10,035€
1,18%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,89 | 10,17 | 9,73 | 10,04 | 0,76% | - |
| 01.04.2026 | 9,84 | 10,12 | 9,79 | 9,97 | 1,28% | - |
| 31.03.2026 | 9,74 | 9,99 | 9,65 | 9,84 | 1,74% | - |
| 30.03.2026 | 9,64 | 9,98 | 9,63 | 9,67 | 0,59% | 2.021,00 |
| 27.03.2026 | 10,05 | 10,10 | 9,52 | 9,62 | -4,11% | - |
| 26.03.2026 | 9,83 | 10,19 | 9,77 | 10,03 | 2,10% | - |
| 25.03.2026 | 10,02 | 10,29 | 9,82 | 9,82 | -1,76% | - |
| 24.03.2026 | 10,25 | 10,27 | 9,85 | 10,00 | -2,15% | 3.300,00 |
| 23.03.2026 | 10,33 | 10,63 | 10,20 | 10,22 | -1,87% | - |
| 20.03.2026 | 10,55 | 10,73 | 10,27 | 10,41 | -1,25% | - |
| 19.03.2026 | 10,48 | 10,69 | 10,21 | 10,55 | 1,03% | 26.229,00 |
| 18.03.2026 | 10,72 | 10,76 | 10,32 | 10,44 | -2,13% | - |
| 17.03.2026 | 11,00 | 11,08 | 10,62 | 10,67 | -3,33% | 12.500,00 |
| 16.03.2026 | 11,06 | 11,18 | 10,82 | 11,03 | 0,68% | - |
| 13.03.2026 | 10,62 | 10,97 | 10,58 | 10,96 | 3,35% | - |
| 12.03.2026 | 10,94 | 11,11 | 10,45 | 10,60 | -3,65% | - |
| 11.03.2026 | 10,92 | 11,01 | 10,63 | 11,01 | 0,78% | - |
| 10.03.2026 | 11,00 | 11,23 | 10,61 | 10,92 | -0,80% | - |
| 09.03.2026 | 10,87 | 11,27 | 10,50 | 11,01 | 0,64% | 40.156,00 |
| 06.03.2026 | 11,24 | 11,33 | 10,81 | 10,94 | -2,56% | - |
| 05.03.2026 | 11,27 | 11,42 | 10,88 | 11,23 | -0,37% | - |
| 04.03.2026 | 10,72 | 11,35 | 10,67 | 11,27 | 4,68% | - |
| 03.03.2026 | 10,33 | 10,97 | 9,90 | 10,76 | 3,64% | - |
| 02.03.2026 | 10,15 | 10,62 | 9,73 | 10,39 | 1,78% | 8.500,00 |
| 27.02.2026 | 10,57 | 10,88 | 10,05 | 10,20 | -5,68% | - |
| 26.02.2026 | 9,94 | 11,23 | 9,94 | 10,82 | 8,29% | 1.320,00 |
| 25.02.2026 | 9,57 | 10,16 | 9,57 | 9,99 | 4,14% | 5.220,00 |
| 24.02.2026 | 9,55 | 9,78 | 9,46 | 9,59 | 0,65% | 3.440,00 |
| 23.02.2026 | 9,59 | 9,85 | 9,43 | 9,53 | -2,46% | - |
| 20.02.2026 | 10,13 | 10,18 | 9,70 | 9,77 | -3,01% | - |
| 19.02.2026 | 10,08 | 10,09 | 9,81 | 10,07 | 0,56% | - |
| 18.02.2026 | 9,83 | 10,17 | 9,65 | 10,02 | 2,12% | - |
| 17.02.2026 | 9,66 | 9,86 | 9,44 | 9,81 | 1,89% | - |
| 16.02.2026 | 9,67 | 9,77 | 9,63 | 9,63 | 0,23% | - |
| 13.02.2026 | 9,59 | 9,95 | 9,43 | 9,61 | 0,98% | - |
| 12.02.2026 | 10,21 | 10,36 | 9,39 | 9,51 | -5,70% | 6.600,00 |
| 11.02.2026 | 11,51 | 11,57 | 9,94 | 10,09 | -11,90% | - |
| 10.02.2026 | 11,43 | 11,70 | 11,39 | 11,45 | 0,26% | - |
| 09.02.2026 | 11,40 | 11,51 | 11,07 | 11,42 | 0,35% | - |
| 06.02.2026 | 10,84 | 11,47 | 10,84 | 11,38 | 3,41% | 4.200,00 |
| 05.02.2026 | 11,34 | 11,42 | 10,99 | 11,01 | -2,55% | 500,00 |
| 04.02.2026 | 11,34 | 11,59 | 10,93 | 11,29 | 0,12% | 825,00 |
| 03.02.2026 | 11,94 | 12,22 | 10,99 | 11,28 | -5,45% | 14.688,00 |
| 02.02.2026 | 11,72 | 12,14 | 11,51 | 11,93 | 1,88% | 1.500,00 |
| 30.01.2026 | 11,94 | 11,99 | 11,31 | 11,71 | -1,72% | - |
| 29.01.2026 | 12,14 | 12,41 | 11,77 | 11,92 | -2,42% | 10.500,00 |
| 28.01.2026 | 12,50 | 12,61 | 12,20 | 12,21 | -1,21% | 12.000,00 |
| 27.01.2026 | 13,13 | 13,35 | 12,32 | 12,36 | -5,49% | 5.600,00 |
| 26.01.2026 | 13,89 | 13,97 | 13,06 | 13,08 | -5,78% | - |
