17,105€
-5,91%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 16,91 | 17,34 | 16,38 | 16,96 | -6,72% | - |
| 02.04.2025 | 17,47 | 18,24 | 17,02 | 18,18 | -0,32% | - |
| 01.04.2025 | 18,25 | 18,40 | 17,38 | 18,24 | 0,97% | - |
| 31.03.2025 | 18,39 | 18,43 | 17,53 | 18,06 | -1,34% | - |
| 28.03.2025 | 18,77 | 18,85 | 18,28 | 18,31 | -3,53% | - |
| 27.03.2025 | 19,15 | 19,20 | 18,77 | 18,98 | -1,82% | - |
| 26.03.2025 | 19,88 | 19,96 | 19,31 | 19,33 | -2,13% | - |
| 25.03.2025 | 21,07 | 21,10 | 19,73 | 19,75 | -4,43% | - |
| 24.03.2025 | 20,27 | 21,03 | 20,27 | 20,67 | 2,94% | - |
| 21.03.2025 | 20,39 | 20,53 | 19,71 | 20,08 | -3,56% | - |
| 20.03.2025 | 20,89 | 21,45 | 20,19 | 20,82 | -0,64% | - |
| 19.03.2025 | 21,00 | 21,34 | 20,91 | 20,95 | 2,80% | - |
| 18.03.2025 | 21,64 | 21,71 | 20,07 | 20,38 | -4,27% | - |
| 17.03.2025 | 20,98 | 21,48 | 20,90 | 21,29 | 1,94% | - |
| 14.03.2025 | 20,30 | 21,09 | 20,21 | 20,89 | 4,10% | - |
| 13.03.2025 | 20,92 | 21,22 | 19,83 | 20,06 | -2,37% | - |
| 12.03.2025 | 19,92 | 20,60 | 19,86 | 20,55 | 8,90% | - |
| 11.03.2025 | 18,37 | 18,98 | 18,11 | 18,87 | 2,07% | - |
| 10.03.2025 | 19,34 | 19,35 | 18,34 | 18,49 | -1,65% | - |
| 07.03.2025 | 19,53 | 19,83 | 18,74 | 18,80 | -5,15% | - |
| 06.03.2025 | 20,16 | 20,17 | 19,20 | 19,82 | 0,81% | - |
| 05.03.2025 | 20,06 | 20,07 | 19,24 | 19,66 | 3,75% | - |
| 04.03.2025 | 20,25 | 20,26 | 18,88 | 18,95 | -9,08% | - |
| 03.03.2025 | 21,48 | 21,72 | 20,25 | 20,84 | -1,47% | - |
| 28.02.2025 | 21,30 | 21,80 | 20,10 | 21,15 | -6,79% | - |
| 27.02.2025 | 21,15 | 23,27 | 20,01 | 22,69 | 8,46% | - |
| 26.02.2025 | 20,20 | 21,08 | 20,20 | 20,92 | 8,03% | - |
| 25.02.2025 | 20,59 | 20,66 | 19,34 | 19,37 | -6,18% | - |
| 24.02.2025 | 21,69 | 22,31 | 20,14 | 20,64 | -6,35% | - |
| 21.02.2025 | 22,78 | 23,59 | 21,98 | 22,04 | -3,04% | - |
| 20.02.2025 | 24,90 | 25,15 | 22,49 | 22,73 | -9,84% | - |
| 19.02.2025 | 25,24 | 26,23 | 24,36 | 25,21 | -0,16% | - |
| 18.02.2025 | 24,50 | 27,23 | 24,10 | 25,25 | 4,04% | - |
| 17.02.2025 | 23,70 | 24,30 | 23,70 | 24,27 | 0,85% | - |
| 14.02.2025 | 23,36 | 24,58 | 23,29 | 24,07 | 6,88% | - |
| 13.02.2025 | 22,92 | 23,20 | 22,19 | 22,52 | -2,02% | - |
| 12.02.2025 | 23,59 | 23,73 | 22,82 | 22,98 | -2,87% | - |
| 11.02.2025 | 24,38 | 24,42 | 23,65 | 23,66 | -2,71% | - |
| 10.02.2025 | 25,28 | 25,34 | 24,30 | 24,32 | -1,58% | - |
| 07.02.2025 | 24,91 | 26,01 | 24,71 | 24,71 | -1,00% | - |
| 06.02.2025 | 25,23 | 25,96 | 24,41 | 24,96 | -0,89% | - |
| 05.02.2025 | 23,90 | 25,47 | 23,87 | 25,19 | 4,59% | - |
| 04.02.2025 | 23,97 | 24,92 | 23,95 | 24,08 | -0,80% | - |
| 03.02.2025 | 23,15 | 24,36 | 22,78 | 24,28 | -1,32% | - |
| 31.01.2025 | 25,20 | 25,29 | 24,44 | 24,60 | -0,22% | - |
| 30.01.2025 | 24,09 | 25,59 | 24,06 | 24,66 | 4,58% | - |
| 29.01.2025 | 24,50 | 25,02 | 23,57 | 23,58 | 2,23% | - |
| 28.01.2025 | 22,71 | 23,81 | 22,61 | 23,06 | 0,39% | - |
| 27.01.2025 | 22,84 | 23,26 | 21,10 | 22,97 | -4,81% | - |
| 24.01.2025 | 23,67 | 24,45 | 23,29 | 24,13 | 2,62% | - |
