22,630€
-8,05%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 22,91 | 23,59 | 21,08 | 21,65 | -5,29% | - |
| 20.02.2025 | 24,92 | 25,15 | 22,49 | 22,86 | -8,34% | - |
| 19.02.2025 | 25,22 | 26,23 | 24,36 | 24,94 | 0,16% | 600,00 |
| 18.02.2025 | 24,50 | 27,23 | 24,10 | 24,90 | 2,72% | 525,00 |
| 17.02.2025 | 23,72 | 24,30 | 23,69 | 24,24 | 2,30% | 40,00 |
| 14.02.2025 | 23,39 | 24,58 | 23,29 | 23,69 | 1,52% | - |
| 13.02.2025 | 22,92 | 23,39 | 22,19 | 23,34 | 1,54% | - |
| 12.02.2025 | 23,64 | 23,73 | 22,76 | 22,98 | -2,67% | - |
| 11.02.2025 | 24,37 | 24,42 | 23,19 | 23,61 | -3,40% | 650,00 |
| 10.02.2025 | 24,88 | 25,43 | 24,30 | 24,44 | -1,61% | - |
| 07.02.2025 | 24,94 | 26,01 | 24,59 | 24,84 | -0,36% | - |
| 06.02.2025 | 25,22 | 25,96 | 24,41 | 24,93 | -0,80% | 400,00 |
| 05.02.2025 | 23,92 | 25,75 | 23,87 | 25,13 | 4,75% | 66,00 |
| 04.02.2025 | 23,99 | 24,92 | 23,81 | 23,99 | -0,15% | 490,00 |
| 03.02.2025 | 24,13 | 24,40 | 22,25 | 24,03 | -0,60% | 325,00 |
| 31.01.2025 | 25,13 | 25,37 | 23,99 | 24,17 | -1,06% | - |
| 30.01.2025 | 24,07 | 25,59 | 23,91 | 24,43 | 1,88% | - |
| 29.01.2025 | 24,46 | 25,02 | 23,57 | 23,98 | -2,00% | 1.800,00 |
| 28.01.2025 | 22,66 | 24,59 | 22,61 | 24,47 | 6,58% | - |
| 27.01.2025 | 23,60 | 23,69 | 21,10 | 22,96 | -2,38% | - |
| 24.01.2025 | 23,67 | 24,45 | 22,87 | 23,52 | 0,32% | 235,00 |
| 23.01.2025 | 23,79 | 23,95 | 22,43 | 23,45 | 0,30% | 200,00 |
| 22.01.2025 | 20,68 | 24,55 | 20,47 | 23,38 | 14,16% | 445,00 |
| 21.01.2025 | 18,34 | 20,54 | 18,32 | 20,48 | 11,85% | - |
| 20.01.2025 | 18,42 | 18,62 | 18,30 | 18,31 | -1,03% | - |
| 17.01.2025 | 18,29 | 18,75 | 18,28 | 18,50 | 1,93% | 135,00 |
| 16.01.2025 | 18,78 | 19,13 | 18,09 | 18,15 | -3,25% | - |
| 15.01.2025 | 18,54 | 19,55 | 18,46 | 18,76 | 1,27% | - |
| 14.01.2025 | 19,06 | 19,44 | 18,10 | 18,52 | -2,70% | - |
| 13.01.2025 | 18,82 | 19,10 | 17,83 | 19,03 | 1,02% | - |
| 10.01.2025 | 19,74 | 19,76 | 18,48 | 18,84 | -4,41% | - |
| 09.01.2025 | 19,71 | 19,73 | 19,67 | 19,71 | -0,02% | - |
| 08.01.2025 | 20,46 | 20,74 | 19,15 | 19,71 | -3,51% | - |
| 07.01.2025 | 20,27 | 21,48 | 20,13 | 20,43 | 0,57% | 375,00 |
| 06.01.2025 | 20,23 | 20,86 | 19,99 | 20,32 | 0,37% | 259,00 |
| 03.01.2025 | 19,82 | 20,31 | 19,54 | 20,24 | 1,74% | 70,00 |
| 02.01.2025 | 18,64 | 20,04 | 18,59 | 19,89 | 5,88% | - |
| 30.12.2024 | 18,92 | 18,97 | 18,76 | 18,79 | -0,99% | 400,00 |
| 27.12.2024 | 19,39 | 19,47 | 18,07 | 18,98 | -0,03% | 78,00 |
| 23.12.2024 | 18,69 | 19,03 | 18,24 | 18,98 | 1,91% | 270,00 |
| 20.12.2024 | 18,60 | 19,08 | 18,13 | 18,63 | 0,08% | 20,00 |
| 19.12.2024 | 19,15 | 19,46 | 17,93 | 18,61 | -2,28% | 150,00 |
| 18.12.2024 | 20,36 | 21,25 | 18,74 | 19,05 | -6,53% | - |
| 17.12.2024 | 20,58 | 20,86 | 20,13 | 20,38 | -1,00% | - |
| 16.12.2024 | 19,83 | 20,90 | 19,47 | 20,58 | 3,66% | 20,00 |
| 13.12.2024 | 20,14 | 20,27 | 19,46 | 19,85 | -1,38% | 10,00 |
| 12.12.2024 | 20,66 | 20,95 | 20,10 | 20,13 | -2,99% | - |
| 11.12.2024 | 21,01 | 21,58 | 20,45 | 20,75 | -1,19% | - |
| 10.12.2024 | 20,41 | 21,16 | 20,41 | 21,00 | 2,19% | - |
| 09.12.2024 | 20,69 | 21,25 | 20,34 | 20,55 | -0,56% | - |