| 23.01.2026 | 14,78 | 15,02 | 13,86 | 13,88 | -6,04% | 2.520,00 |
| 22.01.2026 | 14,16 | 15,21 | 14,11 | 14,77 | 5,09% | 50.650,00 |
| 21.01.2026 | 13,95 | 14,29 | 13,74 | 14,06 | 0,92% | - |
| 20.01.2026 | 14,20 | 14,22 | 13,88 | 13,93 | -3,20% | - |
| 19.01.2026 | 14,32 | 14,40 | 14,31 | 14,39 | -0,64% | - |
| 16.01.2026 | 15,07 | 15,44 | 14,33 | 14,48 | -3,88% | - |
| 15.01.2026 | 15,74 | 15,91 | 14,81 | 15,07 | -4,43% | - |
| 14.01.2026 | 15,82 | 15,86 | 15,45 | 15,77 | 0,24% | - |
| 13.01.2026 | 15,89 | 16,06 | 15,59 | 15,73 | -1,66% | - |
| 12.01.2026 | 15,69 | 16,03 | 15,56 | 15,99 | 1,23% | - |
| 09.01.2026 | 15,99 | 16,31 | 15,71 | 15,80 | -0,90% | 380,00 |
| 08.01.2026 | 16,07 | 16,10 | 15,49 | 15,94 | -0,52% | 480,00 |
| 07.01.2026 | 16,06 | 16,32 | 15,77 | 16,03 | -0,36% | - |
| 06.01.2026 | 15,77 | 16,66 | 15,63 | 16,08 | 1,87% | 450,00 |
| 05.01.2026 | 15,44 | 16,09 | 15,43 | 15,79 | 3,85% | - |
| 02.01.2026 | 15,22 | 15,62 | 14,95 | 15,20 | 1,32% | - |
| 30.12.2025 | 15,17 | 15,35 | 15,01 | 15,01 | -1,22% | - |
| 29.12.2025 | 15,55 | 15,56 | 14,98 | 15,19 | -5,04% | 277,00 |
| 23.12.2025 | 16,51 | 16,65 | 15,88 | 16,00 | -2,45% | - |
| 22.12.2025 | 15,09 | 16,54 | 15,01 | 16,40 | 8,68% | - |
| 19.12.2025 | 14,68 | 15,12 | 14,59 | 15,09 | 3,24% | - |
| 18.12.2025 | 14,82 | 15,21 | 14,55 | 14,62 | -1,15% | - |
| 17.12.2025 | 15,32 | 15,64 | 14,77 | 14,79 | -4,01% | - |
| 16.12.2025 | 15,45 | 15,76 | 15,09 | 15,40 | -2,65% | - |
| 15.12.2025 | 15,43 | 16,18 | 15,20 | 15,82 | 2,89% | 110,00 |
| 12.12.2025 | 15,48 | 16,04 | 15,18 | 15,38 | 0,02% | - |
| 11.12.2025 | 15,29 | 15,47 | 15,05 | 15,38 | 0,31% | - |
| 10.12.2025 | 15,26 | 15,65 | 15,16 | 15,33 | 0,36% | 15,00 |
| 09.12.2025 | 15,25 | 15,39 | 15,06 | 15,27 | 0,26% | - |
| 08.12.2025 | 15,14 | 15,75 | 15,11 | 15,23 | 0,63% | - |
| 05.12.2025 | 15,80 | 15,98 | 15,08 | 15,14 | -3,10% | - |
| 04.12.2025 | 15,24 | 15,71 | 14,93 | 15,62 | 2,73% | - |
| 03.12.2025 | 14,72 | 15,24 | 14,64 | 15,21 | 3,77% | 3,00 |
| 02.12.2025 | 14,70 | 15,20 | 14,65 | 14,66 | -0,54% | 1.300,00 |
| 01.12.2025 | 15,11 | 15,12 | 14,51 | 14,74 | -2,89% | - |
| 28.11.2025 | 15,06 | 15,26 | 14,93 | 15,17 | 0,99% | - |
| 27.11.2025 | 15,02 | 15,05 | 15,02 | 15,03 | 0,13% | - |
| 26.11.2025 | 15,10 | 15,30 | 14,92 | 15,01 | 1,32% | - |
| 25.11.2025 | 14,84 | 15,12 | 14,54 | 14,81 | 1,47% | - |
| 24.11.2025 | 14,37 | 14,73 | 14,27 | 14,60 | 3,36% | - |
| 21.11.2025 | 14,20 | 14,62 | 13,91 | 14,12 | -0,86% | 100,00 |
| 20.11.2025 | 14,88 | 15,12 | 14,14 | 14,24 | -2,94% | - |
| 19.11.2025 | 14,68 | 15,21 | 14,47 | 14,68 | -0,03% | - |
| 18.11.2025 | 15,01 | 15,06 | 14,51 | 14,68 | -1,86% | 220,00 |
| 17.11.2025 | 15,21 | 15,48 | 14,81 | 14,96 | -1,71% | - |
| 14.11.2025 | 14,78 | 15,31 | 14,35 | 15,22 | 2,77% | - |
| 13.11.2025 | 15,48 | 15,66 | 14,75 | 14,81 | -4,17% | - |
| 12.11.2025 | 15,83 | 16,13 | 15,38 | 15,45 | -1,95% | - |
| 11.11.2025 | 15,83 | 15,95 | 15,45 | 15,76 | -0,18% | - |
| 10.11.2025 | 15,57 | 16,23 | 15,55 | 15,79 | -3,85% | - |
| 07.11.2025 | 16,23 | 16,44 | 14,54 | 16,42 | 1,78% | 123,00 |