16,497€
-4,42%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.02.2026 | 9,83 | 10,17 | 9,66 | 10,02 | 2,19% | 2.139,00 |
| 17.02.2026 | 9,59 | 9,86 | 9,44 | 9,80 | 2,09% | 16.165,00 |
| 16.02.2026 | 9,62 | 9,77 | 9,60 | 9,60 | 0,03% | 727,00 |
| 13.02.2026 | 9,63 | 9,95 | 9,43 | 9,60 | 0,69% | 13.366,00 |
| 12.02.2026 | 10,19 | 10,36 | 9,39 | 9,53 | -5,63% | 5.501,00 |
| 11.02.2026 | 11,50 | 11,58 | 9,94 | 10,10 | -11,98% | 3.181,00 |
| 10.02.2026 | 11,41 | 11,70 | 11,39 | 11,48 | 0,39% | 1.470,00 |
| 09.02.2026 | 11,43 | 11,51 | 11,07 | 11,43 | 0,31% | - |
| 06.02.2026 | 10,95 | 11,48 | 10,87 | 11,40 | 4,56% | 2.722,00 |
| 05.02.2026 | 11,33 | 11,44 | 10,90 | 10,90 | -4,19% | 239,00 |
| 04.02.2026 | 11,34 | 11,58 | 10,92 | 11,38 | 0,49% | 387,00 |
| 03.02.2026 | 11,95 | 12,19 | 10,97 | 11,32 | -5,31% | 1.172,00 |
| 02.02.2026 | 11,53 | 12,14 | 11,49 | 11,96 | 1,17% | 674,00 |
| 30.01.2026 | 11,85 | 11,97 | 11,30 | 11,82 | -1,15% | 1.667,00 |
| 29.01.2026 | 12,23 | 12,41 | 11,77 | 11,96 | -2,25% | 4.065,00 |
| 28.01.2026 | 12,55 | 12,66 | 12,17 | 12,23 | -1,17% | 2.015,00 |
| 27.01.2026 | 13,22 | 13,34 | 12,32 | 12,38 | -5,53% | 5.435,00 |
| 26.01.2026 | 13,82 | 13,94 | 13,06 | 13,10 | -5,55% | 1.741,00 |
| 23.01.2026 | 14,88 | 15,01 | 13,85 | 13,87 | -6,03% | 3.434,00 |
| 22.01.2026 | 14,14 | 15,21 | 14,08 | 14,76 | 4,90% | 2.246,00 |
| 21.01.2026 | 14,07 | 14,29 | 13,74 | 14,07 | 1,08% | 1.925,00 |
| 20.01.2026 | 14,17 | 14,23 | 13,87 | 13,92 | -3,29% | 2.953,00 |
| 19.01.2026 | 14,32 | 14,44 | 14,31 | 14,39 | -0,64% | 972,00 |
| 16.01.2026 | 15,20 | 15,41 | 14,32 | 14,49 | -3,81% | 3.765,00 |
| 15.01.2026 | 15,77 | 15,96 | 14,80 | 15,06 | -4,39% | 1.270,00 |
| 14.01.2026 | 15,85 | 15,88 | 15,44 | 15,75 | 0,06% | 430,00 |
| 13.01.2026 | 15,90 | 16,06 | 15,58 | 15,74 | -1,47% | 6.508,00 |
| 12.01.2026 | 15,74 | 16,03 | 15,55 | 15,98 | 1,11% | 921,00 |
| 09.01.2026 | 15,97 | 16,28 | 15,70 | 15,80 | -0,97% | 2.975,00 |
| 08.01.2026 | 16,07 | 16,10 | 15,48 | 15,96 | -0,72% | 1.260,00 |
| 07.01.2026 | 16,06 | 16,31 | 15,75 | 16,07 | 0,00% | 143,00 |
| 06.01.2026 | 15,80 | 16,68 | 15,61 | 16,07 | 1,81% | 170,00 |
| 05.01.2026 | 15,46 | 16,11 | 15,43 | 15,79 | 2,87% | 1.536,00 |