19,038€
0,97%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 18,85 | 19,15 | 18,85 | 19,04 | 0,98% | - |
| 18.12.2024 | 20,36 | 21,24 | 18,76 | 18,86 | -7,66% | 110,00 |
| 17.12.2024 | 19,83 | 20,83 | 19,83 | 20,42 | 2,98% | 500,00 |
| 16.12.2024 | 19,83 | 20,88 | 19,46 | 19,83 | -0,05% | 50,00 |
| 13.12.2024 | 20,66 | 20,66 | 19,46 | 19,84 | -3,97% | 180,00 |
| 12.12.2024 | 20,86 | 20,93 | 20,13 | 20,66 | -0,94% | - |
| 11.12.2024 | 21,01 | 21,58 | 20,46 | 20,86 | -0,71% | - |
| 10.12.2024 | 20,48 | 21,16 | 20,48 | 21,01 | 2,54% | - |
| 09.12.2024 | 20,52 | 21,22 | 20,47 | 20,49 | -0,99% | - |
| 06.12.2024 | 19,49 | 20,74 | 19,47 | 20,69 | 6,43% | - |
| 05.12.2024 | 21,15 | 21,34 | 19,43 | 19,44 | -8,13% | 537,00 |
| 04.12.2024 | 20,89 | 21,32 | 20,58 | 21,16 | 1,34% | 20,00 |
| 03.12.2024 | 21,41 | 21,63 | 20,76 | 20,88 | -2,48% | 8,00 |
| 02.12.2024 | 21,17 | 21,77 | 21,01 | 21,41 | 0,42% | - |
| 29.11.2024 | 20,97 | 21,59 | 20,74 | 21,32 | 1,57% | 100,00 |
| 28.11.2024 | 20,65 | 21,13 | 20,65 | 20,99 | 1,52% | - |
| 27.11.2024 | 20,42 | 21,01 | 20,14 | 20,68 | 1,15% | 10,00 |
| 26.11.2024 | 21,25 | 21,31 | 20,30 | 20,44 | -3,81% | - |
| 25.11.2024 | 20,00 | 21,65 | 19,93 | 21,25 | 6,20% | 78,00 |
| 22.11.2024 | 19,45 | 20,38 | 19,29 | 20,01 | 2,83% | 100,00 |
| 21.11.2024 | 18,18 | 19,63 | 17,88 | 19,46 | 6,98% | 400,00 |
| 20.11.2024 | 18,02 | 18,31 | 17,81 | 18,19 | 0,94% | 200,00 |
| 19.11.2024 | 17,23 | 18,02 | 16,78 | 18,02 | 4,59% | - |
| 18.11.2024 | 17,60 | 17,98 | 16,50 | 17,23 | -1,94% | 1.000,00 |
| 15.11.2024 | 19,37 | 19,66 | 17,55 | 17,57 | -9,29% | 610,00 |
| 14.11.2024 | 20,91 | 21,35 | 19,30 | 19,37 | -7,54% | 285,00 |
| 13.11.2024 | 20,94 | 21,91 | 20,21 | 20,95 | -0,14% | 2.447,00 |
| 12.11.2024 | 18,34 | 22,23 | 18,15 | 20,98 | 14,58% | 2.461,00 |
| 11.11.2024 | 17,49 | 18,52 | 17,46 | 18,31 | 4,70% | 830,00 |
| 08.11.2024 | 17,49 | 17,57 | 17,13 | 17,49 | 0,01% | 50,00 |
| 07.11.2024 | 17,68 | 17,97 | 17,29 | 17,49 | -0,99% | 1.455,00 |
| 06.11.2024 | 16,83 | 17,69 | 16,71 | 17,66 | 7,49% | - |
| 05.11.2024 | 16,77 | 16,83 | 16,26 | 16,43 | -0,36% | - |
| 04.11.2024 | 16,57 | 17,00 | 16,32 | 16,49 | -0,47% | - |
| 01.11.2024 | 16,17 | 17,12 | 16,17 | 16,57 | 2,39% | - |
| 31.10.2024 | 16,19 | 16,44 | 15,91 | 16,18 | 0,12% | 100,00 |
| 30.10.2024 | 17,35 | 17,45 | 16,15 | 16,16 | -6,60% | - |
| 29.10.2024 | 16,96 | 17,40 | 16,87 | 17,30 | 2,02% | - |
| 28.10.2024 | 16,53 | 17,17 | 16,38 | 16,96 | 2,57% | 58,00 |
| 25.10.2024 | 16,36 | 16,64 | 16,21 | 16,54 | 0,88% | 17,00 |
| 24.10.2024 | 16,89 | 17,10 | 16,23 | 16,39 | -2,96% | - |
| 23.10.2024 | 17,30 | 17,91 | 16,66 | 16,89 | -2,26% | 120,00 |
| 22.10.2024 | 16,60 | 17,92 | 16,23 | 17,28 | 4,11% | - |
| 21.10.2024 | 16,41 | 16,61 | 15,99 | 16,60 | 1,05% | 53,00 |
| 18.10.2024 | 16,24 | 16,51 | 16,16 | 16,43 | 1,11% | - |
| 17.10.2024 | 16,50 | 16,58 | 16,01 | 16,25 | -1,55% | - |
| 16.10.2024 | 16,21 | 16,65 | 16,18 | 16,50 | 1,48% | 30,00 |
| 15.10.2024 | 16,35 | 16,52 | 15,99 | 16,26 | -0,55% | 50,00 |
| 14.10.2024 | 16,08 | 16,51 | 15,86 | 16,35 | 0,29% | 730,00 |
