17,740€
0,34%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.08.2024 | 21,65 | 22,89 | 20,03 | 20,89 | -5,48% | 90,00 |
| 31.07.2024 | 20,85 | 22,67 | 20,21 | 22,10 | 5,74% | - |
| 30.07.2024 | 20,56 | 21,04 | 20,09 | 20,90 | 1,90% | - |
| 29.07.2024 | 20,65 | 21,08 | 20,39 | 20,51 | -0,68% | 200,00 |
| 26.07.2024 | 20,55 | 21,10 | 20,35 | 20,65 | 0,56% | - |
| 25.07.2024 | 20,17 | 21,32 | 19,73 | 20,54 | 1,72% | 100,00 |
| 24.07.2024 | 20,92 | 21,02 | 19,94 | 20,19 | -3,43% | - |
| 23.07.2024 | 21,33 | 21,41 | 20,73 | 20,91 | -1,76% | 865,00 |
| 22.07.2024 | 19,66 | 21,33 | 19,58 | 21,28 | 8,19% | - |
| 19.07.2024 | 20,08 | 20,17 | 19,45 | 19,67 | -1,60% | 40,00 |
| 18.07.2024 | 21,20 | 21,33 | 19,71 | 19,99 | -5,53% | - |
| 17.07.2024 | 22,06 | 22,44 | 21,14 | 21,16 | -4,21% | 500,00 |
| 16.07.2024 | 20,87 | 22,24 | 20,83 | 22,09 | 5,97% | - |
| 15.07.2024 | 20,53 | 21,06 | 20,41 | 20,85 | 1,26% | - |
| 12.07.2024 | 19,86 | 20,78 | 19,66 | 20,59 | 3,65% | - |
| 11.07.2024 | 19,01 | 20,00 | 18,89 | 19,86 | 4,57% | - |
| 10.07.2024 | 18,99 | 19,16 | 18,56 | 18,99 | 0,01% | 95,00 |
| 09.07.2024 | 19,58 | 19,86 | 18,73 | 18,99 | -2,96% | - |
| 08.07.2024 | 19,13 | 20,12 | 19,08 | 19,57 | 2,35% | 350,00 |
| 05.07.2024 | 18,80 | 19,22 | 18,36 | 19,12 | 1,70% | 20,00 |
| 04.07.2024 | 18,54 | 18,88 | 18,54 | 18,80 | 0,53% | - |
| 03.07.2024 | 18,89 | 19,00 | 18,35 | 18,70 | -0,72% | - |
| 02.07.2024 | 17,47 | 18,94 | 17,41 | 18,84 | 7,75% | 546,00 |
| 01.07.2024 | 18,03 | 18,03 | 17,45 | 17,48 | -3,18% | 30,00 |
| 28.06.2024 | 18,17 | 18,32 | 17,64 | 18,06 | -0,80% | 30,00 |
| 27.06.2024 | 17,30 | 18,26 | 17,07 | 18,20 | 4,18% | - |
| 26.06.2024 | 17,44 | 17,74 | 17,25 | 17,47 | 0,06% | 70,00 |
| 25.06.2024 | 18,06 | 18,47 | 17,44 | 17,46 | -3,48% | 100,00 |
| 24.06.2024 | 17,57 | 18,44 | 17,38 | 18,09 | 3,03% | 200,00 |
| 21.06.2024 | 17,75 | 17,75 | 17,30 | 17,56 | -0,96% | 71,00 |
| 20.06.2024 | 17,85 | 18,07 | 17,57 | 17,73 | -0,69% | 100,00 |
| 19.06.2024 | 18,10 | 18,15 | 17,78 | 17,85 | -0,94% | - |
| 18.06.2024 | 18,67 | 18,74 | 17,89 | 18,02 | -2,63% | 100,00 |
| 17.06.2024 | 19,40 | 19,50 | 18,43 | 18,51 | -3,86% | 160,00 |
| 14.06.2024 | 19,76 | 19,86 | 19,21 | 19,25 | -2,63% | 300,00 |
| 13.06.2024 | 19,89 | 20,28 | 19,36 | 19,77 | -1,30% | - |
| 12.06.2024 | 19,46 | 20,72 | 19,46 | 20,03 | 2,46% | 30,00 |
| 11.06.2024 | 19,82 | 19,83 | 19,20 | 19,55 | -1,21% | 61,00 |
| 10.06.2024 | 20,28 | 20,45 | 19,29 | 19,79 | -1,69% | 23,00 |
| 07.06.2024 | 21,31 | 21,69 | 20,10 | 20,13 | -6,33% | 10,00 |
| 06.06.2024 | 21,59 | 21,66 | 20,79 | 21,49 | -0,37% | 27,00 |
| 05.06.2024 | 19,44 | 21,61 | 19,44 | 21,57 | 10,07% | - |
| 04.06.2024 | 19,88 | 19,94 | 19,41 | 19,60 | -1,41% | 20,00 |
| 03.06.2024 | 19,88 | 20,45 | 19,73 | 19,88 | 0,20% | 15,00 |
| 31.05.2024 | 20,09 | 20,49 | 19,81 | 19,84 | -1,26% | 250,00 |
| 30.05.2024 | 19,72 | 20,22 | 19,53 | 20,09 | 1,27% | 440,00 |
| 29.05.2024 | 20,37 | 20,37 | 19,65 | 19,84 | -2,37% | 240,00 |
| 28.05.2024 | 20,53 | 20,68 | 19,98 | 20,32 | -1,02% | 200,00 |
| 27.05.2024 | 20,26 | 20,66 | 20,26 | 20,53 | 1,43% | 25,00 |
| 24.05.2024 | 20,34 | 20,53 | 19,96 | 20,24 | 0,37% | - |
| 23.05.2024 | 21,14 | 21,29 | 20,06 | 20,17 | -3,66% | 400,00 |
| 22.05.2024 | 20,43 | 21,55 | 20,10 | 20,93 | 3,26% | 40,00 |
| 21.05.2024 | 20,82 | 20,93 | 20,21 | 20,27 | -2,83% | 20,00 |
| 20.05.2024 | 20,94 | 21,41 | 20,42 | 20,86 | -0,38% | - |
| 17.05.2024 | 21,28 | 21,28 | 20,84 | 20,94 | -0,69% | 50,00 |
| 16.05.2024 | 21,45 | 21,78 | 20,75 | 21,09 | -1,70% | - |
| 15.05.2024 | 21,63 | 22,11 | 21,27 | 21,45 | -0,28% | 369,00 |
| 14.05.2024 | 21,41 | 22,74 | 21,19 | 21,51 | 0,05% | - |
| 13.05.2024 | 20,96 | 21,76 | 20,96 | 21,50 | 1,94% | - |
| 10.05.2024 | 21,46 | 21,74 | 20,83 | 21,09 | -1,77% | - |
| 09.05.2024 | 21,51 | 21,82 | 21,40 | 21,47 | -0,79% | 10,00 |
| 08.05.2024 | 22,06 | 22,14 | 21,29 | 21,64 | -1,81% | 100,00 |
| 07.05.2024 | 22,42 | 22,82 | 21,88 | 22,04 | -1,69% | - |
| 06.05.2024 | 21,98 | 22,86 | 21,85 | 22,42 | 1,98% | 7,00 |
| 03.05.2024 | 21,66 | 23,38 | 21,46 | 21,99 | 1,62% | - |
| 02.05.2024 | 22,86 | 23,57 | 20,85 | 21,64 | -5,19% | 1.084,00 |