Schrodinger Inc.
[WKN: A2PY7M | ISIN: US80810D1037]
Aktienkurse
20,015€ 6,63%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid: Ask:

Aktienkurse zur Schrodinger Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.06.2025 18,94 20,18 18,78 20,15 6,37% 25,00
02.06.2025 18,96 19,32 18,57 18,94 -0,50% -
30.05.2025 18,97 19,23 18,50 19,04 0,93% 21,00
29.05.2025 19,40 19,82 18,68 18,86 -1,12% -
28.05.2025 18,99 19,25 18,67 19,08 0,54% 800,00
27.05.2025 18,96 19,60 18,57 18,97 -0,01% 20,00
26.05.2025 18,89 18,99 18,88 18,98 0,80% -
23.05.2025 18,73 18,99 18,12 18,83 0,00% -
22.05.2025 18,17 19,25 17,83 18,83 4,02% 69,00
21.05.2025 18,88 18,95 17,98 18,10 -5,20% -
20.05.2025 20,81 21,01 18,25 19,09 -8,94% -
19.05.2025 20,94 21,02 20,25 20,97 -0,90% 600,00
16.05.2025 20,83 21,27 20,55 21,16 1,20% 250,00
15.05.2025 21,26 21,43 19,90 20,91 -2,34% 100,00
14.05.2025 21,24 21,63 20,62 21,41 0,87% 104,00
13.05.2025 21,70 21,99 21,15 21,22 -2,64% -
12.05.2025 21,54 22,67 21,14 21,80 2,59% 300,00
09.05.2025 21,27 22,05 20,85 21,25 -0,12% 1.740,00
08.05.2025 21,76 22,12 20,06 21,27 1,36% 182,00
07.05.2025 20,83 21,22 20,49 20,99 1,40% -
06.05.2025 22,89 23,34 20,48 20,70 -9,90% 50,00
05.05.2025 22,29 23,15 21,63 22,97 2,73% -
02.05.2025 21,95 23,00 21,80 22,36 -1,21% -
30.04.2025 22,75 22,87 21,83 22,64 0,00% -
29.04.2025 22,63 23,20 22,51 22,64 0,51% 1.740,00
28.04.2025 23,15 23,51 22,28 22,52 -3,26% 46,00
25.04.2025 22,99 23,77 22,66 23,28 1,48% -
24.04.2025 22,35 23,47 22,12 22,94 2,07% 10,00
23.04.2025 23,13 23,90 22,31 22,48 -1,14% 390,00
22.04.2025 22,67 23,42 22,49 22,74 0,49% -
17.04.2025 22,37 22,75 21,66 22,63 2,24% -
16.04.2025 22,32 22,63 20,76 22,13 -2,43% -
15.04.2025 23,32 23,48 21,32 22,68 -2,97% -
14.04.2025 21,53 23,65 21,50 23,38 8,27% -
11.04.2025 19,51 21,68 17,24 21,59 25,89% -
10.04.2025 17,87 17,92 15,68 17,15 -3,86% -
09.04.2025 16,13 18,46 15,30 17,84 8,57% -
08.04.2025 16,87 17,91 16,02 16,43 -1,42% -
07.04.2025 15,78 17,44 13,83 16,67 1,10% -
04.04.2025 16,96 17,00 15,55 16,49 -3,62% 400,00
03.04.2025 16,93 17,38 16,38 17,11 -6,72% 300,00
02.04.2025 17,45 18,64 17,02 18,34 5,01% -
01.04.2025 18,20 18,45 17,01 17,46 -4,28% -
31.03.2025 18,41 18,45 17,53 18,24 -0,04% -
28.03.2025 18,81 18,85 18,25 18,25 -3,82% -
27.03.2025 19,16 19,20 18,68 18,98 -2,24% -
26.03.2025 19,88 19,96 19,09 19,41 -2,94% -
25.03.2025 21,07 21,10 19,66 20,00 -5,04% -
24.03.2025 20,28 21,40 20,26 21,06 0,36% 23,00
21.03.2025 20,64 20,99 19,71 20,99 0,96% -
20.03.2025 20,88 21,45 20,19 20,79 0,70% -
19.03.2025 20,95 21,65 20,64 20,64 -2,78% -
18.03.2025 21,66 21,71 20,07 21,23 0,17% -
17.03.2025 20,95 21,88 20,90 21,20 1,68% -
14.03.2025 20,32 21,13 20,21 20,85 3,05% -
13.03.2025 20,95 21,22 19,80 20,23 -2,14% 108,00
12.03.2025 19,89 21,22 19,86 20,67 6,98% -
11.03.2025 18,43 20,38 18,11 19,32 4,65% 150,00
10.03.2025 19,33 19,36 17,98 18,46 -4,76% -
07.03.2025 19,51 19,94 18,58 19,39 -0,67% -
06.03.2025 20,22 20,22 19,07 19,52 -3,56% -
05.03.2025 20,11 20,32 19,24 20,24 1,74% -
04.03.2025 20,29 20,38 18,88 19,89 -1,91% -
03.03.2025 21,47 21,72 20,25 20,28 -5,79% 210,00
28.02.2025 21,87 21,88 20,10 21,52 0,61% 100,00
27.02.2025 21,15 23,27 20,01 21,39 3,33% 600,00
26.02.2025 20,17 21,08 20,14 20,70 3,40% 140,00
25.02.2025 20,63 20,68 19,28 20,02 -3,36% 56,00
24.02.2025 21,66 22,31 20,14 20,72 -4,30% -
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% -