21,900€
3,06%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 21,28 | 22,27 | 20,89 | 21,91 | 3,08% | 5.346,00 |
| 23.10.2026 | 20,16 | 21,41 | 19,72 | 21,25 | 5,29% | 758,00 |
| 22.10.2026 | 20,95 | 21,46 | 19,69 | 20,18 | -5,09% | 1.264,00 |
| 21.10.2026 | 20,94 | 21,61 | 20,84 | 21,27 | 2,16% | 826,00 |
| 20.10.2026 | 20,50 | 21,08 | 19,39 | 20,82 | 0,90% | 140,00 |
| 19.10.2026 | 20,40 | 20,97 | 20,13 | 20,63 | 2,48% | 815,00 |
| 16.10.2026 | 22,71 | 23,18 | 20,10 | 20,13 | -11,57% | 969,00 |
| 15.10.2026 | 23,05 | 23,09 | 22,68 | 22,77 | 1,43% | - |
| 14.10.2026 | 23,18 | 23,47 | 22,38 | 22,45 | -2,86% | 1.148,00 |
| 13.10.2026 | 23,11 | 23,92 | 22,78 | 23,11 | -0,45% | 1.356,00 |
| 12.10.2026 | 24,57 | 24,93 | 22,78 | 23,21 | -4,72% | 1.302,00 |
| 09.10.2026 | 23,62 | 25,13 | 23,59 | 24,36 | 3,66% | 1.599,00 |
| 08.10.2026 | 24,46 | 24,49 | 22,98 | 23,50 | -3,59% | 776,00 |
| 07.10.2026 | 26,08 | 26,17 | 24,05 | 24,38 | -5,49% | 3.112,00 |
| 06.10.2026 | 29,09 | 30,02 | 25,38 | 25,79 | -11,30% | 4.901,00 |
| 05.10.2026 | 27,04 | 29,50 | 26,46 | 29,08 | 7,82% | 3.677,00 |
| 02.10.2026 | 27,18 | 27,64 | 26,06 | 26,97 | -0,39% | 5.524,00 |
| 01.10.2026 | 27,84 | 28,34 | 26,76 | 27,07 | -1,26% | 2.738,00 |
| 30.09.2026 | 27,40 | 28,51 | 26,58 | 27,42 | 2,07% | 1.672,00 |
| 29.09.2026 | 25,88 | 26,94 | 25,62 | 26,86 | 3,51% | 1.619,00 |
| 28.09.2026 | 25,70 | 26,49 | 24,89 | 25,95 | 2,51% | 454,00 |
| 25.09.2026 | 25,96 | 26,29 | 24,34 | 25,32 | -2,11% | 1.793,00 |
| 24.09.2026 | 25,46 | 26,50 | 25,00 | 25,86 | 0,66% | 365,00 |
| 23.09.2026 | 26,89 | 27,28 | 24,92 | 25,69 | -4,21% | 3.250,00 |
| 22.09.2026 | 26,38 | 27,62 | 25,95 | 26,82 | 1,71% | 4.361,00 |
| 21.09.2026 | 25,48 | 27,05 | 25,32 | 26,37 | 4,04% | 1.791,00 |
| 18.09.2026 | 26,04 | 26,36 | 24,66 | 25,35 | -2,49% | 2.261,00 |
| 17.09.2026 | 20,78 | 26,49 | 20,70 | 25,99 | 24,62% | 3.331,00 |
| 16.09.2026 | 20,16 | 21,22 | 19,68 | 20,86 | 3,49% | 1.071,00 |
| 15.09.2026 | 17,88 | 20,54 | 17,41 | 20,16 | 12,14% | 3.998,00 |
| 14.09.2026 | 16,25 | 18,50 | 16,23 | 17,97 | 9,56% | 1.315,00 |
| 11.09.2026 | 16,23 | 16,49 | 15,98 | 16,41 | 1,31% | 1.179,00 |
