17,070€
-7,14%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 17,40 | 17,42 | 16,38 | 17,10 | -6,96% | 100,00 |
| 02.04.2025 | 17,45 | 18,64 | 17,00 | 18,38 | 5,36% | 500,00 |
| 01.04.2025 | 18,25 | 18,45 | 17,02 | 17,45 | -4,53% | - |
| 31.03.2025 | 18,53 | 18,53 | 17,53 | 18,28 | -0,79% | 500,00 |
| 28.03.2025 | 18,78 | 18,85 | 18,26 | 18,42 | -2,09% | 300,00 |
| 27.03.2025 | 19,16 | 19,20 | 18,68 | 18,81 | -1,84% | 20,00 |
| 26.03.2025 | 20,00 | 20,00 | 19,09 | 19,17 | -3,60% | 32,00 |
| 25.03.2025 | 21,05 | 21,10 | 19,66 | 19,88 | -5,65% | - |
| 24.03.2025 | 20,05 | 21,23 | 20,05 | 21,07 | 4,46% | - |
| 21.03.2025 | 20,53 | 20,67 | 19,72 | 20,17 | -1,66% | 10,00 |
| 20.03.2025 | 20,70 | 21,43 | 20,19 | 20,51 | -1,49% | - |
| 19.03.2025 | 20,93 | 21,65 | 20,79 | 20,82 | -0,48% | - |
| 18.03.2025 | 21,74 | 21,74 | 20,10 | 20,92 | -3,99% | - |
| 17.03.2025 | 20,97 | 21,85 | 20,88 | 21,79 | 4,43% | - |
| 14.03.2025 | 20,21 | 21,10 | 20,18 | 20,87 | 3,24% | - |
| 13.03.2025 | 20,90 | 21,23 | 19,82 | 20,21 | -3,39% | - |
| 12.03.2025 | 19,86 | 21,22 | 19,86 | 20,92 | 5,55% | - |
| 11.03.2025 | 18,45 | 20,35 | 18,15 | 19,82 | 7,48% | 18,00 |
| 10.03.2025 | 19,41 | 19,41 | 18,04 | 18,44 | -4,86% | 1.000,00 |
| 07.03.2025 | 19,52 | 19,94 | 18,61 | 19,38 | -0,59% | - |
| 06.03.2025 | 20,24 | 20,24 | 19,10 | 19,50 | -3,55% | - |
| 05.03.2025 | 19,99 | 20,33 | 19,26 | 20,22 | 1,62% | - |
| 04.03.2025 | 20,26 | 20,39 | 18,88 | 19,89 | -1,84% | 355,00 |
| 03.03.2025 | 21,51 | 21,71 | 20,25 | 20,27 | -5,66% | 150,00 |
| 28.02.2025 | 21,40 | 21,96 | 20,13 | 21,48 | 0,49% | 40,00 |
| 27.02.2025 | 20,80 | 23,28 | 20,04 | 21,38 | 3,21% | - |
| 26.02.2025 | 20,02 | 21,06 | 20,02 | 20,71 | 3,39% | 200,00 |
| 25.02.2025 | 20,87 | 20,87 | 19,31 | 20,03 | -3,42% | 175,00 |
| 24.02.2025 | 21,81 | 22,31 | 20,15 | 20,74 | -4,16% | - |
| 21.02.2025 | 22,85 | 23,54 | 21,10 | 21,64 | -5,32% | 100,00 |
| 20.02.2025 | 24,96 | 25,15 | 22,51 | 22,86 | -8,43% | - |
| 19.02.2025 | 24,87 | 26,23 | 24,40 | 24,96 | 0,00% | - |
| 18.02.2025 | 24,24 | 27,16 | 24,11 | 24,96 | 3,01% | 75,00 |
| 17.02.2025 | 23,68 | 24,30 | 23,68 | 24,23 | 2,30% | - |
| 14.02.2025 | 23,17 | 24,54 | 23,16 | 23,69 | 1,33% | - |
| 13.02.2025 | 23,64 | 23,64 | 22,20 | 23,38 | 1,83% | - |
