10,140€
0,80%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 10,13 | 10,14 | 10,12 | 10,13 | 0,60% | - |
| 19.02.2026 | 10,08 | 10,09 | 9,81 | 10,07 | 0,56% | - |
| 18.02.2026 | 9,83 | 10,17 | 9,65 | 10,02 | 2,12% | - |
| 17.02.2026 | 9,66 | 9,86 | 9,44 | 9,81 | 1,89% | - |
| 16.02.2026 | 9,67 | 9,77 | 9,63 | 9,63 | 0,23% | - |
| 13.02.2026 | 9,59 | 9,95 | 9,43 | 9,61 | 0,98% | - |
| 12.02.2026 | 10,21 | 10,36 | 9,39 | 9,51 | -5,70% | 6.600,00 |
| 11.02.2026 | 11,51 | 11,57 | 9,94 | 10,09 | -11,90% | - |
| 10.02.2026 | 11,43 | 11,70 | 11,39 | 11,45 | 0,26% | - |
| 09.02.2026 | 11,40 | 11,51 | 11,07 | 11,42 | 0,35% | - |
| 06.02.2026 | 10,84 | 11,47 | 10,84 | 11,38 | 3,41% | 4.200,00 |
| 05.02.2026 | 11,34 | 11,42 | 10,99 | 11,01 | -2,55% | 500,00 |
| 04.02.2026 | 11,34 | 11,59 | 10,93 | 11,29 | 0,12% | 825,00 |
| 03.02.2026 | 11,94 | 12,22 | 10,99 | 11,28 | -5,45% | 14.688,00 |
| 02.02.2026 | 11,72 | 12,14 | 11,51 | 11,93 | 1,88% | 1.500,00 |
| 30.01.2026 | 11,94 | 11,99 | 11,31 | 11,71 | -1,72% | - |
| 29.01.2026 | 12,14 | 12,41 | 11,77 | 11,92 | -2,42% | 10.500,00 |
| 28.01.2026 | 12,50 | 12,61 | 12,20 | 12,21 | -1,21% | 12.000,00 |
| 27.01.2026 | 13,13 | 13,35 | 12,32 | 12,36 | -5,49% | 5.600,00 |
| 26.01.2026 | 13,89 | 13,97 | 13,06 | 13,08 | -5,78% | - |
| 23.01.2026 | 14,78 | 15,02 | 13,86 | 13,88 | -6,04% | 2.520,00 |
| 22.01.2026 | 14,16 | 15,21 | 14,11 | 14,77 | 5,09% | 50.650,00 |
| 21.01.2026 | 13,95 | 14,29 | 13,74 | 14,06 | 0,92% | - |
| 20.01.2026 | 14,20 | 14,22 | 13,88 | 13,93 | -3,20% | - |
| 19.01.2026 | 14,32 | 14,40 | 14,31 | 14,39 | -0,64% | - |
| 16.01.2026 | 15,07 | 15,44 | 14,33 | 14,48 | -3,88% | - |
| 15.01.2026 | 15,74 | 15,91 | 14,81 | 15,07 | -4,43% | - |
| 14.01.2026 | 15,82 | 15,86 | 15,45 | 15,77 | 0,24% | - |
| 13.01.2026 | 15,89 | 16,06 | 15,59 | 15,73 | -1,66% | - |
| 12.01.2026 | 15,69 | 16,03 | 15,56 | 15,99 | 1,23% | - |
| 09.01.2026 | 15,99 | 16,31 | 15,71 | 15,80 | -0,90% | 380,00 |
| 08.01.2026 | 16,07 | 16,10 | 15,49 | 15,94 | -0,52% | 480,00 |
| 07.01.2026 | 16,06 | 16,32 | 15,77 | 16,03 | -0,36% | - |
| 06.01.2026 | 15,77 | 16,66 | 15,63 | 16,08 | 1,87% | 450,00 |
| 05.01.2026 | 15,44 | 16,09 | 15,43 | 15,79 | 3,85% | - |
| 02.01.2026 | 15,22 | 15,62 | 14,95 | 15,20 | 1,32% | - |
| 30.12.2025 | 15,17 | 15,35 | 15,01 | 15,01 | -1,22% | - |
| 29.12.2025 | 15,55 | 15,56 | 14,98 | 15,19 | -5,04% | 277,00 |
| 23.12.2025 | 16,51 | 16,65 | 15,88 | 16,00 | -2,45% | - |
| 22.12.2025 | 15,09 | 16,54 | 15,01 | 16,40 | 8,68% | - |
| 19.12.2025 | 14,68 | 15,12 | 14,59 | 15,09 | 3,24% | - |
| 18.12.2025 | 14,82 | 15,21 | 14,55 | 14,62 | -1,15% | - |
| 17.12.2025 | 15,32 | 15,64 | 14,77 | 14,79 | -4,01% | - |
| 16.12.2025 | 15,45 | 15,76 | 15,09 | 15,40 | -2,65% | - |
| 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 |