21,920€
2,77%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 21,25 | 22,27 | 20,89 | 21,86 | 2,48% | 57,00 |
| 23.10.2026 | 20,15 | 21,39 | 19,75 | 21,33 | 6,89% | - |
| 22.10.2026 | 21,29 | 21,39 | 19,69 | 19,96 | -6,23% | - |
| 21.10.2026 | 20,82 | 21,56 | 20,82 | 21,28 | 1,87% | - |
| 20.10.2026 | 20,62 | 21,08 | 19,42 | 20,89 | 0,72% | - |
| 19.10.2026 | 20,19 | 20,97 | 20,14 | 20,74 | 2,80% | - |
| 16.10.2026 | 22,71 | 23,12 | 20,10 | 20,18 | -11,10% | 33,00 |
| 15.10.2026 | 22,14 | 23,32 | 21,46 | 22,70 | 0,40% | 475,00 |
| 14.10.2026 | 23,28 | 23,52 | 22,44 | 22,61 | -1,37% | 14,00 |
| 13.10.2026 | 23,04 | 23,93 | 22,79 | 22,92 | -1,10% | - |
| 12.10.2026 | 24,36 | 24,90 | 22,79 | 23,18 | -5,31% | - |
| 09.10.2026 | 23,40 | 25,13 | 23,40 | 24,48 | 4,26% | 100,00 |
| 08.10.2026 | 24,36 | 24,54 | 22,98 | 23,48 | -4,81% | - |
| 07.10.2026 | 25,88 | 26,07 | 24,05 | 24,66 | -4,86% | - |
| 06.10.2026 | 29,13 | 30,01 | 25,38 | 25,92 | -10,64% | 840,00 |
| 05.10.2026 | 26,94 | 29,49 | 26,50 | 29,01 | 6,62% | 31,00 |
| 02.10.2026 | 27,52 | 27,64 | 26,15 | 27,21 | -0,07% | 6,00 |
| 01.10.2026 | 27,69 | 28,34 | 26,76 | 27,23 | -3,53% | - |
| 30.09.2026 | 26,99 | 28,51 | 26,58 | 28,22 | 5,87% | 20,00 |
| 29.09.2026 | 25,80 | 26,96 | 25,62 | 26,66 | 3,55% | - |
| 28.09.2026 | 25,33 | 26,46 | 24,88 | 25,74 | 1,32% | 22,00 |
| 25.09.2026 | 25,63 | 26,24 | 24,34 | 25,41 | -1,47% | 350,00 |
| 24.09.2026 | 25,68 | 26,51 | 25,00 | 25,79 | -0,12% | - |
| 23.09.2026 | 26,89 | 27,28 | 24,92 | 25,82 | -4,21% | 158,00 |
| 22.09.2026 | 26,46 | 27,62 | 25,94 | 26,95 | 2,14% | 43,00 |
| 21.09.2026 | 25,53 | 27,05 | 25,32 | 26,39 | 5,14% | 13,00 |
| 18.09.2026 | 25,88 | 26,32 | 24,72 | 25,10 | -2,43% | 53,00 |
| 17.09.2026 | 20,77 | 25,80 | 20,68 | 25,72 | 24,95% | 3.572,00 |
| 16.09.2026 | 20,07 | 21,22 | 19,71 | 20,59 | 3,03% | 139,00 |
| 15.09.2026 | 17,91 | 20,55 | 17,39 | 19,98 | 12,61% | 637,00 |
| 14.09.2026 | 16,40 | 18,50 | 16,31 | 17,74 | 8,25% | - |
| 11.09.2026 | 16,19 | 16,43 | 16,01 | 16,39 | 1,11% | 550,00 |
| 10.09.2026 | 16,55 | 16,72 | 16,19 | 16,21 | -2,14% | 45,00 |
| 09.09.2026 | 17,22 | 17,43 | 16,55 | 16,57 | -4,11% | - |
| 08.09.2026 | 17,51 | 17,54 | 16,72 | 17,28 | -1,33% | 85,00 |
| 07.09.2026 | 17,30 | 17,55 | 17,21 | 17,51 | 2,80% | - |
| 04.09.2026 | 17,81 | 17,89 | 17,03 | 17,03 | -3,42% | - |
| 03.09.2026 | 17,93 | 18,34 | 17,44 | 17,63 | -1,97% | - |
| 02.09.2026 | 17,92 | 18,43 | 17,05 | 17,99 | -0,50% | - |
| 01.09.2026 | 16,80 | 18,08 | 16,54 | 18,08 | 7,99% | - |
| 31.08.2026 | 16,88 | 16,93 | 16,50 | 16,74 | -1,03% | - |
| 28.08.2026 | 17,52 | 17,67 | 16,91 | 16,92 | -0,88% | - |
| 27.08.2026 | 16,73 | 17,19 | 16,51 | 17,07 | 1,25% | - |
| 26.08.2026 | 17,12 | 17,14 | 16,55 | 16,86 | -1,14% | - |
| 25.08.2026 | 16,09 | 17,29 | 16,09 | 17,05 | 4,96% | - |
| 24.08.2026 | 16,88 | 17,04 | 16,03 | 16,25 | -4,37% | 24,00 |
| 21.08.2026 | 16,77 | 17,55 | 16,70 | 16,99 | 2,17% | 216,00 |
| 20.08.2026 | 17,02 | 17,24 | 16,55 | 16,63 | -1,61% | - |
| 19.08.2026 | 15,27 | 16,93 | 15,06 | 16,90 | 11,99% | 17,00 |
