16,330€
1,18%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 16,27 | 16,57 | 16,15 | 16,32 | 0,15% | - |
| 04.09.2025 | 16,54 | 16,66 | 16,05 | 16,29 | -1,60% | - |
| 03.09.2025 | 16,37 | 16,64 | 16,19 | 16,56 | 0,79% | 100,00 |
| 02.09.2025 | 16,67 | 16,95 | 16,26 | 16,43 | -1,50% | - |
| 01.09.2025 | 16,62 | 16,69 | 16,60 | 16,68 | 0,03% | - |
| 29.08.2025 | 16,91 | 17,18 | 16,52 | 16,67 | -1,59% | - |
| 28.08.2025 | 17,02 | 17,18 | 16,83 | 16,94 | -0,49% | - |
| 27.08.2025 | 16,91 | 17,32 | 16,76 | 17,02 | 0,88% | 600,00 |
| 26.08.2025 | 16,95 | 17,14 | 16,71 | 16,88 | 0,27% | - |
| 25.08.2025 | 17,30 | 17,58 | 16,73 | 16,83 | -2,83% | - |
| 22.08.2025 | 16,90 | 17,44 | 16,61 | 17,32 | 2,73% | - |
| 21.08.2025 | 16,75 | 17,06 | 16,36 | 16,86 | 1,44% | - |
| 20.08.2025 | 16,52 | 16,90 | 16,08 | 16,62 | -0,24% | - |
| 19.08.2025 | 17,03 | 17,47 | 16,55 | 16,66 | -3,00% | 240,00 |
| 18.08.2025 | 16,56 | 17,30 | 16,30 | 17,18 | 3,62% | 30,00 |
| 15.08.2025 | 16,83 | 16,83 | 15,50 | 16,58 | -0,45% | - |
| 14.08.2025 | 16,94 | 17,54 | 13,71 | 16,65 | -1,85% | - |
| 13.08.2025 | 16,27 | 17,00 | 16,16 | 16,96 | 5,09% | 122,00 |
| 12.08.2025 | 16,13 | 16,28 | 15,78 | 16,14 | 0,62% | - |
| 11.08.2025 | 16,52 | 16,94 | 15,97 | 16,04 | -2,77% | - |
| 08.08.2025 | 16,52 | 17,29 | 16,48 | 16,50 | -0,72% | - |
| 07.08.2025 | 17,39 | 17,73 | 15,87 | 16,62 | 0,18% | 100,00 |
| 06.08.2025 | 17,08 | 17,18 | 16,31 | 16,59 | -2,33% | - |
| 05.08.2025 | 17,39 | 17,64 | 16,89 | 16,99 | -1,65% | - |
| 04.08.2025 | 16,99 | 17,36 | 16,95 | 17,27 | 2,33% | - |
| 01.08.2025 | 17,75 | 17,80 | 16,82 | 16,88 | -5,25% | - |
| 31.07.2025 | 18,02 | 18,58 | 17,64 | 17,81 | -1,71% | 100,00 |
| 30.07.2025 | 18,34 | 18,75 | 18,00 | 18,12 | -1,10% | - |
| 29.07.2025 | 19,37 | 19,64 | 18,27 | 18,33 | -5,17% | - |
| 28.07.2025 | 19,28 | 20,01 | 19,00 | 19,33 | 2,06% | - |
| 25.07.2025 | 19,19 | 19,46 | 18,81 | 18,94 | -0,97% | - |
| 24.07.2025 | 19,39 | 19,89 | 18,97 | 19,12 | -2,32% | - |
| 23.07.2025 | 19,62 | 20,22 | 19,23 | 19,58 | 1,04% | - |
| 22.07.2025 | 19,72 | 19,89 | 19,04 | 19,37 | -0,75% | 360,00 |
| 21.07.2025 | 18,75 | 20,32 | 18,75 | 19,52 | 5,82% | - |
| 18.07.2025 | 18,68 | 19,26 | 18,34 | 18,45 | -1,19% | - |
| 17.07.2025 | 18,22 | 19,39 | 18,22 | 18,67 | 2,20% | - |
| 16.07.2025 | 17,64 | 18,27 | 17,21 | 18,27 | 4,07% | - |
| 15.07.2025 | 18,11 | 18,35 | 17,35 | 17,55 | -3,15% | - |
| 14.07.2025 | 17,90 | 18,19 | 17,85 | 18,12 | 1,03% | 100,00 |
| 11.07.2025 | 18,51 | 18,73 | 17,81 | 17,94 | -3,27% | - |
| 10.07.2025 | 18,45 | 18,77 | 18,28 | 18,55 | 0,24% | - |
| 09.07.2025 | 18,27 | 18,90 | 18,14 | 18,50 | 1,21% | - |
| 08.07.2025 | 17,54 | 18,30 | 17,51 | 18,28 | 3,75% | - |
| 07.07.2025 | 17,85 | 17,94 | 17,27 | 17,62 | -0,97% | - |
| 04.07.2025 | 17,84 | 17,85 | 17,77 | 17,79 | -0,84% | - |
| 03.07.2025 | 17,79 | 18,15 | 17,71 | 17,94 | 0,97% | - |
| 02.07.2025 | 17,56 | 18,22 | 17,38 | 17,77 | 1,72% | - |
| 01.07.2025 | 17,22 | 18,16 | 16,84 | 17,47 | 2,30% | - |
| 30.06.2025 | 17,69 | 18,08 | 17,08 | 17,08 | -3,00% | 350,00 |
| 27.06.2025 | 17,58 | 18,05 | 17,23 | 17,60 | 0,49% | - |
| 26.06.2025 | 17,72 | 17,74 | 17,12 | 17,52 | -0,72% | - |
| 25.06.2025 | 17,85 | 18,36 | 17,25 | 17,65 | -0,58% | - |
| 24.06.2025 | 17,76 | 17,97 | 17,34 | 17,75 | 0,85% | - |
| 23.06.2025 | 17,74 | 18,16 | 17,14 | 17,60 | -0,93% | 510,00 |
| 20.06.2025 | 18,25 | 18,70 | 17,44 | 17,76 | -2,20% | - |
| 19.06.2025 | 18,34 | 18,35 | 18,16 | 18,16 | -0,97% | - |
| 18.06.2025 | 18,23 | 18,79 | 17,85 | 18,34 | 0,89% | - |
| 17.06.2025 | 18,30 | 18,75 | 18,03 | 18,18 | -0,85% | - |
| 16.06.2025 | 18,68 | 19,00 | 18,05 | 18,33 | -1,21% | - |
| 13.06.2025 | 19,50 | 20,08 | 18,12 | 18,56 | -5,89% | - |
| 12.06.2025 | 23,08 | 23,97 | 19,60 | 19,72 | -15,16% | - |
| 11.06.2025 | 22,83 | 24,05 | 22,75 | 23,25 | 1,66% | 900,00 |
| 10.06.2025 | 22,44 | 23,39 | 22,20 | 22,87 | 2,49% | - |
| 09.06.2025 | 21,53 | 22,50 | 21,47 | 22,31 | 3,33% | - |
| 06.06.2025 | 20,91 | 21,89 | 20,91 | 21,59 | 3,62% | - |
| 05.06.2025 | 20,54 | 21,57 | 20,42 | 20,84 | 0,22% | - |
| 04.06.2025 | 20,03 | 20,90 | 19,89 | 20,79 | 3,18% | 200,00 |
| 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% | - |