14,310$
-1,75%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 14,43 | 14,61 | 14,08 | 14,31 | -1,75% | 1.389.218,00 |
| 28.01.2026 | 14,91 | 14,99 | 14,56 | 14,57 | -2,12% | 1.680.473,00 |
| 27.01.2026 | 15,57 | 15,88 | 14,79 | 14,88 | -4,19% | 1.913.761,00 |
| 26.01.2026 | 16,25 | 16,31 | 15,52 | 15,53 | -10,39% | 1.711.002,00 |
| 22.01.2026 | 16,68 | 17,87 | 16,65 | 17,33 | 5,54% | 1.459.324,00 |
| 21.01.2026 | 16,35 | 16,75 | 16,07 | 16,42 | 0,61% | 1.118.120,00 |
| 20.01.2026 | 16,32 | 16,68 | 16,20 | 16,32 | -2,80% | 1.197.786,00 |
| 16.01.2026 | 17,53 | 17,53 | 16,61 | 16,79 | -3,89% | 1.142.071,00 |
| 15.01.2026 | 18,34 | 18,34 | 17,15 | 17,47 | -4,74% | 1.176.268,00 |
| 14.01.2026 | 18,20 | 18,47 | 17,98 | 18,34 | 0,16% | 645.876,00 |
| 13.01.2026 | 18,69 | 18,72 | 18,17 | 18,31 | -1,77% | 593.575,00 |
| 12.01.2026 | 18,54 | 18,71 | 18,16 | 18,64 | 1,36% | 731.021,00 |
| 09.01.2026 | 18,83 | 18,85 | 18,27 | 18,39 | -1,18% | 1.049.169,00 |
| 08.01.2026 | 18,71 | 18,74 | 18,05 | 18,61 | -0,85% | 790.318,00 |
| 07.01.2026 | 18,56 | 19,07 | 18,44 | 18,77 | -0,11% | 919.455,00 |
| 06.01.2026 | 18,72 | 19,58 | 18,57 | 18,79 | 1,62% | 1.172.378,00 |
| 05.01.2026 | 18,20 | 18,79 | 18,10 | 18,49 | 2,84% | 806.201,00 |
| 02.01.2026 | 18,10 | 18,21 | 17,50 | 17,98 | 0,56% | 948.162,00 |
| 31.12.2025 | 17,77 | 17,95 | 17,70 | 17,88 | 0,45% | 638.770,00 |
| 30.12.2025 | 17,77 | 18,00 | 17,71 | 17,80 | -0,22% | 642.530,00 |
| 29.12.2025 | 18,07 | 18,25 | 17,62 | 17,84 | -2,57% | 847.247,00 |
| 26.12.2025 | 18,38 | 18,39 | 18,00 | 18,31 | -0,38% | 471.335,00 |
| 24.12.2025 | 18,89 | 18,92 | 18,35 | 18,38 | -2,29% | 570.742,00 |
| 23.12.2025 | 19,29 | 19,40 | 18,73 | 18,81 | -2,99% | 731.626,00 |
| 22.12.2025 | 18,04 | 19,44 | 17,80 | 19,39 | 9,80% | 1.393.000,00 |
| 19.12.2025 | 17,20 | 17,75 | 17,11 | 17,66 | 2,64% | 1.371.099,00 |
| 18.12.2025 | 17,56 | 17,69 | 17,02 | 17,21 | -1,18% | 960.087,00 |
| 17.12.2025 | 17,95 | 18,35 | 17,33 | 17,41 | -2,95% | 610.575,00 |
| 16.12.2025 | 18,19 | 18,58 | 17,74 | 17,94 | -1,51% | 1.061.939,00 |
| 15.12.2025 | 18,94 | 19,04 | 17,86 | 18,22 | 0,91% | 1.205.886,00 |
| 12.12.2025 | 18,11 | 18,88 | 17,86 | 18,05 | -0,44% | 945.615,00 |
| 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% | 739.278,00 |
| 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% | 380.825,00 |
| 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% | 866.858,00 |
| 24.11.2025 | 16,53 | 17,34 | 16,48 | 17,12 | 4,83% | 1.269.627,00 |
| 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% | 725.155,00 |
| 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 | 1,51% | 842.934,00 |
| 13.11.2025 | 17,62 | 17,89 | 17,12 | 17,20 | -4,39% | 864.071,00 |
| 12.11.2025 | 18,40 | 18,58 | 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 | 2,81% | 1.181.301,00 |
| 07.11.2025 | 18,21 | 18,41 | 16,81 | 17,80 | -4,56% | 2.219.222,00 |
| 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% | 1.006.562,00 |
| 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% | 1.335.517,00 |
| 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% | 2.569.525,00 |
| 17.10.2025 | 19,92 | 20,19 | 19,06 | 19,31 | -4,92% | 1.220.417,00 |
| 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 | 18,90 | 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% | 1.013.194,00 |
| 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 | -0,75% | 1.090.973,00 |
| 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% | 698.207,00 |
| 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% | 1.275.735,00 |
| 18.09.2025 | 19,27 | 19,74 | 19,27 | 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% | 787.378,00 |
| 12.09.2025 | 18,69 | 18,83 | 18,47 | 18,57 | -1,12% | 656.010,00 |
| 11.09.2025 | 18,23 | 18,92 | 18,21 | 18,78 | 3,47% | 1.197.842,00 |
| 10.09.2025 | 19,46 | 19,46 | 18,13 | 18,15 | -6,73% | 1.331.314,00 |
| 09.09.2025 | 19,43 | 19,53 | 18,94 | 19,46 | 0,05% | 1.086.912,00 |
| 08.09.2025 | 19,16 | 19,71 | 18,82 | 19,45 | 1,67% | 991.790,00 |
| 05.09.2025 | 19,02 | 19,46 | 18,96 | 19,13 | 0,84% | 1.053.083,00 |
| 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 |