16,350€
0,12%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 16,28 | 16,57 | 16,16 | 16,35 | 0,12% | - |
| 04.09.2025 | 16,46 | 16,64 | 16,05 | 16,33 | -1,02% | - |
| 03.09.2025 | 16,42 | 16,64 | 16,24 | 16,50 | 0,44% | - |
| 02.09.2025 | 16,68 | 16,93 | 16,26 | 16,43 | -1,54% | - |
| 01.09.2025 | 16,70 | 16,70 | 16,60 | 16,68 | 0,11% | - |
| 29.08.2025 | 16,91 | 17,18 | 16,52 | 16,67 | -1,62% | 30,00 |
| 28.08.2025 | 16,98 | 17,18 | 16,86 | 16,94 | -0,38% | - |
| 27.08.2025 | 16,93 | 17,29 | 16,76 | 17,01 | 0,61% | - |
| 26.08.2025 | 17,00 | 17,15 | 16,69 | 16,90 | 0,36% | - |
| 25.08.2025 | 17,33 | 17,64 | 16,74 | 16,84 | -2,83% | 410,00 |
| 22.08.2025 | 16,87 | 17,45 | 16,62 | 17,33 | 2,80% | 98,00 |
| 21.08.2025 | 16,63 | 17,06 | 16,35 | 16,86 | 1,41% | - |
| 20.08.2025 | 16,66 | 16,68 | 16,10 | 16,63 | 0,00% | 53,00 |
| 19.08.2025 | 17,20 | 17,47 | 16,55 | 16,63 | -3,39% | 19,00 |
| 18.08.2025 | 16,67 | 17,30 | 16,30 | 17,21 | 3,82% | 10,00 |
| 15.08.2025 | 16,70 | 16,81 | 15,52 | 16,58 | -0,45% | 486,00 |
| 14.08.2025 | 16,92 | 17,70 | 13,71 | 16,65 | -1,64% | 125,00 |
| 13.08.2025 | 16,22 | 17,00 | 16,18 | 16,93 | 4,93% | 65,00 |
| 12.08.2025 | 16,02 | 16,28 | 15,77 | 16,13 | 0,51% | - |
| 11.08.2025 | 16,52 | 16,83 | 15,97 | 16,05 | -2,65% | 306,00 |
| 08.08.2025 | 16,60 | 17,30 | 16,48 | 16,49 | -0,77% | 20,00 |
| 07.08.2025 | 17,63 | 17,73 | 15,87 | 16,62 | 0,18% | 229,00 |
| 06.08.2025 | 16,97 | 17,18 | 16,31 | 16,59 | -2,24% | 256,00 |
| 05.08.2025 | 17,43 | 17,64 | 16,92 | 16,97 | -1,72% | - |
| 04.08.2025 | 16,98 | 17,36 | 16,85 | 17,26 | 2,21% | - |
| 01.08.2025 | 17,82 | 18,13 | 16,84 | 16,89 | -5,10% | 4.749,00 |
| 31.07.2025 | 18,11 | 18,58 | 17,64 | 17,80 | -1,96% | 2,00 |
| 30.07.2025 | 18,47 | 18,75 | 18,00 | 18,15 | -0,98% | - |
| 29.07.2025 | 19,30 | 19,64 | 18,26 | 18,33 | -5,21% | 2.105,00 |
| 28.07.2025 | 18,94 | 20,01 | 18,94 | 19,34 | 2,00% | 1,00 |
| 25.07.2025 | 19,15 | 19,53 | 18,82 | 18,96 | -0,82% | - |
| 24.07.2025 | 19,56 | 19,91 | 18,96 | 19,12 | -2,20% | - |
| 23.07.2025 | 19,71 | 20,20 | 19,36 | 19,55 | 0,70% | 506,00 |
| 22.07.2025 | 19,53 | 19,87 | 19,03 | 19,41 | -0,63% | 642,00 |
| 21.07.2025 | 18,45 | 20,32 | 18,45 | 19,54 | 6,02% | 2.304,00 |
| 18.07.2025 | 18,67 | 19,27 | 18,33 | 18,43 | -1,26% | 13,00 |
| 17.07.2025 | 18,31 | 19,39 | 18,25 | 18,66 | 2,25% | 5,00 |
| 16.07.2025 | 17,67 | 18,26 | 17,21 | 18,25 | 3,87% | 2.912,00 |
| 15.07.2025 | 18,12 | 18,35 | 17,35 | 17,57 | -3,00% | - |
| 14.07.2025 | 17,93 | 18,19 | 17,86 | 18,11 | 0,95% | 100,00 |
| 11.07.2025 | 18,70 | 18,73 | 17,81 | 17,94 | -3,27% | 14,00 |
| 10.07.2025 | 18,62 | 18,77 | 18,27 | 18,55 | 0,46% | - |
| 09.07.2025 | 18,31 | 18,90 | 18,14 | 18,47 | 1,03% | 1,00 |
| 08.07.2025 | 17,54 | 18,30 | 17,48 | 18,28 | 3,58% | 1,00 |
| 07.07.2025 | 17,80 | 17,94 | 17,28 | 17,65 | -0,88% | - |
| 04.07.2025 | 17,85 | 17,87 | 17,79 | 17,80 | -0,77% | - |
| 03.07.2025 | 17,93 | 18,15 | 17,71 | 17,94 | 0,94% | - |
| 02.07.2025 | 17,46 | 18,22 | 17,42 | 17,77 | 1,70% | - |
| 01.07.2025 | 17,15 | 18,13 | 16,84 | 17,48 | 1,98% | - |
| 30.06.2025 | 17,59 | 18,08 | 17,11 | 17,14 | -2,66% | - |
