14,120€
-2,11%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.06.2026 | 12,50 | 12,76 | 12,20 | 12,47 | 0,69% | - |
| 05.06.2026 | 13,51 | 13,81 | 12,36 | 12,38 | -9,00% | 91,00 |
| 04.06.2026 | 12,85 | 14,15 | 12,35 | 13,61 | 7,29% | 1.044,00 |
| 03.06.2026 | 12,85 | 12,91 | 12,30 | 12,68 | -1,61% | 9,00 |
| 02.06.2026 | 13,58 | 13,61 | 12,88 | 12,89 | -5,60% | 170,00 |
| 01.06.2026 | 13,11 | 13,83 | 12,77 | 13,66 | 5,22% | - |
| 29.05.2026 | 12,17 | 13,23 | 11,97 | 12,98 | 8,87% | 31,00 |
| 28.05.2026 | 11,32 | 11,92 | 11,23 | 11,92 | 4,84% | 144,00 |
| 27.05.2026 | 11,29 | 11,86 | 11,19 | 11,37 | -0,37% | 70,00 |
| 26.05.2026 | 11,49 | 11,72 | 11,32 | 11,41 | -1,02% | - |
| 25.05.2026 | 11,59 | 11,59 | 11,51 | 11,53 | 0,11% | 60,00 |
| 22.05.2026 | 11,41 | 11,75 | 11,26 | 11,52 | 0,96% | 504,00 |
| 21.05.2026 | 10,39 | 11,46 | 10,39 | 11,41 | 8,72% | 70,00 |
| 20.05.2026 | 10,35 | 10,54 | 10,12 | 10,49 | 0,43% | 134,00 |
| 19.05.2026 | 10,36 | 10,49 | 10,15 | 10,45 | -0,59% | - |
| 18.05.2026 | 10,28 | 10,59 | 10,17 | 10,51 | 2,26% | - |
| 15.05.2026 | 10,81 | 10,88 | 10,24 | 10,28 | -5,69% | - |
| 14.05.2026 | 10,90 | 11,27 | 10,55 | 10,90 | 0,00% | - |
| 13.05.2026 | 10,90 | 10,99 | 10,66 | 10,90 | 0,41% | 87,00 |
| 12.05.2026 | 10,80 | 10,98 | 10,68 | 10,85 | 0,56% | - |
| 11.05.2026 | 11,17 | 11,34 | 10,77 | 10,79 | -3,16% | 2.000,00 |
| 08.05.2026 | 11,35 | 11,42 | 10,70 | 11,15 | -0,27% | - |
| 07.05.2026 | 11,05 | 11,37 | 10,89 | 11,18 | 3,54% | 62,00 |
| 06.05.2026 | 10,54 | 10,89 | 10,00 | 10,79 | -0,92% | 125,00 |
| 05.05.2026 | 11,09 | 11,25 | 10,71 | 10,89 | -2,07% | - |
| 04.05.2026 | 10,74 | 11,31 | 10,50 | 11,12 | 9,50% | 500,00 |
| 30.04.2026 | 10,08 | 10,29 | 9,92 | 10,16 | 1,80% | - |
| 29.04.2026 | 10,45 | 10,59 | 9,93 | 9,98 | -4,79% | 40,00 |
| 28.04.2026 | 10,15 | 10,68 | 9,87 | 10,48 | 3,66% | - |
| 27.04.2026 | 10,18 | 10,42 | 9,95 | 10,11 | 0,77% | - |
| 24.04.2026 | 9,77 | 10,20 | 9,66 | 10,03 | 3,78% | - |
| 23.04.2026 | 10,49 | 10,58 | 9,66 | 9,67 | -8,30% | - |
| 22.04.2026 | 11,02 | 11,28 | 10,44 | 10,54 | -4,20% | - |
| 21.04.2026 | 10,89 | 11,30 | 10,83 | 11,01 | 2,59% | - |
| 20.04.2026 | 10,50 | 10,83 | 10,28 | 10,73 | 2,09% | 80,00 |
| 17.04.2026 | 10,31 | 10,58 | 9,88 | 10,51 | 1,69% | - |
| 16.04.2026 | 10,61 | 10,88 | 9,98 | 10,33 | -2,78% | 65,00 |
| 15.04.2026 | 10,10 | 10,72 | 10,08 | 10,63 | 5,46% | - |
| 14.04.2026 | 9,81 | 10,15 | 9,71 | 10,08 | 4,03% | 23,00 |
| 13.04.2026 | 9,70 | 10,04 | 9,58 | 9,69 | -1,37% | - |
| 10.04.2026 | 9,80 | 9,87 | 9,77 | 9,82 | 0,50% | - |
| 09.04.2026 | 9,84 | 10,08 | 9,63 | 9,77 | -2,61% | 25,00 |
| 08.04.2026 | 9,82 | 10,41 | 9,81 | 10,04 | 2,53% | 100,00 |
| 07.04.2026 | 9,89 | 10,09 | 9,54 | 9,79 | -0,34% | - |
| 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 |