15,760$
1,48%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 15,78 | 16,04 | 15,39 | 15,76 | 1,48% | 1.556.414,00 |
| 17.06.2026 | 14,89 | 16,30 | 14,75 | 15,53 | 4,02% | 1.483.851,00 |
| 16.06.2026 | 14,69 | 15,22 | 14,52 | 14,93 | 2,26% | 1.188.860,00 |
| 15.06.2026 | 14,77 | 15,08 | 14,46 | 14,60 | 1,04% | 1.045.834,00 |
| 12.06.2026 | 14,71 | 14,88 | 14,20 | 14,45 | -1,03% | 863.295,00 |
| 11.06.2026 | 14,19 | 14,66 | 13,90 | 14,60 | 3,03% | 918.916,00 |
| 10.06.2026 | 14,37 | 14,67 | 14,03 | 14,17 | -2,41% | 959.945,00 |
| 09.06.2026 | 14,23 | 15,04 | 14,09 | 14,52 | 0,83% | 925.989,00 |
| 08.06.2026 | 14,52 | 14,73 | 14,28 | 14,40 | 0,14% | 862.811,00 |
| 05.06.2026 | 15,85 | 15,85 | 14,24 | 14,38 | -9,27% | 1.346.714,00 |
| 04.06.2026 | 15,01 | 16,47 | 14,85 | 15,85 | 6,16% | 2.474.196,00 |
| 03.06.2026 | 14,60 | 14,99 | 14,41 | 14,93 | -0,07% | 1.606.394,00 |
| 02.06.2026 | 15,35 | 15,54 | 14,88 | 14,94 | -5,50% | 1.227.765,00 |
| 01.06.2026 | 15,23 | 16,09 | 14,81 | 15,81 | 4,01% | 2.242.521,00 |
| 29.05.2026 | 14,16 | 15,44 | 13,94 | 15,20 | 7,42% | 2.336.466,00 |
| 28.05.2026 | 13,18 | 14,23 | 13,05 | 14,15 | 6,83% | 1.229.551,00 |
| 27.05.2026 | 13,10 | 13,83 | 13,10 | 13,25 | 0,68% | 1.021.920,00 |
| 26.05.2026 | 13,23 | 13,49 | 13,09 | 13,16 | -1,09% | 982.832,00 |
| 22.05.2026 | 13,27 | 13,65 | 13,12 | 13,30 | 0,53% | 1.322.877,00 |
| 21.05.2026 | 12,25 | 13,32 | 12,18 | 13,23 | 7,39% | 1.545.628,00 |
| 20.05.2026 | 11,98 | 12,35 | 11,82 | 12,32 | 2,75% | 1.318.819,00 |
| 19.05.2026 | 12,09 | 12,19 | 11,75 | 11,99 | -0,50% | 937.597,00 |
| 18.05.2026 | 11,92 | 12,35 | 11,92 | 12,05 | 1,01% | 1.171.276,00 |
| 15.05.2026 | 12,51 | 12,64 | 11,90 | 11,93 | -5,39% | 1.179.594,00 |
| 14.05.2026 | 12,75 | 13,17 | 12,33 | 12,61 | -1,25% | 1.061.185,00 |
| 13.05.2026 | 12,58 | 12,87 | 12,56 | 12,77 | 0,63% | 1.152.648,00 |
| 12.05.2026 | 12,72 | 12,89 | 12,53 | 12,69 | -0,31% | 1.019.800,00 |
| 11.05.2026 | 12,98 | 13,37 | 12,63 | 12,73 | -3,19% | 1.922.389,00 |
| 08.05.2026 | 13,10 | 13,21 | 12,60 | 13,15 | -0,94% | 1.527.574,00 |
| 07.05.2026 | 13,18 | 13,42 | 12,80 | 13,28 | 2,27% | 1.225.860,00 |
| 06.05.2026 | 12,18 | 12,98 | 11,56 | 12,98 | 1,01% | 2.559.313,00 |
| 05.05.2026 | 12,78 | 13,02 | 12,54 | 12,85 | -0,39% | 1.502.097,00 |
