10,040€
1,44%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,96 | 9,96 | 9,73 | 9,82 | -0,78% | - |
| 01.04.2026 | 9,85 | 10,12 | 9,79 | 9,90 | 0,20% | 27,00 |
| 31.03.2026 | 9,66 | 9,98 | 9,65 | 9,88 | 1,42% | - |
| 30.03.2026 | 9,67 | 9,97 | 9,61 | 9,74 | -0,25% | - |
| 27.03.2026 | 10,11 | 10,11 | 9,68 | 9,76 | -2,45% | - |
| 26.03.2026 | 9,83 | 10,19 | 9,75 | 10,01 | 1,08% | 50,00 |
| 25.03.2026 | 9,97 | 10,28 | 9,86 | 9,90 | -0,47% | - |
| 24.03.2026 | 10,23 | 10,27 | 9,85 | 9,95 | -3,88% | - |
| 23.03.2026 | 10,31 | 10,64 | 10,20 | 10,35 | 0,15% | - |
| 20.03.2026 | 10,57 | 10,74 | 10,27 | 10,34 | -2,32% | - |
| 19.03.2026 | 10,48 | 10,68 | 10,22 | 10,58 | -0,09% | - |
| 18.03.2026 | 10,72 | 10,75 | 10,32 | 10,59 | -0,56% | - |
| 17.03.2026 | 11,10 | 11,10 | 10,62 | 10,65 | -3,55% | - |
| 16.03.2026 | 11,09 | 11,18 | 10,82 | 11,04 | 2,06% | 21,00 |
| 13.03.2026 | 10,62 | 10,89 | 10,59 | 10,82 | 2,00% | - |
| 12.03.2026 | 11,00 | 11,11 | 10,55 | 10,61 | -0,84% | - |
| 11.03.2026 | 10,95 | 10,98 | 10,64 | 10,70 | -0,95% | - |
| 10.03.2026 | 11,14 | 11,24 | 10,61 | 10,80 | -3,14% | 1,00 |
| 09.03.2026 | 10,62 | 11,27 | 10,50 | 11,15 | 1,76% | 2,00 |
| 06.03.2026 | 11,22 | 11,33 | 10,82 | 10,96 | -1,68% | - |
| 05.03.2026 | 11,30 | 11,42 | 10,86 | 11,15 | -1,42% | 880,00 |
| 04.03.2026 | 10,76 | 11,31 | 10,59 | 11,31 | 5,58% | 117,00 |
| 03.03.2026 | 10,28 | 10,97 | 9,90 | 10,71 | 2,56% | 160,00 |
| 02.03.2026 | 10,11 | 10,58 | 9,69 | 10,44 | 1,70% | 250,00 |
| 27.02.2026 | 10,65 | 10,88 | 10,05 | 10,27 | -2,59% | - |
| 26.02.2026 | 9,98 | 11,26 | 9,95 | 10,54 | 6,15% | 5,00 |
| 25.02.2026 | 9,61 | 10,15 | 9,57 | 9,93 | 3,29% | - |
| 24.02.2026 | 9,61 | 9,78 | 9,46 | 9,61 | 1,18% | - |
| 23.02.2026 | 9,59 | 9,85 | 9,42 | 9,50 | -2,87% | 106,00 |
| 20.02.2026 | 10,09 | 10,18 | 9,70 | 9,78 | -2,32% | 99,00 |
| 19.02.2026 | 10,08 | 10,09 | 9,81 | 10,01 | -0,43% | - |
| 18.02.2026 | 9,81 | 10,16 | 9,65 | 10,06 | 2,65% | 30,00 |
| 17.02.2026 | 9,60 | 9,86 | 9,44 | 9,80 | 0,96% | - |
| 16.02.2026 | 9,61 | 9,77 | 9,61 | 9,70 | 1,44% | 2,00 |
| 13.02.2026 | 9,52 | 9,95 | 9,43 | 9,56 | -0,90% | - |
| 12.02.2026 | 10,21 | 10,36 | 9,39 | 9,65 | -4,30% | 100,00 |
| 11.02.2026 | 11,58 | 11,59 | 9,94 | 10,09 | -12,44% | 8,00 |
| 10.02.2026 | 11,50 | 11,70 | 11,39 | 11,52 | 0,37% | - |
| 09.02.2026 | 11,41 | 11,51 | 11,07 | 11,48 | 1,46% | - |
| 06.02.2026 | 10,99 | 11,47 | 10,79 | 11,31 | 1,62% | - |
| 05.02.2026 | 11,32 | 11,42 | 11,00 | 11,13 | -1,61% | - |
| 04.02.2026 | 11,28 | 11,61 | 10,93 | 11,31 | 0,87% | 102,00 |
| 03.02.2026 | 11,88 | 12,19 | 11,01 | 11,22 | -6,60% | 501,00 |
| 02.02.2026 | 11,43 | 12,12 | 11,43 | 12,01 | 3,58% | 139,00 |
| 30.01.2026 | 11,99 | 12,02 | 11,31 | 11,59 | -3,07% | 403,00 |
| 29.01.2026 | 12,19 | 12,57 | 11,77 | 11,96 | -2,61% | 451,00 |
| 28.01.2026 | 12,50 | 12,63 | 12,21 | 12,28 | -0,91% | 40,00 |
| 27.01.2026 | 13,15 | 13,35 | 12,35 | 12,39 | -6,31% | 50,00 |
| 26.01.2026 | 13,88 | 14,06 | 13,16 | 13,23 | -4,99% | 1.202,00 |
| 23.01.2026 | 14,77 | 15,02 | 13,89 | 13,92 | -6,48% | 61,00 |
