20,840$
5,68%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 20,35 | 21,35 | 19,88 | 20,84 | 5,84% | 88.724,00 |
| 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 |
| 12.06.2024 | 21,82 | 22,66 | 21,46 | 21,64 | 3,05% | 674.212,00 |
| 11.06.2024 | 21,14 | 21,14 | 20,56 | 21,00 | -1,69% | 679.504,00 |
| 10.06.2024 | 21,40 | 21,40 | 20,67 | 21,36 | -1,75% | 729.108,00 |
| 07.06.2024 | 22,93 | 22,93 | 21,72 | 21,74 | -7,09% | 486.456,00 |
| 06.06.2024 | 23,33 | 23,43 | 22,61 | 23,40 | -0,30% | 607.326,00 |
| 05.06.2024 | 21,48 | 23,47 | 21,31 | 23,47 | 10,19% | 815.400,00 |
| 04.06.2024 | 21,47 | 21,55 | 21,11 | 21,30 | -1,21% | 489.031,00 |
| 03.06.2024 | 21,86 | 22,27 | 21,50 | 21,56 | 0,19% | 746.993,00 |
| 31.05.2024 | 21,91 | 22,28 | 21,48 | 21,52 | -1,19% | 589.252,00 |
| 30.05.2024 | 21,56 | 21,92 | 21,46 | 21,78 | 1,59% | 388.668,00 |
| 29.05.2024 | 21,56 | 21,77 | 21,22 | 21,44 | -3,03% | 440.795,00 |
| 28.05.2024 | 22,19 | 22,28 | 21,69 | 22,11 | 0,59% | 524.567,00 |
| 24.05.2024 | 21,94 | 22,28 | 21,68 | 21,98 | 0,73% | 445.447,00 |
| 23.05.2024 | 22,73 | 22,80 | 21,66 | 21,82 | -3,66% | 558.693,00 |
| 22.05.2024 | 22,00 | 23,37 | 21,75 | 22,65 | 2,77% | 859.630,00 |
| 21.05.2024 | 22,38 | 22,57 | 21,92 | 22,04 | -2,48% | 604.172,00 |
| 20.05.2024 | 22,80 | 22,80 | 22,17 | 22,60 | -0,70% | 641.304,00 |
| 17.05.2024 | 22,97 | 23,07 | 22,63 | 22,76 | -0,61% | 498.083,00 |
| 16.05.2024 | 23,24 | 23,24 | 22,53 | 22,90 | -1,97% | 684.331,00 |
| 15.05.2024 | 23,85 | 24,09 | 23,13 | 23,36 | 0,47% | 712.506,00 |
| 14.05.2024 | 23,57 | 24,60 | 22,91 | 23,25 | 0,30% | 713.328,00 |
| 13.05.2024 | 22,82 | 23,52 | 22,82 | 23,18 | 1,98% | 1.009.600,00 |
| 10.05.2024 | 23,03 | 23,20 | 22,42 | 22,73 | -1,77% | 661.912,00 |
| 09.05.2024 | 23,26 | 23,53 | 23,01 | 23,14 | -0,34% | 539.363,00 |
| 08.05.2024 | 23,22 | 23,39 | 22,88 | 23,22 | -2,07% | 761.192,00 |
| 07.05.2024 | 24,10 | 24,15 | 23,52 | 23,71 | -1,41% | 482.959,00 |
| 06.05.2024 | 23,89 | 24,65 | 23,56 | 24,05 | 1,56% | 692.662,00 |
| 03.05.2024 | 23,72 | 25,19 | 23,60 | 23,68 | 2,20% | 1.016.971,00 |
| 02.05.2024 | 22,90 | 24,22 | 22,32 | 23,17 | -8,27% | 2.645.968,00 |
| 01.05.2024 | 24,50 | 26,75 | 24,42 | 25,26 | 3,57% | 1.314.422,00 |
| 30.04.2024 | 24,06 | 24,59 | 23,96 | 24,39 | -0,20% | 457.287,00 |
| 29.04.2024 | 24,29 | 25,15 | 24,29 | 24,44 | 1,96% | 579.450,00 |