| 11.10.2024 | 15,85 | 16,55 | 15,71 | 16,30 | 2,79% | 14,00 |
| 10.10.2024 | 15,74 | 15,95 | 15,31 | 15,86 | 0,89% | - |
| 09.10.2024 | 15,60 | 16,17 | 15,57 | 15,72 | 0,83% | 7,00 |
| 08.10.2024 | 15,47 | 15,71 | 15,19 | 15,59 | 0,78% | - |
| 07.10.2024 | 16,00 | 16,00 | 15,44 | 15,47 | -3,34% | 217,00 |
| 04.10.2024 | 15,81 | 16,51 | 15,81 | 16,01 | 1,03% | 690,00 |
| 03.10.2024 | 16,14 | 16,20 | 15,73 | 15,84 | -2,15% | - |
| 02.10.2024 | 16,08 | 16,25 | 15,55 | 16,19 | 0,56% | 665,00 |
| 01.10.2024 | 16,67 | 16,89 | 15,98 | 16,10 | -3,54% | 5,00 |
| 30.09.2024 | 16,78 | 17,03 | 16,66 | 16,69 | -0,77% | 11,00 |
| 27.09.2024 | 16,93 | 17,37 | 16,67 | 16,82 | -0,85% | 200,00 |
| 26.09.2024 | 16,66 | 17,09 | 16,53 | 16,97 | 1,85% | 200,00 |
| 25.09.2024 | 16,91 | 17,06 | 16,55 | 16,66 | -1,43% | - |
| 24.09.2024 | 17,06 | 17,27 | 16,85 | 16,90 | -1,05% | 500,00 |
| 23.09.2024 | 17,76 | 18,04 | 17,04 | 17,08 | -4,04% | - |
| 20.09.2024 | 18,67 | 18,78 | 17,67 | 17,80 | -4,61% | 100,00 |
| 19.09.2024 | 17,74 | 19,14 | 17,74 | 18,66 | 5,01% | 150,00 |
| 18.09.2024 | 17,66 | 18,46 | 17,57 | 17,77 | 0,51% | 125,00 |
| 17.09.2024 | 17,84 | 18,24 | 17,60 | 17,68 | -0,90% | - |
| 16.09.2024 | 18,68 | 18,76 | 17,79 | 17,84 | -4,80% | 20,00 |
| 13.09.2024 | 18,54 | 18,77 | 18,21 | 18,74 | 0,78% | - |
| 12.09.2024 | 18,68 | 19,16 | 18,22 | 18,60 | -0,43% | 50,00 |
| 11.09.2024 | 18,41 | 18,71 | 17,82 | 18,68 | 1,41% | - |
| 10.09.2024 | 18,12 | 18,42 | 17,99 | 18,42 | 1,61% | - |
| 09.09.2024 | 18,48 | 18,76 | 18,03 | 18,12 | -2,15% | - |
| 06.09.2024 | 18,49 | 18,77 | 18,10 | 18,52 | 0,19% | - |
| 05.09.2024 | 18,35 | 18,67 | 18,12 | 18,49 | 0,72% | - |
| 04.09.2024 | 18,61 | 19,04 | 18,30 | 18,35 | -0,96% | - |
| 03.09.2024 | 19,03 | 19,52 | 18,45 | 18,53 | -2,63% | - |
| 02.09.2024 | 19,02 | 19,05 | 18,95 | 19,03 | 0,04% | - |
| 30.08.2024 | 19,14 | 19,50 | 18,82 | 19,02 | -0,72% | 50,00 |
| 29.08.2024 | 18,41 | 19,79 | 18,41 | 19,16 | 4,07% | - |
| 28.08.2024 | 18,43 | 18,58 | 18,13 | 18,41 | -0,12% | - |
| 27.08.2024 | 18,61 | 18,85 | 18,25 | 18,43 | -0,95% | - |
| 26.08.2024 | 17,75 | 18,71 | 17,71 | 18,61 | 4,79% | - |
| 23.08.2024 | 17,46 | 18,15 | 17,46 | 17,76 | 1,70% | - |
| 22.08.2024 | 18,07 | 18,30 | 17,41 | 17,46 | -3,36% | - |
| 21.08.2024 | 18,40 | 18,64 | 17,68 | 18,07 | -2,06% | - |
| 20.08.2024 | 18,21 | 18,65 | 18,08 | 18,45 | 1,49% | - |
| 19.08.2024 | 17,90 | 18,34 | 17,79 | 18,18 | 1,56% | - |
| 16.08.2024 | 18,69 | 18,86 | 17,75 | 17,90 | -4,07% | - |
| 15.08.2024 | 17,29 | 19,22 | 17,25 | 18,66 | 7,95% | - |
| 14.08.2024 | 18,15 | 18,44 | 17,09 | 17,29 | -4,58% | 100,00 |
| 13.08.2024 | 17,03 | 18,16 | 16,91 | 18,12 | 6,43% | 30,00 |
| 12.08.2024 | 17,43 | 17,43 | 16,88 | 17,02 | -1,75% | 100,00 |
| 09.08.2024 | 17,67 | 18,00 | 17,18 | 17,32 | -1,74% | 2,00 |
| 08.08.2024 | 16,53 | 17,72 | 16,33 | 17,63 | 6,53% | 4,00 |
| 07.08.2024 | 17,72 | 18,28 | 16,50 | 16,55 | -5,64% | - |
| 06.08.2024 | 17,37 | 18,39 | 17,29 | 17,54 | 1,21% | 108,00 |
| 05.08.2024 | 18,55 | 18,55 | 16,32 | 17,33 | -6,32% | 607,00 |
| 02.08.2024 | 20,94 | 20,94 | 18,28 | 18,50 | -11,44% | 300,00 |