21,190€
-0,70%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |