16,758€
0,21%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 16,77 | 16,78 | 16,75 | 16,76 | 0,21% | - |
| 04.11.2024 | 16,48 | 17,00 | 16,30 | 16,72 | -1,14% | - |
| 01.11.2024 | 16,20 | 17,14 | 16,20 | 16,92 | 5,19% | - |
| 31.10.2024 | 16,13 | 16,40 | 15,88 | 16,08 | -4,34% | - |
| 30.10.2024 | 17,30 | 17,47 | 16,73 | 16,81 | -2,38% | - |
| 29.10.2024 | 16,97 | 17,40 | 16,90 | 17,22 | 0,80% | - |
| 28.10.2024 | 16,43 | 17,17 | 16,39 | 17,08 | 4,05% | - |
| 25.10.2024 | 16,36 | 16,55 | 16,21 | 16,42 | -0,83% | - |
| 24.10.2024 | 16,78 | 17,06 | 16,56 | 16,56 | -3,27% | - |
| 23.10.2024 | 17,56 | 17,79 | 16,92 | 17,12 | 0,41% | - |
| 22.10.2024 | 16,52 | 17,15 | 16,23 | 17,05 | 4,49% | - |
| 21.10.2024 | 16,40 | 16,54 | 16,00 | 16,31 | 0,91% | - |
| 18.10.2024 | 16,21 | 16,51 | 16,16 | 16,17 | -0,77% | - |
| 17.10.2024 | 16,50 | 16,58 | 15,98 | 16,29 | -0,14% | - |
| 16.10.2024 | 16,31 | 16,65 | 16,27 | 16,31 | -0,11% | - |
| 15.10.2024 | 16,40 | 16,50 | 16,00 | 16,33 | -0,83% | - |
| 14.10.2024 | 16,08 | 16,50 | 15,99 | 16,47 | 0,17% | - |
| 11.10.2024 | 15,87 | 16,45 | 15,72 | 16,44 | 4,71% | - |
| 10.10.2024 | 15,76 | 15,94 | 15,31 | 15,70 | -1,78% | - |
| 09.10.2024 | 15,60 | 16,06 | 15,57 | 15,99 | 2,78% | - |
| 08.10.2024 | 15,34 | 15,72 | 15,16 | 15,55 | -1,30% | - |
| 07.10.2024 | 15,80 | 15,98 | 15,64 | 15,76 | -3,00% | - |
| 04.10.2024 | 15,82 | 16,51 | 15,82 | 16,25 | 1,42% | - |
| 03.10.2024 | 16,13 | 16,13 | 15,80 | 16,02 | -0,16% | - |
| 02.10.2024 | 16,13 | 16,24 | 15,55 | 16,04 | -0,26% | - |
| 01.10.2024 | 16,68 | 17,03 | 15,99 | 16,09 | -4,04% | - |
| 30.09.2024 | 17,00 | 17,02 | 16,68 | 16,76 | -2,76% | - |
| 27.09.2024 | 17,07 | 17,38 | 16,93 | 17,24 | 3,47% | - |
| 26.09.2024 | 16,60 | 17,09 | 16,51 | 16,66 | -0,06% | - |
| 25.09.2024 | 16,98 | 17,06 | 16,58 | 16,67 | -2,34% | - |
| 24.09.2024 | 17,13 | 17,38 | 16,95 | 17,07 | -3,27% | - |
| 23.09.2024 | 17,70 | 18,30 | 17,57 | 17,65 | -3,37% | - |
| 20.09.2024 | 18,76 | 18,78 | 18,18 | 18,26 | 0,83% | - |
| 19.09.2024 | 18,15 | 18,62 | 17,88 | 18,11 | 1,48% | - |
| 18.09.2024 | 17,73 | 18,12 | 17,58 | 17,85 | -1,73% | - |
| 17.09.2024 | 17,92 | 18,21 | 17,83 | 18,16 | 0,08% | - |
| 16.09.2024 | 18,67 | 18,83 | 18,07 | 18,15 | -2,93% | - |
| 13.09.2024 | 18,69 | 18,78 | 18,22 | 18,70 | 0,47% | - |
| 12.09.2024 | 18,72 | 18,81 | 18,18 | 18,61 | 3,50% | - |
| 11.09.2024 | 18,33 | 18,54 | 17,82 | 17,98 | -1,21% | - |
| 10.09.2024 | 18,15 | 18,45 | 17,98 | 18,20 | -1,15% | - |
| 09.09.2024 | 18,49 | 18,78 | 18,27 | 18,41 | 1,11% | - |
| 06.09.2024 | 18,43 | 18,72 | 18,10 | 18,21 | -0,52% | - |
| 05.09.2024 | 18,34 | 18,71 | 18,12 | 18,30 | -3,02% | - |
| 04.09.2024 | 18,50 | 19,05 | 18,29 | 18,87 | -1,00% | - |
| 03.09.2024 | 19,00 | 19,56 | 18,64 | 19,06 | 0,37% | - |