| 27.06.2025 | 17,59 | 18,05 | 17,28 | 17,60 | 0,49% | - |
| 26.06.2025 | 17,72 | 17,74 | 17,16 | 17,52 | -0,79% | - |
| 25.06.2025 | 17,75 | 18,13 | 17,26 | 17,66 | -0,54% | - |
| 24.06.2025 | 17,76 | 17,97 | 17,38 | 17,75 | 1,08% | 202,00 |
| 23.06.2025 | 17,81 | 18,01 | 17,15 | 17,56 | -0,83% | - |
| 20.06.2025 | 18,23 | 18,68 | 17,51 | 17,71 | -2,65% | - |
| 19.06.2025 | 18,34 | 18,55 | 18,19 | 18,19 | -0,84% | - |
| 18.06.2025 | 18,28 | 19,00 | 0,00 | 18,35 | 0,80% | 200,00 |
| 17.06.2025 | 17,99 | 18,76 | 17,98 | 18,20 | -0,98% | - |
| 16.06.2025 | 18,56 | 19,00 | 18,05 | 18,38 | -0,77% | 100,00 |
| 13.06.2025 | 19,65 | 20,08 | 18,12 | 18,53 | -5,56% | 60,00 |
| 12.06.2025 | 23,23 | 23,63 | 19,59 | 19,62 | -15,73% | 240,00 |
| 11.06.2025 | 23,11 | 24,03 | 22,71 | 23,28 | 1,70% | 65,00 |
| 10.06.2025 | 22,32 | 23,36 | 22,20 | 22,89 | 2,62% | 260,00 |
| 09.06.2025 | 21,54 | 22,49 | 21,47 | 22,30 | 3,29% | 30,00 |
| 06.06.2025 | 20,83 | 21,87 | 20,78 | 21,59 | 3,60% | 2.330,00 |
| 05.06.2025 | 20,80 | 21,57 | 20,45 | 20,84 | 0,05% | - |
| 04.06.2025 | 20,14 | 20,91 | 19,94 | 20,83 | 3,22% | 9,00 |
| 03.06.2025 | 18,93 | 20,18 | 18,77 | 20,18 | 6,72% | 25,00 |
| 02.06.2025 | 19,06 | 19,29 | 18,58 | 18,91 | -0,76% | 46,00 |
| 30.05.2025 | 18,74 | 19,22 | 18,49 | 19,06 | 0,90% | 30,00 |
| 29.05.2025 | 19,06 | 19,82 | 18,68 | 18,89 | -1,02% | - |
| 28.05.2025 | 18,98 | 19,24 | 18,67 | 19,08 | 0,63% | 33,00 |
| 27.05.2025 | 18,95 | 19,63 | 18,57 | 18,96 | -0,07% | 506,00 |
| 26.05.2025 | 18,83 | 18,99 | 18,66 | 18,97 | 0,78% | - |
| 23.05.2025 | 18,89 | 18,99 | 18,31 | 18,83 | -0,16% | 400,00 |
| 22.05.2025 | 18,16 | 19,24 | 17,83 | 18,86 | 3,98% | - |
| 21.05.2025 | 19,19 | 19,19 | 18,03 | 18,13 | -5,08% | 130,00 |
| 20.05.2025 | 20,97 | 21,29 | 18,26 | 19,10 | -8,78% | 140,00 |
| 19.05.2025 | 20,92 | 21,13 | 20,25 | 20,94 | -1,13% | - |
| 16.05.2025 | 21,39 | 21,39 | 20,58 | 21,18 | 1,29% | 25,00 |
| 15.05.2025 | 21,41 | 21,43 | 19,92 | 20,91 | -2,31% | 42,00 |
| 14.05.2025 | 21,61 | 21,64 | 20,62 | 21,41 | 0,73% | 100,00 |
| 13.05.2025 | 21,63 | 21,97 | 21,15 | 21,25 | -2,46% | 122,00 |
| 12.05.2025 | 21,35 | 22,67 | 21,15 | 21,79 | 2,66% | 30,00 |
| 09.05.2025 | 21,27 | 22,02 | 20,85 | 21,22 | -0,16% | - |
| 08.05.2025 | 21,76 | 22,10 | 20,07 | 21,26 | 1,29% | 220,00 |
| 07.05.2025 | 20,88 | 21,24 | 20,51 | 20,99 | 1,57% | 325,00 |
| 06.05.2025 | 22,91 | 23,23 | 20,48 | 20,66 | -10,10% | 225,00 |
| 05.05.2025 | 22,70 | 23,16 | 21,65 | 22,98 | 2,70% | 1.250,00 |
| 02.05.2025 | 21,98 | 22,98 | 21,80 | 22,38 | -1,26% | 69,00 |
| 30.04.2025 | 22,65 | 23,02 | 21,84 | 22,66 | 0,13% | 162,00 |
| 29.04.2025 | 22,51 | 23,18 | 22,51 | 22,63 | 0,42% | 100,00 |
| 28.04.2025 | 23,30 | 23,49 | 22,31 | 22,54 | -3,24% | - |
| 25.04.2025 | 22,94 | 23,74 | 22,64 | 23,29 | 1,33% | 65,00 |
| 24.04.2025 | 22,51 | 23,44 | 22,00 | 22,99 | 1,97% | 170,00 |
| 23.04.2025 | 22,76 | 23,93 | 22,31 | 22,54 | -0,94% | 129,00 |
| 22.04.2025 | 22,64 | 23,39 | 22,49 | 22,76 | 0,55% | 50,00 |
| 17.04.2025 | 22,32 | 22,73 | 21,65 | 22,63 | 2,35% | 60,00 |
| 16.04.2025 | 22,69 | 22,69 | 20,76 | 22,11 | -2,38% | 650,00 |