16,505€
-4,35%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 17,23 | 17,41 | 16,43 | 16,59 | -3,75% | - |
| 08.09.2026 | 17,44 | 17,54 | 16,69 | 17,24 | -1,33% | - |
| 07.09.2026 | 17,23 | 17,51 | 17,18 | 17,47 | 1,10% | 1.620,00 |
| 04.09.2026 | 17,81 | 17,89 | 16,95 | 17,28 | -3,02% | 930,00 |
| 03.09.2026 | 18,08 | 18,34 | 17,44 | 17,82 | -1,15% | - |
| 02.09.2026 | 17,85 | 18,43 | 17,04 | 18,03 | 0,40% | - |
| 01.09.2026 | 16,81 | 18,11 | 16,58 | 17,95 | 7,02% | - |
| 31.08.2026 | 16,87 | 16,91 | 16,50 | 16,78 | -1,37% | - |
| 28.08.2026 | 17,46 | 17,64 | 16,86 | 17,01 | -2,49% | 9.400,00 |
| 27.08.2026 | 16,73 | 17,49 | 16,48 | 17,44 | 4,21% | - |
| 26.08.2026 | 17,14 | 17,14 | 16,56 | 16,74 | -2,09% | 1.440,00 |
| 25.08.2026 | 15,96 | 17,29 | 15,96 | 17,10 | 6,15% | 1.200,00 |
| 24.08.2026 | 16,84 | 17,03 | 16,04 | 16,11 | -4,55% | 4.100,00 |
| 21.08.2026 | 16,75 | 17,55 | 16,70 | 16,87 | 0,76% | - |
| 20.08.2026 | 16,96 | 17,23 | 16,55 | 16,75 | -1,46% | 2.500,00 |
| 19.08.2026 | 15,23 | 17,05 | 15,05 | 16,99 | 11,48% | - |
| 18.08.2026 | 14,95 | 15,31 | 14,83 | 15,24 | 1,40% | - |
| 17.08.2026 | 15,18 | 15,41 | 14,81 | 15,03 | -2,22% | 6.680,00 |
| 14.08.2026 | 16,00 | 16,11 | 15,25 | 15,37 | -3,62% | - |
| 13.08.2026 | 16,15 | 16,33 | 15,90 | 15,95 | -0,98% | 1.680,00 |
| 12.08.2026 | 16,19 | 16,27 | 15,78 | 16,11 | -0,32% | - |
| 11.08.2026 | 16,25 | 16,67 | 16,03 | 16,16 | -0,62% | 2.900,00 |
| 10.08.2026 | 15,70 | 16,40 | 15,55 | 16,26 | 3,15% | 9.598,00 |
| 07.08.2026 | 15,44 | 16,24 | 15,10 | 15,76 | 1,95% | 1.060,00 |
| 06.08.2026 | 14,67 | 15,94 | 14,66 | 15,46 | 9,47% | - |
| 05.08.2026 | 13,62 | 14,14 | 13,24 | 14,13 | 4,11% | - |
| 04.08.2026 | 13,31 | 13,66 | 13,18 | 13,57 | 1,53% | 1.800,00 |
| 03.08.2026 | 13,19 | 13,49 | 12,96 | 13,36 | 1,81% | - |
| 31.07.2026 | 13,40 | 13,53 | 12,85 | 13,13 | -1,52% | - |
| 30.07.2026 | 13,14 | 13,41 | 12,82 | 13,33 | 1,05% | - |
| 29.07.2026 | 13,18 | 13,53 | 13,09 | 13,19 | -1,42% | 3.150,00 |
| 28.07.2026 | 13,44 | 13,65 | 13,25 | 13,38 | -0,25% | - |
| 27.07.2026 | 13,23 | 13,61 | 13,18 | 13,41 | 1,81% | - |
| 24.07.2026 | 13,30 | 13,51 | 12,85 | 13,18 | -0,95% | - |
| 23.07.2026 | 13,13 | 13,52 | 12,99 | 13,30 | 0,75% | - |
| 22.07.2026 | 13,23 | 13,33 | 12,85 | 13,20 | 0,33% | - |
| 21.07.2026 | 13,13 | 13,42 | 13,01 | 13,16 | -0,68% | - |
| 20.07.2026 | 13,37 | 13,44 | 13,13 | 13,25 | -1,14% | - |
| 17.07.2026 | 13,38 | 13,66 | 13,19 | 13,40 | -1,51% | - |
| 16.07.2026 | 14,20 | 14,39 | 13,36 | 13,61 | -4,14% | 930,00 |
| 15.07.2026 | 14,12 | 14,55 | 14,10 | 14,20 | 0,37% | - |
| 14.07.2026 | 14,37 | 14,48 | 13,95 | 14,14 | -2,31% | - |
| 13.07.2026 | 14,31 | 14,81 | 14,09 | 14,48 | 0,23% | - |
| 10.07.2026 | 14,70 | 14,91 | 13,98 | 14,45 | -1,53% | - |
| 09.07.2026 | 14,12 | 14,73 | 13,82 | 14,67 | 4,12% | - |
| 08.07.2026 | 14,17 | 14,31 | 13,80 | 14,09 | -2,81% | 5.391,00 |
| 07.07.2026 | 14,86 | 15,08 | 14,31 | 14,50 | -2,52% | 6.439,00 |
| 06.07.2026 | 14,74 | 15,28 | 14,25 | 14,87 | 1,09% | 6.875,00 |
| 03.07.2026 | 14,73 | 14,74 | 14,67 | 14,71 | 0,08% | - |
