18,865$
-5,11%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 18,75 | 19,18 | 18,20 | 18,87 | -5,11% | 1.034.259,00 |
| 02.04.2025 | 18,36 | 20,21 | 18,36 | 19,88 | 5,52% | 817.687,00 |
| 01.04.2025 | 19,74 | 19,92 | 18,38 | 18,84 | -4,51% | 1.183.029,00 |
| 31.03.2025 | 19,30 | 19,96 | 18,96 | 19,73 | -1,15% | 901.575,00 |
| 28.03.2025 | 20,07 | 20,27 | 19,75 | 19,96 | -1,48% | 856.357,00 |
| 27.03.2025 | 20,50 | 20,68 | 20,15 | 20,26 | -1,65% | 617.551,00 |
| 26.03.2025 | 21,39 | 21,51 | 20,52 | 20,60 | -3,96% | 650.573,00 |
| 25.03.2025 | 22,57 | 22,65 | 21,24 | 21,45 | -5,71% | 848.370,00 |
| 24.03.2025 | 22,32 | 22,85 | 22,14 | 22,75 | 4,65% | 832.187,00 |
| 21.03.2025 | 21,99 | 22,20 | 21,34 | 21,74 | -2,42% | 1.469.461,00 |
| 20.03.2025 | 22,40 | 23,25 | 22,12 | 22,28 | -1,72% | 654.233,00 |
| 19.03.2025 | 23,03 | 23,62 | 22,66 | 22,67 | -1,00% | 621.634,00 |
| 18.03.2025 | 23,16 | 23,23 | 21,88 | 22,90 | -3,50% | 1.073.719,00 |
| 17.03.2025 | 22,88 | 23,90 | 22,83 | 23,73 | 3,62% | 711.267,00 |
| 14.03.2025 | 22,39 | 22,97 | 22,11 | 22,90 | 4,42% | 605.520,00 |
| 13.03.2025 | 22,75 | 23,12 | 21,52 | 21,93 | -3,69% | 958.001,00 |
| 12.03.2025 | 22,26 | 23,10 | 21,63 | 22,77 | 5,08% | 1.040.225,00 |
| 11.03.2025 | 19,96 | 22,30 | 19,85 | 21,67 | 8,57% | 1.080.577,00 |
| 10.03.2025 | 20,34 | 20,77 | 19,48 | 19,96 | -5,09% | 1.268.712,00 |
| 07.03.2025 | 20,89 | 21,62 | 20,17 | 21,03 | -0,10% | 854.410,00 |
| 06.03.2025 | 21,15 | 21,70 | 20,59 | 21,05 | -3,71% | 764.220,00 |
| 05.03.2025 | 21,20 | 21,90 | 20,72 | 21,86 | 3,70% | 850.289,00 |
| 04.03.2025 | 20,39 | 21,66 | 19,81 | 21,08 | -0,80% | 1.156.043,00 |
| 03.03.2025 | 22,63 | 22,74 | 21,20 | 21,25 | -4,88% | 867.272,00 |
| 28.02.2025 | 21,85 | 22,60 | 20,86 | 22,34 | 0,31% | 1.067.916,00 |
| 27.02.2025 | 22,00 | 24,27 | 20,86 | 22,27 | 2,63% | 1.847.163,00 |
| 26.02.2025 | 21,62 | 22,14 | 21,32 | 21,70 | 3,04% | 1.077.466,00 |
| 25.02.2025 | 21,45 | 21,62 | 20,21 | 21,06 | -2,84% | 1.175.400,00 |
| 24.02.2025 | 22,43 | 22,79 | 21,01 | 21,68 | -4,26% | 890.083,00 |
| 21.02.2025 | 24,21 | 24,50 | 22,05 | 22,64 | -5,67% | 1.244.686,00 |
| 20.02.2025 | 25,81 | 25,93 | 23,50 | 24,00 | -7,73% | 1.498.838,00 |
| 19.02.2025 | 26,43 | 26,52 | 25,41 | 26,01 | 0,00% | 958.030,00 |
| 18.02.2025 | 26,11 | 28,47 | 25,25 | 26,01 | 4,67% | 2.128.363,00 |
| 14.02.2025 | 24,84 | 25,80 | 24,62 | 24,85 | 1,72% | 1.585.058,00 |
| 13.02.2025 | 23,91 | 24,48 | 23,14 | 24,43 | 2,39% | 692.150,00 |
| 12.02.2025 | 23,94 | 24,50 | 23,65 | 23,86 | -2,57% | 703.887,00 |
| 11.02.2025 | 24,74 | 25,06 | 24,03 | 24,49 | -2,74% | 809.437,00 |
| 10.02.2025 | 25,99 | 26,10 | 25,04 | 25,18 | -1,91% | 601.805,00 |
| 07.02.2025 | 25,93 | 27,00 | 25,40 | 25,67 | -0,85% | 607.550,00 |
| 06.02.2025 | 26,21 | 26,77 | 25,21 | 25,89 | -0,99% | 1.064.443,00 |