| 12.02.2025 | 23,80 | 23,80 | 22,76 | 22,96 | -2,92% | - |
| 11.02.2025 | 24,43 | 24,43 | 23,19 | 23,65 | -3,23% | - |
| 10.02.2025 | 24,87 | 25,43 | 24,32 | 24,44 | -1,41% | 80,00 |
| 07.02.2025 | 24,93 | 25,94 | 24,59 | 24,79 | -0,54% | - |
| 06.02.2025 | 25,15 | 25,89 | 24,41 | 24,92 | -0,99% | 100,00 |
| 05.02.2025 | 24,02 | 25,75 | 23,86 | 25,17 | 4,88% | - |
| 04.02.2025 | 23,83 | 24,93 | 23,81 | 24,00 | -0,29% | - |
| 03.02.2025 | 23,96 | 24,37 | 22,01 | 24,07 | -0,62% | 343,00 |
| 31.01.2025 | 25,44 | 25,67 | 23,99 | 24,22 | -0,76% | - |
| 30.01.2025 | 23,95 | 25,52 | 23,91 | 24,41 | 1,58% | 130,00 |
| 29.01.2025 | 24,47 | 25,02 | 23,57 | 24,03 | -1,76% | 60,00 |
| 28.01.2025 | 22,94 | 24,60 | 22,52 | 24,46 | 6,88% | - |
| 27.01.2025 | 23,37 | 23,70 | 21,51 | 22,88 | -2,53% | 685,00 |
| 24.01.2025 | 23,44 | 24,44 | 22,87 | 23,48 | 0,36% | 343,00 |
| 23.01.2025 | 23,38 | 23,99 | 22,43 | 23,39 | -0,06% | 392,00 |
| 22.01.2025 | 20,45 | 24,54 | 20,45 | 23,41 | 14,14% | 530,00 |
| 21.01.2025 | 18,31 | 20,51 | 18,31 | 20,51 | 10,91% | 14,00 |
| 20.01.2025 | 18,52 | 18,61 | 18,30 | 18,49 | -0,04% | - |
| 17.01.2025 | 18,16 | 18,74 | 18,16 | 18,50 | 1,77% | 10,00 |
| 16.01.2025 | 18,76 | 19,08 | 18,09 | 18,17 | -3,16% | - |
| 15.01.2025 | 18,51 | 19,54 | 18,46 | 18,77 | 1,46% | - |
| 14.01.2025 | 19,01 | 19,35 | 18,11 | 18,50 | -2,93% | - |
| 13.01.2025 | 18,85 | 19,10 | 17,86 | 19,05 | 1,07% | - |
| 10.01.2025 | 19,69 | 19,73 | 18,50 | 18,85 | -4,25% | 150,00 |
| 09.01.2025 | 19,70 | 19,74 | 19,67 | 19,69 | 0,13% | - |
| 08.01.2025 | 20,45 | 20,74 | 19,14 | 19,66 | -3,78% | 1.155,00 |
| 07.01.2025 | 20,49 | 21,45 | 20,14 | 20,44 | 0,59% | - |
| 06.01.2025 | 20,24 | 20,86 | 19,99 | 20,32 | 0,20% | - |
| 03.01.2025 | 19,87 | 20,32 | 19,57 | 20,28 | 1,90% | 60,00 |
| 02.01.2025 | 18,93 | 20,03 | 18,50 | 19,90 | 5,99% | 190,00 |
| 30.12.2024 | 18,87 | 19,01 | 18,73 | 18,77 | 2,22% | - |
| 27.12.2024 | 18,99 | 19,55 | 18,17 | 18,37 | -3,34% | - |
| 23.12.2024 | 18,51 | 19,03 | 18,27 | 19,00 | 2,15% | 16,00 |
| 20.12.2024 | 18,63 | 19,08 | 18,16 | 18,60 | -0,21% | 50,00 |
| 19.12.2024 | 18,85 | 19,46 | 17,93 | 18,64 | -1,14% | - |
| 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 |