| 23.01.2025 | 23,91 | 23,92 | 22,43 | 23,52 | -0,99% | - |
| 22.01.2025 | 20,66 | 24,55 | 20,47 | 23,75 | 23,12% | - |
| 21.01.2025 | 18,34 | 19,45 | 18,34 | 19,29 | 5,21% | - |
| 20.01.2025 | 18,62 | 18,62 | 18,30 | 18,34 | -1,13% | - |
| 17.01.2025 | 18,30 | 18,68 | 18,29 | 18,55 | -0,93% | - |
| 16.01.2025 | 18,79 | 19,13 | 18,39 | 18,72 | -1,76% | - |
| 15.01.2025 | 18,54 | 19,55 | 18,46 | 19,06 | 3,27% | - |
| 14.01.2025 | 19,06 | 19,44 | 18,34 | 18,45 | 2,24% | - |
| 13.01.2025 | 18,81 | 18,81 | 17,83 | 18,05 | -2,70% | - |
| 10.01.2025 | 19,73 | 19,75 | 18,48 | 18,55 | -5,97% | - |
| 09.01.2025 | 19,70 | 19,73 | 19,67 | 19,73 | 1,92% | - |
| 08.01.2025 | 20,50 | 20,74 | 19,19 | 19,35 | -5,51% | - |
| 07.01.2025 | 20,24 | 21,48 | 20,22 | 20,48 | -0,82% | - |
| 06.01.2025 | 20,22 | 20,86 | 19,99 | 20,65 | 5,12% | - |
| 03.01.2025 | 19,81 | 20,28 | 19,60 | 19,65 | -0,41% | - |
| 02.01.2025 | 18,64 | 20,04 | 18,59 | 19,73 | 4,99% | - |
| 30.12.2024 | 18,92 | 18,97 | 18,76 | 18,79 | 1,94% | - |
| 27.12.2024 | 19,35 | 19,47 | 18,16 | 18,43 | 0,19% | - |
| 23.12.2024 | 18,72 | 18,91 | 18,24 | 18,40 | -2,39% | - |
| 20.12.2024 | 18,57 | 19,08 | 18,16 | 18,85 | 2,20% | - |
| 19.12.2024 | 18,92 | 19,46 | 17,93 | 18,44 | -12,21% | - |
| 18.12.2024 | 20,38 | 21,03 | 20,10 | 21,01 | 4,11% | - |
| 17.12.2024 | 20,56 | 20,86 | 20,13 | 20,18 | -2,56% | - |
| 16.12.2024 | 19,79 | 20,80 | 19,47 | 20,71 | 5,34% | - |
| 13.12.2024 | 20,15 | 20,27 | 19,65 | 19,66 | -4,86% | - |
| 12.12.2024 | 20,64 | 20,95 | 20,43 | 20,66 | -0,10% | - |
| 11.12.2024 | 21,06 | 21,58 | 20,45 | 20,68 | -0,24% | - |
| 10.12.2024 | 20,69 | 20,96 | 20,50 | 20,73 | -0,05% | - |
| 09.12.2024 | 20,68 | 21,25 | 20,34 | 20,74 | 1,49% | - |
| 06.12.2024 | 19,49 | 20,77 | 19,47 | 20,44 | 1,16% | - |
| 05.12.2024 | 20,92 | 21,30 | 20,05 | 20,20 | -4,54% | - |
| 04.12.2024 | 20,94 | 21,30 | 20,63 | 21,16 | -0,70% | - |
| 03.12.2024 | 21,62 | 21,62 | 20,85 | 21,31 | 1,38% | - |
| 02.12.2024 | 21,60 | 21,80 | 20,99 | 21,02 | -1,22% | - |
| 29.11.2024 | 21,09 | 21,59 | 20,62 | 21,28 | 0,97% | - |
| 28.11.2024 | 20,89 | 21,12 | 20,89 | 21,08 | 2,93% | - |
| 27.11.2024 | 20,43 | 21,01 | 20,22 | 20,48 | -1,54% | - |
| 26.11.2024 | 21,25 | 21,37 | 20,61 | 20,80 | -2,87% | - |
| 25.11.2024 | 20,06 | 21,55 | 19,93 | 21,41 | 7,44% | - |
| 22.11.2024 | 19,44 | 20,13 | 19,31 | 19,93 | 7,85% | - |
| 21.11.2024 | 18,20 | 18,49 | 17,88 | 18,48 | 2,10% | - |
| 20.11.2024 | 17,95 | 18,31 | 17,77 | 18,10 | 3,77% | - |
| 19.11.2024 | 17,28 | 17,45 | 16,78 | 17,44 | 1,51% | - |
| 18.11.2024 | 17,55 | 17,98 | 16,47 | 17,18 | -6,13% | - |
| 15.11.2024 | 19,46 | 19,76 | 18,09 | 18,30 | -10,70% | - |
| 14.11.2024 | 20,94 | 21,34 | 20,34 | 20,50 | -4,27% | - |
| 13.11.2024 | 20,85 | 21,57 | 20,21 | 21,41 | 1,69% | - |
| 12.11.2024 | 18,40 | 22,27 | 18,16 | 21,06 | 14,91% | - |
| 11.11.2024 | 17,67 | 18,52 | 17,62 | 18,32 | 5,30% | - |
| 08.11.2024 | 17,39 | 17,58 | 17,11 | 17,40 | -1,35% | - |