| 10.09.2026 | 16,51 | 16,71 | 16,10 | 16,19 | -1,84% | 275,00 |
| 09.09.2026 | 17,27 | 17,43 | 16,43 | 16,50 | -4,42% | 880,00 |
| 08.09.2026 | 17,27 | 17,54 | 16,78 | 17,26 | -0,18% | 3.224,00 |
| 07.09.2026 | 17,31 | 17,42 | 17,26 | 17,29 | 0,03% | 17,00 |
| 04.09.2026 | 17,85 | 17,87 | 16,95 | 17,29 | -2,90% | 6.005,00 |
| 03.09.2026 | 18,02 | 18,30 | 17,43 | 17,80 | -1,34% | 715,00 |
| 02.09.2026 | 17,96 | 18,43 | 17,04 | 18,04 | 0,28% | 1.447,00 |
| 01.09.2026 | 16,82 | 18,11 | 16,57 | 17,99 | 7,21% | 4.408,00 |
| 31.08.2026 | 16,96 | 16,99 | 16,50 | 16,78 | -1,25% | 669,00 |
| 28.08.2026 | 17,58 | 17,67 | 16,86 | 17,00 | -2,95% | 15,00 |
| 27.08.2026 | 16,73 | 17,52 | 16,48 | 17,51 | 4,85% | 2.438,00 |
| 26.08.2026 | 17,12 | 17,12 | 16,55 | 16,70 | -2,49% | 19.620,00 |
| 25.08.2026 | 16,18 | 17,29 | 16,14 | 17,13 | 6,40% | 1.120,00 |
| 24.08.2026 | 16,87 | 17,04 | 16,03 | 16,10 | -4,59% | 3.056,00 |
| 21.08.2026 | 16,77 | 17,55 | 16,70 | 16,87 | 0,57% | 840,00 |
| 20.08.2026 | 16,85 | 16,96 | 16,55 | 16,78 | -1,21% | 105,00 |
| 19.08.2026 | 15,22 | 17,06 | 15,02 | 16,98 | 54,39% | 2.563,00 |
| 05.05.2026 | 11,16 | 11,26 | 10,71 | 11,00 | -0,38% | 78,00 |
| 04.05.2026 | 10,68 | 11,31 | 10,50 | 11,04 | 8,53% | 2.752,00 |
| 30.04.2026 | 10,09 | 10,29 | 9,92 | 10,17 | 1,17% | 16.041,00 |
| 29.04.2026 | 10,52 | 10,55 | 9,93 | 10,06 | -3,83% | 946,00 |
| 28.04.2026 | 10,03 | 10,68 | 9,86 | 10,46 | 4,31% | 1.586,00 |
| 27.04.2026 | 10,08 | 10,44 | 9,90 | 10,02 | -0,47% | 5.855,00 |
| 24.04.2026 | 9,85 | 10,19 | 9,66 | 10,07 | 2,95% | 11.749,00 |
| 23.04.2026 | 10,53 | 10,59 | 9,63 | 9,78 | -7,49% | 9.045,00 |
| 22.04.2026 | 11,04 | 11,21 | 10,44 | 10,57 | -3,77% | 1.755,00 |
| 21.04.2026 | 10,92 | 11,30 | 10,83 | 10,99 | 1,23% | 1.672,00 |
| 20.04.2026 | 10,43 | 10,88 | 10,23 | 10,85 | 3,37% | 459,00 |
| 17.04.2026 | 10,24 | 10,58 | 9,88 | 10,50 | 2,62% | 3.024,00 |
| 16.04.2026 | 10,54 | 10,89 | 9,99 | 10,23 | -2,76% | 368,00 |
| 15.04.2026 | 10,10 | 10,71 | 10,05 | 10,52 | 4,05% | 4.403,00 |
| 14.04.2026 | 9,74 | 10,15 | 9,71 | 10,11 | 3,80% | 535,00 |
| 13.04.2026 | 9,68 | 10,04 | 9,59 | 9,74 | 0,58% | 1.090,00 |
| 10.04.2026 | 9,85 | 10,07 | 9,55 | 9,69 | -1,16% | 60,00 |
