10,158€
1,48%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 10,14 | 10,17 | 10,09 | 10,17 | 1,56% | - |
| 19.02.2026 | 10,03 | 10,08 | 9,81 | 10,01 | -0,80% | - |
| 18.02.2026 | 9,86 | 10,17 | 9,65 | 10,09 | 5,30% | - |
| 17.02.2026 | 9,67 | 9,67 | 9,45 | 9,58 | -1,40% | - |
| 16.02.2026 | 9,68 | 9,77 | 9,66 | 9,72 | -0,02% | - |
| 13.02.2026 | 9,59 | 9,95 | 9,55 | 9,72 | -0,72% | - |
| 12.02.2026 | 10,27 | 10,36 | 9,39 | 9,79 | -7,60% | - |
| 11.02.2026 | 11,51 | 11,57 | 10,57 | 10,60 | -8,60% | - |
| 10.02.2026 | 11,44 | 11,70 | 11,39 | 11,59 | 1,38% | - |
| 09.02.2026 | 11,40 | 11,50 | 11,07 | 11,44 | 1,40% | - |
| 06.02.2026 | 10,85 | 11,33 | 10,84 | 11,28 | 0,65% | - |
| 05.02.2026 | 11,34 | 11,42 | 11,01 | 11,21 | 0,43% | - |
| 04.02.2026 | 11,34 | 11,59 | 11,03 | 11,16 | -0,93% | - |
| 03.02.2026 | 11,93 | 12,22 | 11,23 | 11,26 | -5,85% | - |
| 02.02.2026 | 11,74 | 12,14 | 11,51 | 11,96 | 4,98% | - |
| 30.01.2026 | 11,93 | 11,99 | 11,35 | 11,40 | -5,44% | - |
| 29.01.2026 | 12,19 | 12,41 | 11,77 | 12,05 | -2,43% | - |
| 28.01.2026 | 12,45 | 12,61 | 12,20 | 12,35 | -4,47% | - |
| 27.01.2026 | 13,13 | 13,35 | 12,67 | 12,93 | -3,51% | - |
| 26.01.2026 | 13,84 | 13,97 | 13,24 | 13,40 | -8,31% | - |
| 23.01.2026 | 14,79 | 15,02 | 14,60 | 14,61 | -3,00% | - |
| 22.01.2026 | 14,16 | 15,21 | 14,11 | 15,07 | 6,13% | - |
| 21.01.2026 | 13,96 | 14,29 | 13,75 | 14,20 | 0,14% | - |
| 20.01.2026 | 14,20 | 14,22 | 13,88 | 14,18 | -0,96% | - |
| 19.01.2026 | 14,32 | 14,40 | 14,31 | 14,31 | -4,90% | - |
| 16.01.2026 | 15,27 | 15,44 | 14,73 | 15,05 | -0,15% | - |
| 15.01.2026 | 15,75 | 15,91 | 14,81 | 15,07 | -3,47% | - |
| 14.01.2026 | 15,81 | 15,86 | 15,45 | 15,62 | -1,31% | - |
| 13.01.2026 | 15,89 | 16,06 | 15,59 | 15,82 | -0,22% | - |
| 12.01.2026 | 15,67 | 15,96 | 15,56 | 15,86 | 0,13% | - |
| 09.01.2026 | 16,02 | 16,31 | 15,83 | 15,84 | -0,30% | - |
| 08.01.2026 | 16,07 | 16,08 | 15,49 | 15,89 | -1,63% | - |
| 07.01.2026 | 16,09 | 16,32 | 15,77 | 16,15 | 0,03% | - |
| 06.01.2026 | 15,78 | 16,66 | 15,63 | 16,14 | 3,20% | - |
| 05.01.2026 | 15,43 | 16,09 | 15,43 | 15,64 | 1,31% | - |
| 02.01.2026 | 15,21 | 15,62 | 15,15 | 15,44 | 2,34% | - |
| 30.12.2025 | 15,17 | 15,35 | 15,09 | 15,09 | -0,59% | - |
| 29.12.2025 | 15,55 | 15,55 | 15,18 | 15,18 | -6,24% | - |
| 23.12.2025 | 16,46 | 16,65 | 16,05 | 16,19 | -1,34% | - |
| 22.12.2025 | 15,09 | 16,54 | 15,01 | 16,41 | 9,86% | - |
| 19.12.2025 | 14,72 | 15,00 | 14,59 | 14,94 | 0,84% | - |
| 18.12.2025 | 14,82 | 15,21 | 14,66 | 14,81 | -3,75% | - |
| 17.12.2025 | 15,32 | 15,64 | 15,23 | 15,39 | 0,59% | - |
| 16.12.2025 | 15,45 | 15,76 | 15,09 | 15,30 | -5,01% | - |
| 15.12.2025 | 15,43 | 16,14 | 15,20 | 16,11 | 1,42% | - |
| 12.12.2025 | 15,47 | 16,04 | 15,29 | 15,88 | 4,34% | - |
| 11.12.2025 | 15,28 | 15,45 | 15,05 | 15,22 | -1,57% | - |
| 10.12.2025 | 15,25 | 15,51 | 15,16 | 15,46 | 2,01% | - |
| 09.12.2025 | 15,26 | 15,37 | 15,06 | 15,16 | -2,63% | - |
| 08.12.2025 | 15,15 | 15,75 | 15,15 | 15,57 | -1,78% | - |