| 18.08.2026 | 15,03 | 15,16 | 14,82 | 15,09 | 0,32% | 13,00 |
| 17.08.2026 | 15,20 | 15,41 | 14,81 | 15,04 | -2,15% | - |
| 14.08.2026 | 16,01 | 16,13 | 15,24 | 15,37 | -4,09% | 1,00 |
| 13.08.2026 | 16,15 | 16,33 | 15,96 | 16,03 | -1,00% | 60,00 |
| 12.08.2026 | 16,16 | 16,26 | 15,78 | 16,19 | -0,71% | - |
| 11.08.2026 | 16,26 | 16,66 | 16,03 | 16,31 | 1,13% | - |
| 10.08.2026 | 15,68 | 16,41 | 15,55 | 16,12 | 3,20% | - |
| 07.08.2026 | 15,40 | 16,12 | 15,11 | 15,62 | 0,90% | - |
| 06.08.2026 | 14,58 | 15,94 | 14,58 | 15,48 | 9,09% | 80,00 |
| 05.08.2026 | 13,62 | 14,21 | 13,27 | 14,19 | 4,11% | - |
| 04.08.2026 | 13,30 | 13,65 | 13,18 | 13,63 | 1,41% | - |
| 03.08.2026 | 13,18 | 13,49 | 12,95 | 13,44 | 3,70% | - |
| 31.07.2026 | 13,02 | 13,57 | 12,85 | 12,96 | -3,07% | - |
| 30.07.2026 | 13,19 | 13,40 | 12,82 | 13,37 | 0,75% | - |
| 29.07.2026 | 13,41 | 13,53 | 13,09 | 13,27 | -1,03% | - |
| 28.07.2026 | 13,45 | 13,65 | 13,25 | 13,41 | 0,02% | 20,00 |
| 27.07.2026 | 13,20 | 13,60 | 13,13 | 13,41 | 1,65% | 2,00 |
| 24.07.2026 | 13,30 | 13,50 | 12,85 | 13,19 | -0,88% | - |
| 23.07.2026 | 13,14 | 13,52 | 13,00 | 13,31 | 0,99% | - |
| 22.07.2026 | 13,21 | 13,37 | 12,85 | 13,18 | -0,04% | 20,00 |
| 21.07.2026 | 13,12 | 13,42 | 13,06 | 13,18 | -0,15% | - |
| 20.07.2026 | 13,40 | 13,44 | 13,12 | 13,20 | -1,38% | - |
| 17.07.2026 | 13,38 | 13,66 | 13,17 | 13,39 | -3,39% | 102,00 |
| 16.07.2026 | 14,17 | 14,39 | 13,36 | 13,86 | -2,75% | 8,00 |
| 15.07.2026 | 14,12 | 14,55 | 14,09 | 14,25 | 0,30% | - |
| 14.07.2026 | 14,31 | 14,48 | 13,94 | 14,21 | -1,51% | 12,00 |
| 13.07.2026 | 14,45 | 14,80 | 14,09 | 14,43 | 0,37% | - |
| 10.07.2026 | 14,82 | 14,91 | 13,98 | 14,37 | -1,54% | - |
| 09.07.2026 | 14,18 | 14,68 | 13,80 | 14,60 | 4,16% | - |
| 08.07.2026 | 14,29 | 14,31 | 13,81 | 14,02 | -3,69% | 450,00 |
| 07.07.2026 | 14,80 | 15,08 | 14,30 | 14,55 | -2,27% | - |
| 06.07.2026 | 14,77 | 15,28 | 14,25 | 14,89 | 1,19% | - |
| 03.07.2026 | 14,76 | 14,76 | 14,67 | 14,72 | -0,69% | - |
| 02.07.2026 | 14,40 | 15,38 | 14,19 | 14,82 | 4,61% | - |
| 01.07.2026 | 14,23 | 14,96 | 13,95 | 14,17 | -0,77% | 80,00 |
| 30.06.2026 | 15,27 | 15,60 | 13,97 | 14,28 | -6,12% | 107,00 |
| 29.06.2026 | 14,99 | 15,43 | 14,74 | 15,21 | 4,36% | - |
| 26.06.2026 | 14,11 | 15,60 | 13,92 | 14,57 | 3,17% | 3.900,00 |
| 25.06.2026 | 13,50 | 14,45 | 13,33 | 14,12 | 4,17% | 795,00 |
| 24.06.2026 | 13,21 | 13,96 | 13,20 | 13,56 | 1,94% | 94,00 |
| 23.06.2026 | 13,15 | 13,78 | 12,81 | 13,30 | -1,52% | - |
| 22.06.2026 | 13,63 | 13,97 | 13,19 | 13,51 | -1,55% | - |
| 19.06.2026 | 13,71 | 13,77 | 13,70 | 13,72 | -0,18% | 715,00 |
| 18.06.2026 | 13,52 | 13,97 | 13,43 | 13,74 | -0,69% | 41,00 |
| 17.06.2026 | 12,86 | 13,96 | 12,72 | 13,84 | 6,42% | 147,00 |
| 16.06.2026 | 12,68 | 13,11 | 12,55 | 13,00 | 1,76% | 300,00 |
| 15.06.2026 | 12,55 | 13,00 | 12,38 | 12,78 | 2,98% | 500,00 |
| 12.06.2026 | 12,61 | 12,85 | 12,26 | 12,41 | 1,08% | 42,00 |
| 11.06.2026 | 12,31 | 12,64 | 12,09 | 12,28 | -0,12% | - |
| 10.06.2026 | 12,34 | 12,74 | 12,18 | 12,29 | -2,44% | - |
| 09.06.2026 | 12,57 | 12,99 | 12,22 | 12,60 | 1,04% | - |