| 05.02.2025 | 25,00 | 26,81 | 25,00 | 26,15 | 4,89% | 1.408.499,00 |
| 04.02.2025 | 25,00 | 25,86 | 24,73 | 24,93 | 0,85% | 687.625,00 |
| 03.02.2025 | 23,75 | 25,15 | 23,57 | 24,72 | -1,42% | 900.994,00 |
| 31.01.2025 | 25,75 | 26,22 | 24,88 | 25,08 | -1,40% | 777.180,00 |
| 30.01.2025 | 25,25 | 26,75 | 24,91 | 25,43 | 1,88% | 985.971,00 |
| 29.01.2025 | 25,40 | 26,11 | 24,54 | 24,96 | -2,19% | 877.114,00 |
| 28.01.2025 | 24,13 | 25,67 | 23,58 | 25,52 | 6,02% | 882.979,00 |
| 27.01.2025 | 23,25 | 24,74 | 22,84 | 24,07 | -2,43% | 1.337.577,00 |
| 24.01.2025 | 24,82 | 25,69 | 23,98 | 24,67 | 1,07% | 1.284.886,00 |
| 23.01.2025 | 24,40 | 24,97 | 23,28 | 24,41 | 0,29% | 1.911.699,00 |
| 22.01.2025 | 21,52 | 25,70 | 21,33 | 24,34 | 14,11% | 3.597.842,00 |
| 21.01.2025 | 19,26 | 21,36 | 19,26 | 21,33 | 12,26% | 984.665,00 |
| 17.01.2025 | 18,87 | 19,26 | 18,77 | 19,00 | 1,66% | 437.587,00 |
| 16.01.2025 | 19,42 | 19,54 | 18,63 | 18,69 | -3,16% | 484.449,00 |
| 15.01.2025 | 19,69 | 20,20 | 19,23 | 19,30 | 1,21% | 473.675,00 |
| 14.01.2025 | 19,62 | 19,76 | 18,62 | 19,07 | -2,05% | 708.769,00 |
| 13.01.2025 | 18,77 | 19,51 | 18,20 | 19,47 | 0,93% | 616.619,00 |
| 10.01.2025 | 19,62 | 19,86 | 18,95 | 19,29 | -5,12% | 514.552,00 |
| 08.01.2025 | 20,77 | 20,87 | 19,75 | 20,33 | -3,88% | 527.855,00 |
| 07.01.2025 | 21,10 | 22,38 | 20,83 | 21,15 | 0,28% | 607.585,00 |
| 06.01.2025 | 21,19 | 21,70 | 21,04 | 21,09 | 1,05% | 513.693,00 |
| 03.01.2025 | 20,62 | 20,94 | 20,14 | 20,87 | 2,30% | 551.416,00 |
| 02.01.2025 | 19,72 | 20,62 | 19,34 | 20,40 | 5,75% | 734.874,00 |
| 31.12.2024 | 18,88 | 19,64 | 18,75 | 19,29 | 2,50% | 458.763,00 |
| 30.12.2024 | 19,38 | 19,41 | 18,78 | 18,82 | -4,81% | 612.328,00 |
| 27.12.2024 | 20,07 | 20,20 | 18,83 | 19,77 | -2,61% | 676.027,00 |
| 26.12.2024 | 19,50 | 20,48 | 19,40 | 20,30 | 2,89% | 522.102,00 |
| 24.12.2024 | 19,80 | 20,00 | 19,44 | 19,73 | -0,15% | 209.464,00 |
| 23.12.2024 | 19,36 | 19,80 | 18,95 | 19,76 | 1,65% | 480.308,00 |
| 20.12.2024 | 19,03 | 19,84 | 19,01 | 19,44 | 0,73% | 989.050,00 |
| 19.12.2024 | 19,99 | 20,10 | 18,61 | 19,30 | -2,23% | 825.250,00 |
| 18.12.2024 | 21,31 | 22,27 | 19,40 | 19,74 | -7,58% | 1.221.908,00 |
| 17.12.2024 | 21,64 | 21,91 | 21,13 | 21,36 | -1,29% | 699.983,00 |
| 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% | 457.124,00 |
| 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% | 505.858,00 |
| 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% | 384.633,00 |
| 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 | 8,71% | 623.325,00 |
| 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% | 1.218.888,00 |
| 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% | 579.198,00 |
| 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 |