| 05.12.2025 | 15,79 | 15,98 | 15,72 | 15,85 | 2,14% | - |
| 04.12.2025 | 15,23 | 15,70 | 14,93 | 15,52 | 3,73% | - |
| 03.12.2025 | 14,72 | 15,04 | 14,64 | 14,96 | 0,89% | - |
| 02.12.2025 | 14,70 | 15,20 | 14,69 | 14,83 | 0,71% | - |
| 01.12.2025 | 15,10 | 15,12 | 14,51 | 14,72 | -3,40% | - |
| 28.11.2025 | 15,06 | 15,26 | 15,06 | 15,24 | 1,43% | - |
| 27.11.2025 | 15,04 | 15,05 | 15,02 | 15,03 | 0,33% | - |
| 26.11.2025 | 15,11 | 15,26 | 14,95 | 14,98 | 0,67% | - |
| 25.11.2025 | 14,84 | 14,94 | 14,54 | 14,88 | 2,96% | - |
| 24.11.2025 | 14,39 | 14,64 | 14,27 | 14,45 | 2,37% | - |
| 21.11.2025 | 14,16 | 14,39 | 13,91 | 14,11 | -4,08% | - |
| 20.11.2025 | 14,95 | 15,12 | 14,66 | 14,71 | -0,17% | - |
| 19.11.2025 | 14,69 | 15,21 | 14,58 | 14,74 | 0,44% | - |
| 18.11.2025 | 15,02 | 15,06 | 14,51 | 14,67 | -2,57% | - |
| 17.11.2025 | 15,23 | 15,48 | 14,88 | 15,06 | 0,02% | - |
| 14.11.2025 | 14,78 | 15,18 | 14,35 | 15,06 | 0,52% | - |
| 13.11.2025 | 15,46 | 15,66 | 14,91 | 14,98 | -3,82% | - |
| 12.11.2025 | 15,81 | 16,13 | 15,48 | 15,58 | -0,35% | - |
| 11.11.2025 | 15,82 | 15,92 | 15,45 | 15,63 | -1,73% | - |
| 10.11.2025 | 15,75 | 16,13 | 15,65 | 15,91 | -0,09% | - |
| 07.11.2025 | 16,26 | 16,44 | 15,85 | 15,92 | 1,05% | - |
| 06.11.2025 | 17,49 | 17,87 | 15,52 | 15,76 | -9,66% | - |
| 05.11.2025 | 17,35 | 17,72 | 17,16 | 17,44 | -1,95% | - |
| 04.11.2025 | 17,70 | 17,97 | 17,34 | 17,79 | -0,31% | - |
| 03.11.2025 | 18,22 | 18,75 | 17,63 | 17,84 | 1,96% | - |
| 31.10.2025 | 18,06 | 18,23 | 17,48 | 17,50 | -3,51% | - |
| 30.10.2025 | 18,14 | 18,42 | 17,90 | 18,14 | -3,29% | - |
| 29.10.2025 | 18,73 | 18,82 | 18,20 | 18,76 | -0,09% | - |
| 28.10.2025 | 19,02 | 19,28 | 18,62 | 18,77 | -1,93% | - |
| 27.10.2025 | 19,62 | 19,85 | 18,79 | 19,14 | 0,16% | - |
| 24.10.2025 | 18,84 | 19,15 | 18,75 | 19,11 | 2,19% | - |
| 23.10.2025 | 18,01 | 18,93 | 17,96 | 18,70 | 7,42% | - |
| 22.10.2025 | 18,00 | 18,11 | 17,27 | 17,41 | -4,46% | - |
| 21.10.2025 | 18,84 | 19,25 | 18,09 | 18,22 | 5,27% | - |
| 17.10.2025 | 17,21 | 17,42 | 16,68 | 17,31 | -5,42% | - |
| 16.10.2025 | 18,03 | 18,72 | 17,84 | 18,30 | 1,67% | - |
| 15.10.2025 | 16,75 | 18,13 | 16,74 | 18,00 | 8,61% | - |
| 14.10.2025 | 16,84 | 17,08 | 16,30 | 16,58 | -2,74% | - |
| 13.10.2025 | 16,36 | 17,25 | 16,36 | 17,04 | -4,55% | - |
| 10.10.2025 | 17,89 | 18,18 | 17,56 | 17,86 | -0,03% | - |
| 09.10.2025 | 17,82 | 18,03 | 17,62 | 17,86 | -0,58% | - |
| 08.10.2025 | 17,40 | 18,03 | 17,36 | 17,97 | 2,15% | - |
| 07.10.2025 | 18,19 | 18,38 | 17,45 | 17,59 | -4,55% | - |
| 06.10.2025 | 17,62 | 18,47 | 17,56 | 18,43 | 0,81% | - |
| 03.10.2025 | 18,28 | 18,75 | 17,98 | 18,28 | 1,06% | - |
| 02.10.2025 | 17,96 | 18,80 | 17,81 | 18,09 | 1,86% | - |
| 01.10.2025 | 16,94 | 17,84 | 16,78 | 17,76 | 5,98% | - |
| 30.09.2025 | 17,03 | 17,20 | 16,33 | 16,75 | 0,03% | - |
| 29.09.2025 | 16,51 | 16,88 | 16,29 | 16,75 | 2,54% | - |
| 26.09.2025 | 16,33 | 16,45 | 16,18 | 16,33 | 1,97% | - |