| 04.05.2026 | 12,53 | 13,25 | 12,53 | 12,90 | 4,12% | 1.674.258,00 |
| 01.05.2026 | 12,17 | 12,49 | 11,90 | 12,39 | 3,77% | 1.002.198,00 |
| 30.04.2026 | 11,80 | 12,07 | 11,61 | 11,94 | 1,44% | 1.116.894,00 |
| 29.04.2026 | 12,15 | 12,28 | 11,59 | 11,77 | -3,84% | 1.227.579,00 |
| 28.04.2026 | 11,61 | 12,51 | 11,55 | 12,24 | 4,26% | 1.638.991,00 |
| 27.04.2026 | 11,77 | 12,25 | 11,72 | 11,74 | -0,51% | 1.794.850,00 |
| 24.04.2026 | 11,39 | 11,93 | 11,31 | 11,80 | 3,33% | 1.140.356,00 |
| 23.04.2026 | 12,16 | 12,25 | 11,24 | 11,42 | -7,53% | 1.804.411,00 |
| 22.04.2026 | 13,01 | 13,02 | 12,22 | 12,35 | -4,11% | 1.861.084,00 |
| 21.04.2026 | 12,91 | 13,31 | 12,70 | 12,88 | 0,63% | 1.166.318,00 |
| 20.04.2026 | 12,13 | 12,83 | 12,11 | 12,80 | 3,64% | 1.288.890,00 |
| 17.04.2026 | 12,34 | 12,50 | 11,65 | 12,35 | 2,40% | 2.533.068,00 |
| 16.04.2026 | 12,71 | 12,85 | 11,75 | 12,06 | -2,74% | 2.791.917,00 |
| 15.04.2026 | 12,02 | 12,64 | 12,02 | 12,40 | 4,11% | 1.753.055,00 |
| 14.04.2026 | 11,58 | 11,97 | 11,58 | 11,91 | 4,02% | 1.596.693,00 |
| 13.04.2026 | 11,29 | 11,75 | 11,25 | 11,45 | 0,70% | 1.350.097,00 |
| 10.04.2026 | 11,57 | 11,85 | 11,20 | 11,37 | -0,79% | 1.123.279,00 |
| 09.04.2026 | 11,48 | 11,78 | 11,28 | 11,46 | -0,35% | 1.624.390,00 |
| 08.04.2026 | 11,97 | 12,13 | 11,43 | 11,50 | 0,97% | 1.380.333,00 |
| 07.04.2026 | 11,39 | 11,44 | 11,02 | 11,39 | -1,13% | 840.333,00 |
| 06.04.2026 | 11,60 | 11,76 | 11,52 | 11,52 | -0,52% | 897.501,00 |
| 02.04.2026 | 11,23 | 11,74 | 11,16 | 11,58 | 0,26% | 781.726,00 |
| 01.04.2026 | 11,53 | 11,74 | 11,33 | 11,55 | 1,49% | 959.970,00 |
| 31.03.2026 | 11,30 | 11,56 | 11,11 | 11,38 | 2,71% | 752.495,00 |
| 30.03.2026 | 11,15 | 11,42 | 11,04 | 11,08 | 0,00% | 898.410,00 |
| 27.03.2026 | 11,50 | 11,54 | 10,95 | 11,08 | -4,19% | 986.785,00 |
| 26.03.2026 | 11,29 | 11,76 | 11,28 | 11,57 | 1,45% | 896.260,00 |
| 25.03.2026 | 11,72 | 11,94 | 11,37 | 11,40 | -1,55% | 813.880,00 |
| 24.03.2026 | 11,70 | 11,78 | 11,38 | 11,58 | -2,44% | 789.129,00 |
| 23.03.2026 | 12,16 | 12,21 | 11,83 | 11,87 | -1,25% | 977.423,00 |
| 20.03.2026 | 12,23 | 12,38 | 11,87 | 12,02 | -1,48% | 1.681.912,00 |
| 19.03.2026 | 11,77 | 12,43 | 11,77 | 12,20 | 1,84% | 988.996,00 |
| 18.03.2026 | 12,00 | 12,35 | 11,80 | 11,98 | -2,52% | 1.315.984,00 |