| 06.12.2024 | 19,50 | 20,77 | 19,47 | 20,67 | 6,03% | - |
| 05.12.2024 | 21,14 | 21,30 | 19,42 | 19,49 | -7,81% | 850,00 |
| 04.12.2024 | 20,91 | 21,32 | 20,63 | 21,14 | 1,29% | 180,00 |
| 03.12.2024 | 21,41 | 21,63 | 20,76 | 20,87 | -2,48% | - |
| 02.12.2024 | 21,57 | 21,80 | 20,99 | 21,40 | 1,42% | - |
| 29.11.2024 | 21,01 | 21,59 | 20,62 | 21,10 | 0,21% | 880,00 |
| 28.11.2024 | 20,89 | 21,13 | 20,87 | 21,06 | 1,06% | - |
| 27.11.2024 | 20,49 | 21,03 | 20,22 | 20,84 | 1,81% | - |
| 26.11.2024 | 21,27 | 21,37 | 20,26 | 20,47 | -3,63% | - |
| 25.11.2024 | 20,00 | 21,65 | 19,93 | 21,24 | 6,08% | - |
| 22.11.2024 | 19,46 | 20,38 | 19,31 | 20,02 | 3,08% | 306,00 |
| 21.11.2024 | 18,18 | 19,62 | 17,88 | 19,42 | 6,82% | 220,00 |
| 20.11.2024 | 17,92 | 18,31 | 17,77 | 18,18 | 1,80% | - |
| 19.11.2024 | 17,21 | 18,00 | 16,78 | 17,86 | 3,67% | - |
| 18.11.2024 | 17,76 | 17,98 | 16,47 | 17,23 | -2,27% | 120,00 |
| 15.11.2024 | 19,43 | 19,76 | 17,54 | 17,63 | -8,95% | - |
| 14.11.2024 | 20,92 | 21,34 | 19,26 | 19,36 | -7,40% | 50,00 |
| 13.11.2024 | 20,86 | 21,94 | 20,21 | 20,91 | -0,19% | 200,00 |
| 12.11.2024 | 18,40 | 22,27 | 18,16 | 20,95 | 14,09% | 215,00 |
| 11.11.2024 | 17,67 | 18,52 | 17,46 | 18,36 | 5,03% | - |
| 08.11.2024 | 17,43 | 17,59 | 17,11 | 17,48 | 0,40% | 620,00 |
| 07.11.2024 | 17,69 | 17,97 | 17,36 | 17,41 | -1,47% | 140,00 |
| 06.11.2024 | 16,97 | 17,69 | 16,71 | 17,67 | 7,86% | - |
| 05.11.2024 | 16,79 | 16,84 | 16,27 | 16,38 | -2,33% | - |
| 04.11.2024 | 16,51 | 17,00 | 16,30 | 16,77 | 0,81% | - |
| 01.11.2024 | 16,19 | 17,14 | 16,18 | 16,64 | 1,90% | - |
| 31.10.2024 | 16,14 | 16,48 | 15,88 | 16,33 | -1,02% | - |
| 30.10.2024 | 17,29 | 17,47 | 16,15 | 16,49 | -4,11% | - |
| 29.10.2024 | 16,98 | 17,40 | 16,90 | 17,20 | 1,45% | - |
| 28.10.2024 | 16,44 | 17,17 | 16,39 | 16,96 | 3,49% | 120,00 |
| 25.10.2024 | 16,36 | 16,64 | 16,21 | 16,38 | 0,14% | 4.665,00 |
| 24.10.2024 | 16,77 | 17,08 | 16,23 | 16,36 | -2,53% | - |
| 23.10.2024 | 17,24 | 17,79 | 16,67 | 16,79 | -2,95% | 500,00 |
| 22.10.2024 | 16,54 | 17,91 | 16,23 | 17,30 | 4,31% | - |
| 21.10.2024 | 16,40 | 16,59 | 16,00 | 16,58 | 1,22% | 125,00 |
| 18.10.2024 | 16,22 | 16,51 | 16,16 | 16,38 | 0,77% | - |
| 17.10.2024 | 16,50 | 16,58 | 15,98 | 16,26 | -1,54% | 400,00 |
| 16.10.2024 | 16,20 | 16,65 | 16,17 | 16,51 | 1,86% | - |
| 15.10.2024 | 16,29 | 16,51 | 16,00 | 16,21 | -0,84% | - |
| 14.10.2024 | 16,08 | 16,52 | 15,99 | 16,35 | 1,11% | 90,00 |
| 11.10.2024 | 15,84 | 16,57 | 15,72 | 16,17 | 1,97% | 3.110,00 |
| 10.10.2024 | 15,73 | 15,94 | 15,31 | 15,85 | 0,70% | - |
| 09.10.2024 | 15,50 | 16,16 | 15,50 | 15,74 | 0,92% | - |
| 08.10.2024 | 15,34 | 15,72 | 15,16 | 15,60 | 0,46% | 120,00 |
| 07.10.2024 | 15,84 | 15,98 | 15,43 | 15,53 | -2,51% | 584,00 |
| 04.10.2024 | 15,83 | 16,51 | 15,82 | 15,93 | 0,76% | 235,00 |
| 03.10.2024 | 16,13 | 16,27 | 15,74 | 15,81 | -2,01% | 300,00 |
| 02.10.2024 | 16,14 | 16,24 | 15,55 | 16,13 | 0,25% | 200,00 |
| 01.10.2024 | 16,67 | 17,03 | 15,97 | 16,09 | -3,46% | 160,00 |
| 30.09.2024 | 17,01 | 17,02 | 16,64 | 16,67 | -0,69% | 408,00 |