19,130$
0,84%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 1.859.162,00 |
| 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% | 2.103.073,00 |
| 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% | 1.481.664,00 |
| 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% | 1.116.021,00 |
| 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% | 757.693,00 |
| 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% | 960.095,00 |
| 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% | 891.268,00 |
| 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% | 1.648.548,00 |
| 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 | -0,51% | 710.575,00 |
| 20.06.2025 | 21,26 | 21,29 | 20,13 | 20,46 | -2,83% | 1.302.789,00 |
| 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% | 1.725.871,00 |
| 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% | 1.162.242,00 |
| 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% | 719.760,00 |
| 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% | 866.195,00 |
| 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 | 24,66 | 23,50 | 24,17 | 1,09% | 1.043.384,00 |
| 09.05.2025 | 24,07 | 24,88 | 23,50 | 23,91 | 0,13% | 1.126.351,00 |
| 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% | 712.981,00 |
| 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% | 832.056,00 |
| 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 |