| 02.07.2026 | 14,40 | 15,38 | 14,21 | 14,70 | 1,99% | - |
| 01.07.2026 | 14,30 | 14,95 | 13,95 | 14,41 | 1,50% | - |
| 30.06.2026 | 15,30 | 15,58 | 13,97 | 14,20 | -6,26% | - |
| 29.06.2026 | 15,15 | 15,43 | 14,75 | 15,15 | 2,30% | - |
| 26.06.2026 | 14,12 | 15,60 | 13,95 | 14,81 | 4,34% | - |
| 25.06.2026 | 13,59 | 14,45 | 13,33 | 14,19 | 5,58% | 2.088,00 |
| 24.06.2026 | 13,22 | 13,97 | 13,20 | 13,44 | 1,54% | - |
| 23.06.2026 | 13,30 | 13,78 | 12,84 | 13,24 | -0,76% | - |
| 22.06.2026 | 13,73 | 13,97 | 13,19 | 13,34 | -2,63% | - |
| 19.06.2026 | 13,75 | 13,77 | 13,70 | 13,70 | -0,33% | - |
| 18.06.2026 | 13,56 | 13,96 | 13,43 | 13,75 | 1,78% | - |
| 17.06.2026 | 12,86 | 13,96 | 12,75 | 13,51 | 5,10% | - |
| 16.06.2026 | 12,61 | 13,10 | 12,55 | 12,85 | 1,98% | - |
| 15.06.2026 | 12,61 | 13,01 | 12,38 | 12,60 | 0,84% | 16.500,00 |
| 12.06.2026 | 12,69 | 12,88 | 12,26 | 12,50 | -0,14% | - |
| 11.06.2026 | 12,31 | 12,65 | 12,10 | 12,51 | 2,41% | - |
| 10.06.2026 | 12,73 | 12,73 | 12,16 | 12,22 | -3,07% | 1.716,00 |
| 09.06.2026 | 12,49 | 12,99 | 12,22 | 12,61 | 1,33% | - |
| 08.06.2026 | 12,43 | 12,76 | 12,20 | 12,44 | -8,63% | - |
| 05.06.2026 | 13,30 | 13,81 | 12,36 | 13,62 | -0,35% | - |
| 04.06.2026 | 12,80 | 14,15 | 12,45 | 13,66 | 6,88% | 11.970,00 |
| 03.06.2026 | 12,84 | 12,91 | 12,30 | 12,78 | -0,54% | 25.956,00 |
| 02.06.2026 | 13,57 | 13,61 | 12,82 | 12,85 | -5,41% | 2.700,00 |
| 01.06.2026 | 13,20 | 13,83 | 12,78 | 13,59 | 4,16% | - |
| 29.05.2026 | 12,15 | 13,23 | 11,97 | 13,05 | 8,03% | 47.500,00 |
| 28.05.2026 | 11,34 | 12,09 | 10,96 | 12,08 | 5,87% | - |
| 27.05.2026 | 11,32 | 11,87 | 11,19 | 11,41 | 0,84% | 10.625,00 |
| 26.05.2026 | 11,50 | 11,70 | 11,27 | 11,31 | -1,95% | - |
| 25.05.2026 | 11,52 | 11,54 | 11,51 | 11,54 | 0,61% | 3.500,00 |
| 22.05.2026 | 11,29 | 11,75 | 11,28 | 11,47 | 0,75% | - |
| 21.05.2026 | 10,59 | 11,46 | 10,45 | 11,38 | 7,38% | - |
| 20.05.2026 | 10,23 | 10,62 | 10,19 | 10,60 | 2,61% | 4.464,00 |
| 19.05.2026 | 10,33 | 10,50 | 10,15 | 10,33 | -0,15% | - |
| 18.05.2026 | 10,19 | 10,59 | 10,18 | 10,34 | 0,66% | 900,00 |
| 15.05.2026 | 10,85 | 10,88 | 10,24 | 10,28 | -5,52% | - |
| 14.05.2026 | 10,92 | 11,27 | 10,55 | 10,88 | -0,09% | - |
| 13.05.2026 | 10,81 | 10,99 | 10,72 | 10,89 | 0,67% | 14,00 |
| 12.05.2026 | 10,81 | 10,98 | 10,68 | 10,81 | 0,03% | 3.813,00 |
| 11.05.2026 | 11,15 | 11,34 | 10,72 | 10,81 | -3,14% | - |
| 08.05.2026 | 11,26 | 11,44 | 10,70 | 11,16 | -1,26% | - |
| 07.05.2026 | 11,06 | 11,37 | 10,89 | 11,30 | 3,83% | 4.180,00 |
| 06.05.2026 | 10,56 | 11,05 | 9,98 | 10,89 | -0,98% | 3.540,00 |
| 05.05.2026 | 11,07 | 11,25 | 10,72 | 10,99 | -0,77% | 420,00 |
| 04.05.2026 | 10,66 | 11,32 | 10,50 | 11,08 | 8,87% | 20.000,00 |
| 30.04.2026 | 10,03 | 10,29 | 9,92 | 10,18 | 0,89% | - |
| 29.04.2026 | 10,48 | 10,56 | 9,93 | 10,09 | -3,61% | - |
| 28.04.2026 | 10,03 | 10,68 | 9,86 | 10,46 | 4,23% | - |
| 27.04.2026 | 10,09 | 10,43 | 9,92 | 10,04 | -0,35% | - |
| 24.04.2026 | 9,85 | 10,20 | 9,67 | 10,07 | 3,16% | - |
| 23.04.2026 | 10,55 | 10,57 | 9,63 | 9,76 | -8,38% | 29.500,00 |
| 22.04.2026 | 11,00 | 11,22 | 10,44 | 10,66 | -2,68% | - |