| 22.01.2026 | 14,05 | 15,21 | 14,05 | 14,89 | 6,04% | 1,00 |
| 21.01.2026 | 14,04 | 14,29 | 13,74 | 14,04 | -1,04% | 220,00 |
| 20.01.2026 | 14,39 | 14,39 | 13,87 | 14,19 | -0,91% | 1.387,00 |
| 19.01.2026 | 14,43 | 14,44 | 14,19 | 14,32 | -1,51% | 1,00 |
| 16.01.2026 | 15,15 | 15,50 | 14,33 | 14,54 | -3,37% | 100,00 |
| 15.01.2026 | 15,80 | 15,88 | 14,80 | 15,05 | -3,74% | 120,00 |
| 14.01.2026 | 15,87 | 15,87 | 15,45 | 15,63 | -1,31% | - |
| 13.01.2026 | 15,92 | 16,05 | 15,59 | 15,84 | 0,08% | 648,00 |
| 12.01.2026 | 15,81 | 16,03 | 15,55 | 15,83 | -0,58% | 200,00 |
| 09.01.2026 | 16,03 | 16,31 | 15,85 | 15,92 | -0,96% | - |
| 08.01.2026 | 16,07 | 16,10 | 15,48 | 16,07 | -0,16% | 358,00 |
| 07.01.2026 | 16,06 | 16,31 | 15,75 | 16,10 | 1,07% | - |
| 06.01.2026 | 15,87 | 16,65 | 15,66 | 15,93 | 0,93% | 10,00 |
| 05.01.2026 | 15,48 | 16,09 | 15,42 | 15,78 | 3,31% | 80,00 |
| 02.01.2026 | 15,21 | 15,65 | 14,96 | 15,28 | 0,73% | - |
| 30.12.2025 | 15,21 | 15,21 | 15,16 | 15,17 | -0,18% | - |
| 29.12.2025 | 15,52 | 15,57 | 15,00 | 15,19 | -5,28% | 33,00 |
| 23.12.2025 | 16,49 | 16,65 | 15,88 | 16,04 | -2,17% | 210,00 |
| 22.12.2025 | 15,08 | 16,53 | 15,01 | 16,40 | 8,86% | 107,00 |
| 19.12.2025 | 14,70 | 15,12 | 14,61 | 15,06 | 2,57% | - |
| 18.12.2025 | 14,82 | 15,14 | 14,59 | 14,68 | -1,62% | - |
| 17.12.2025 | 15,24 | 15,76 | 14,92 | 14,93 | -3,24% | 440,00 |
| 16.12.2025 | 15,56 | 15,73 | 15,09 | 15,43 | -1,92% | - |
| 15.12.2025 | 15,37 | 16,18 | 15,20 | 15,73 | 2,48% | - |
| 12.12.2025 | 15,45 | 16,04 | 15,22 | 15,35 | -0,34% | 428,00 |
| 11.12.2025 | 15,39 | 15,45 | 15,05 | 15,40 | 0,67% | - |
| 10.12.2025 | 15,29 | 15,51 | 15,16 | 15,30 | -0,10% | - |
| 09.12.2025 | 15,25 | 15,39 | 15,06 | 15,31 | 0,92% | - |
| 08.12.2025 | 15,15 | 15,75 | 15,09 | 15,17 | 0,08% | - |
| 05.12.2025 | 15,81 | 15,98 | 15,09 | 15,16 | -3,68% | - |
| 04.12.2025 | 15,15 | 15,79 | 14,94 | 15,74 | 3,50% | 80,00 |
| 03.12.2025 | 14,69 | 15,24 | 14,64 | 15,21 | 3,49% | 200,00 |
| 02.12.2025 | 14,70 | 15,20 | 14,66 | 14,70 | -0,20% | - |
| 01.12.2025 | 15,19 | 15,20 | 14,52 | 14,73 | -2,85% | 439,00 |
| 28.11.2025 | 15,05 | 15,26 | 14,95 | 15,16 | 0,88% | - |
| 27.11.2025 | 15,04 | 15,05 | 15,01 | 15,03 | -0,17% | 2,00 |
| 26.11.2025 | 15,08 | 15,28 | 14,92 | 15,05 | -0,36% | - |
| 25.11.2025 | 14,86 | 15,11 | 14,55 | 15,11 | 0,63% | - |
| 24.11.2025 | 14,30 | 15,04 | 14,25 | 15,01 | 3,09% | 1.005,00 |
| 21.11.2025 | 14,17 | 14,60 | 13,91 | 14,56 | 2,23% | 3.766,00 |
| 20.11.2025 | 14,61 | 15,15 | 14,14 | 14,24 | -2,92% | 2,00 |
| 19.11.2025 | 14,70 | 15,19 | 14,49 | 14,67 | -0,67% | 16,00 |
| 18.11.2025 | 14,97 | 15,09 | 14,52 | 14,77 | -0,79% | 16,00 |
| 17.11.2025 | 15,18 | 15,48 | 14,83 | 14,89 | -2,36% | - |
| 14.11.2025 | 14,75 | 15,30 | 14,34 | 15,25 | 3,23% | 57,00 |
| 13.11.2025 | 15,45 | 15,66 | 14,73 | 14,77 | -4,89% | 2,00 |
| 12.11.2025 | 15,86 | 16,14 | 15,38 | 15,53 | -1,82% | 1.002,00 |
| 11.11.2025 | 15,84 | 15,93 | 15,46 | 15,82 | 0,14% | 30,00 |
| 10.11.2025 | 15,69 | 16,35 | 15,53 | 15,80 | 1,15% | 319,00 |
| 07.11.2025 | 16,22 | 16,44 | 14,54 | 15,62 | -3,37% | 3.289,00 |