| 17.03.2026 | 12,55 | 12,69 | 12,26 | 12,29 | -3,23% | 1.140.800,00 |
| 16.03.2026 | 12,62 | 12,85 | 12,41 | 12,70 | 1,36% | 975.560,00 |
| 13.03.2026 | 12,19 | 12,53 | 12,13 | 12,53 | 3,00% | 991.932,00 |
| 12.03.2026 | 12,67 | 12,82 | 12,03 | 12,17 | -4,44% | 1.193.480,00 |
| 11.03.2026 | 12,56 | 12,75 | 12,29 | 12,73 | 0,71% | 1.061.106,00 |
| 10.03.2026 | 12,98 | 13,15 | 12,32 | 12,64 | -2,47% | 1.145.309,00 |
| 09.03.2026 | 12,54 | 13,09 | 12,25 | 12,96 | 1,69% | 1.102.855,00 |
| 06.03.2026 | 12,74 | 13,17 | 12,53 | 12,75 | -2,19% | 974.236,00 |
| 05.03.2026 | 12,98 | 13,16 | 12,58 | 13,03 | -0,69% | 1.323.469,00 |
| 04.03.2026 | 12,81 | 13,21 | 12,59 | 13,12 | 4,96% | 1.317.977,00 |
| 03.03.2026 | 11,77 | 12,76 | 11,44 | 12,50 | 2,88% | 1.477.279,00 |
| 02.03.2026 | 11,64 | 12,42 | 11,60 | 12,15 | 0,75% | 1.411.079,00 |
| 27.02.2026 | 12,35 | 12,64 | 11,89 | 12,06 | -5,56% | 1.723.779,00 |
| 26.02.2026 | 13,00 | 13,35 | 11,82 | 12,77 | 8,22% | 3.796.243,00 |
| 25.02.2026 | 11,61 | 12,00 | 11,46 | 11,80 | 4,42% | 1.420.151,00 |
| 24.02.2026 | 11,22 | 11,52 | 11,19 | 11,30 | 0,62% | 1.405.328,00 |
| 23.02.2026 | 11,39 | 11,40 | 11,11 | 11,23 | -2,60% | 1.088.909,00 |
| 20.02.2026 | 11,69 | 11,99 | 11,42 | 11,53 | -2,95% | 1.283.251,00 |
| 19.02.2026 | 11,69 | 11,89 | 11,52 | 11,88 | 0,59% | 689.246,00 |
| 18.02.2026 | 11,49 | 12,02 | 11,40 | 11,81 | 1,55% | 1.197.232,00 |
| 17.02.2026 | 11,39 | 11,68 | 11,15 | 11,63 | 2,02% | 1.667.751,00 |
| 13.02.2026 | 11,54 | 11,83 | 11,18 | 11,40 | 0,84% | 2.365.454,00 |
| 12.02.2026 | 12,09 | 12,10 | 11,15 | 11,31 | -5,56% | 3.348.567,00 |
| 11.02.2026 | 13,57 | 13,74 | 11,79 | 11,97 | -12,18% | 5.282.523,00 |
| 10.02.2026 | 13,67 | 13,94 | 13,54 | 13,63 | 0,22% | 678.885,00 |
| 09.02.2026 | 13,51 | 13,72 | 13,20 | 13,60 | 0,82% | 847.868,00 |
| 06.02.2026 | 13,16 | 13,57 | 12,81 | 13,49 | 4,25% | 1.156.688,00 |
| 05.02.2026 | 12,98 | 13,41 | 12,94 | 12,94 | -3,18% | 1.760.111,00 |
| 04.02.2026 | 13,30 | 13,46 | 12,89 | 13,37 | -0,19% | 1.440.302,00 |
| 03.02.2026 | 14,12 | 14,43 | 12,96 | 13,39 | -4,97% | 1.588.962,00 |
| 02.02.2026 | 13,88 | 14,32 | 13,67 | 14,09 | 0,93% | 1.260.984,00 |
| 30.01.2026 | 14,06 | 14,08 | 13,44 | 13,96 | -2,45% | 2.578.251,00 |
| 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 |