15,438€
-4,70%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 17,51 | 17,87 | 15,48 | 16,13 | -6,45% | 1.239,00 |
| 05.11.2025 | 17,40 | 17,74 | 17,11 | 17,25 | -1,32% | - |
| 04.11.2025 | 17,72 | 18,06 | 17,34 | 17,48 | -1,96% | - |
| 03.11.2025 | 18,23 | 18,75 | 17,63 | 17,83 | -1,79% | - |
| 31.10.2025 | 18,04 | 18,54 | 17,44 | 18,15 | 0,67% | - |
| 30.10.2025 | 18,16 | 18,42 | 17,63 | 18,03 | -0,08% | - |
| 29.10.2025 | 18,74 | 19,09 | 18,05 | 18,05 | -2,93% | - |
| 28.10.2025 | 18,99 | 19,28 | 18,53 | 18,59 | -2,05% | - |
| 27.10.2025 | 19,56 | 19,85 | 18,79 | 18,98 | -2,53% | - |
| 24.10.2025 | 18,84 | 19,62 | 18,75 | 19,47 | 2,12% | - |
| 23.10.2025 | 18,00 | 19,09 | 17,96 | 19,07 | 9,85% | - |
| 22.10.2025 | 18,00 | 18,11 | 17,16 | 17,36 | -3,24% | - |
| 21.10.2025 | 18,85 | 19,25 | 17,92 | 17,94 | -4,99% | 500,00 |
| 20.10.2025 | 16,61 | 19,13 | 16,61 | 18,88 | 13,53% | - |
| 17.10.2025 | 17,22 | 17,42 | 16,32 | 16,63 | -4,67% | - |
| 16.10.2025 | 17,69 | 18,72 | 17,40 | 17,45 | -1,12% | 250,00 |
| 15.10.2025 | 16,76 | 18,13 | 16,74 | 17,65 | 5,34% | - |
| 14.10.2025 | 16,82 | 17,08 | 16,30 | 16,75 | -1,69% | 500,00 |
| 13.10.2025 | 16,35 | 17,25 | 16,34 | 17,04 | 2,98% | 500,00 |
| 10.10.2025 | 17,90 | 18,18 | 16,44 | 16,55 | -7,52% | - |
| 09.10.2025 | 17,78 | 18,03 | 17,62 | 17,89 | 0,48% | 60,00 |
| 08.10.2025 | 17,40 | 18,36 | 17,36 | 17,81 | 2,81% | - |
| 07.10.2025 | 18,18 | 18,38 | 17,18 | 17,32 | -6,25% | - |
| 06.10.2025 | 17,59 | 18,63 | 17,56 | 18,47 | 5,29% | 600,00 |
| 03.10.2025 | 18,28 | 18,75 | 17,42 | 17,55 | -4,19% | - |
| 02.10.2025 | 17,98 | 18,80 | 17,81 | 18,31 | 1,26% | - |
| 01.10.2025 | 16,99 | 18,09 | 16,78 | 18,09 | 7,66% | - |
| 30.09.2025 | 17,06 | 17,20 | 16,33 | 16,80 | -2,14% | 500,00 |
| 29.09.2025 | 16,49 | 17,39 | 16,29 | 17,17 | 3,72% | 125,00 |
| 26.09.2025 | 16,31 | 16,70 | 16,18 | 16,55 | 1,55% | - |
| 25.09.2025 | 16,25 | 16,58 | 15,77 | 16,30 | 0,49% | - |
| 24.09.2025 | 16,18 | 16,57 | 16,10 | 16,22 | -0,32% | - |
| 23.09.2025 | 16,72 | 16,96 | 16,24 | 16,27 | -2,75% | - |
| 22.09.2025 | 16,55 | 17,24 | 16,47 | 16,73 | 1,24% | - |
| 19.09.2025 | 16,70 | 16,84 | 16,46 | 16,53 | -0,68% | - |
| 18.09.2025 | 16,18 | 16,75 | 16,14 | 16,64 | 3,48% | - |
| 17.09.2025 | 16,09 | 16,68 | 15,91 | 16,08 | 0,38% | - |
| 16.09.2025 | 15,68 | 16,27 | 15,60 | 16,02 | 3,04% | 60,00 |
| 15.09.2025 | 15,85 | 16,09 | 15,49 | 15,55 | -2,61% | - |
| 12.09.2025 | 16,08 | 16,08 | 15,85 | 15,96 | -0,16% | - |
| 11.09.2025 | 15,62 | 16,12 | 15,49 | 15,99 | 2,14% | - |
| 10.09.2025 | 16,61 | 16,73 | 15,61 | 15,65 | -5,79% | 175,00 |
| 09.09.2025 | 16,53 | 16,87 | 16,13 | 16,62 | 1,22% | 182,00 |
| 08.09.2025 | 16,34 | 16,79 | 16,01 | 16,42 | 0,61% | - |
| 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% | - |