| 09.04.2026 | 9,84 | 10,08 | 9,63 | 9,80 | -0,48% | 65,00 |
| 08.04.2026 | 10,13 | 10,38 | 9,81 | 9,85 | 0,12% | 495,00 |
| 07.04.2026 | 9,90 | 10,00 | 9,54 | 9,83 | -1,94% | 207,00 |
| 02.04.2026 | 9,87 | 10,17 | 9,73 | 10,03 | 0,62% | 857,00 |
| 01.04.2026 | 9,88 | 10,12 | 9,79 | 9,97 | 1,27% | 128,00 |
| 31.03.2026 | 9,72 | 9,99 | 9,65 | 9,84 | 1,75% | - |
| 30.03.2026 | 9,67 | 9,98 | 9,61 | 9,67 | 0,55% | 7.080,00 |
| 27.03.2026 | 10,06 | 10,10 | 9,51 | 9,62 | -4,13% | 1.975,00 |
| 26.03.2026 | 9,84 | 10,19 | 9,77 | 10,03 | 1,68% | 471,00 |
| 25.03.2026 | 10,04 | 10,28 | 9,83 | 9,87 | -1,79% | 2.855,00 |
| 24.03.2026 | 10,24 | 10,28 | 9,85 | 10,05 | -1,73% | 1.500,00 |
| 23.03.2026 | 10,33 | 10,64 | 10,20 | 10,23 | -1,95% | 610,00 |
| 20.03.2026 | 10,53 | 10,74 | 10,27 | 10,43 | -1,28% | 1.488,00 |
| 19.03.2026 | 10,45 | 10,71 | 10,20 | 10,56 | 1,27% | - |
| 18.03.2026 | 10,73 | 10,76 | 10,33 | 10,43 | -2,45% | 6.121,00 |
| 17.03.2026 | 11,00 | 11,07 | 10,63 | 10,69 | -3,22% | - |
| 16.03.2026 | 11,09 | 11,18 | 10,82 | 11,05 | 0,88% | 1.284,00 |
| 13.03.2026 | 10,63 | 10,97 | 10,57 | 10,95 | 3,59% | 9.172,00 |
| 12.03.2026 | 10,90 | 11,11 | 10,45 | 10,57 | -3,72% | 2.550,00 |
| 11.03.2026 | 10,89 | 11,01 | 10,62 | 10,98 | 0,73% | - |
| 10.03.2026 | 11,12 | 11,24 | 10,60 | 10,90 | -2,10% | 784,00 |
| 09.03.2026 | 10,70 | 11,27 | 10,33 | 11,14 | 1,49% | 8.400,00 |
| 06.03.2026 | 11,23 | 11,33 | 10,81 | 10,97 | -2,02% | 430,00 |
| 05.03.2026 | 11,28 | 11,40 | 10,86 | 11,20 | -0,66% | 1.242,00 |
| 04.03.2026 | 10,61 | 11,35 | 10,60 | 11,27 | 4,88% | 853,00 |
| 03.03.2026 | 10,31 | 10,97 | 9,90 | 10,75 | 3,43% | 3.401,00 |
| 02.03.2026 | 10,13 | 10,62 | 9,75 | 10,39 | 2,04% | 2.003,00 |
| 27.02.2026 | 10,73 | 10,88 | 10,06 | 10,18 | -5,91% | 2.118,00 |
| 26.02.2026 | 10,01 | 11,28 | 9,99 | 10,82 | 8,50% | 4.214,00 |
| 25.02.2026 | 9,68 | 10,16 | 9,62 | 9,98 | 3,79% | 120,00 |
| 24.02.2026 | 9,58 | 9,78 | 9,46 | 9,61 | 0,80% | - |
| 23.02.2026 | 9,68 | 9,88 | 9,43 | 9,54 | -2,42% | 2.274,00 |
| 20.02.2026 | 10,13 | 10,21 | 9,70 | 9,77 | -3,08% | 2.400,00 |
| 19.02.2026 | 10,06 | 10,10 | 9,81 | 10,08 | 0,65% | - |