | 417.607,00 |
| 06.11.2024 | 18,78 | 19,00 | 17,94 | 18,96 | 5,98% | 669.917,00 |
| 05.11.2024 | 18,12 | 18,26 | 17,73 | 17,89 | -1,97% | 1.040.706,00 |
| 04.11.2024 | 17,90 | 18,55 | 17,77 | 18,25 | 1,45% | 533.646,00 |
| 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 |