Schrodinger Inc.
[ISIN: US80810D1037]
Aktienkurse
20,018€ 1,91%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid: Ask:

Aktienkurse zur Schrodinger Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.06.2025 18,91 19,89 18,78 19,64 2,63% -
02.06.2025 18,93 19,32 18,60 19,14 0,62% -
30.05.2025 18,96 19,11 18,50 19,02 -0,31% -
29.05.2025 19,34 19,82 18,79 19,08 0,85% -
28.05.2025 18,99 19,21 18,67 18,92 -1,50% -
27.05.2025 18,98 19,60 18,57 19,21 1,31% -
26.05.2025 18,92 18,99 18,92 18,96 0,93% -
23.05.2025 18,74 18,99 18,12 18,79 0,56% -
22.05.2025 18,17 18,77 17,83 18,68 1,16% -
21.05.2025 18,68 18,95 18,24 18,47 -1,01% -
20.05.2025 20,81 21,01 18,25 18,66 -9,20% -
19.05.2025 20,87 20,88 20,25 20,55 -1,65% -
16.05.2025 20,83 21,22 20,55 20,89 2,58% -
15.05.2025 21,21 21,43 19,90 20,37 -2,19% -
14.05.2025 21,25 21,63 20,64 20,82 -2,53% -
13.05.2025 21,69 21,99 21,27 21,36 -0,74% -
12.05.2025 21,58 22,67 21,14 21,52 1,77% -
09.05.2025 21,26 22,05 20,99 21,15 -1,12% -
08.05.2025 21,33 21,90 20,06 21,39 3,58% -
07.05.2025 20,81 21,12 20,58 20,65 -3,01% -
06.05.2025 22,92 23,34 21,15 21,29 -4,12% -
05.05.2025 22,30 22,51 21,63 22,20 -0,16% -
02.05.2025 21,92 23,00 21,80 22,24 -0,56% -
30.04.2025 22,62 22,84 21,83 22,36 -1,87% -
29.04.2025 22,63 23,20 22,51 22,79 0,49% -
28.04.2025 23,24 23,51 22,68 22,68 -3,10% -
25.04.2025 22,95 23,77 22,66 23,40 2,41% -
24.04.2025 22,36 23,47 22,12 22,85 -0,65% -
23.04.2025 23,12 23,90 22,69 23,00 -0,35% -
22.04.2025 22,92 23,42 22,61 23,08 4,69% -
17.04.2025 22,34 22,58 21,66 22,05 1,43% -
16.04.2025 22,38 22,63 20,76 21,74 -2,14% -
15.04.2025 23,35 23,48 22,17 22,21 -4,39% -
14.04.2025 21,52 23,57 21,50 23,23 20,88% -
11.04.2025 19,51 19,89 17,24 19,22 19,40% -
10.04.2025 17,85 17,92 16,08 16,10 3,91% -
09.04.2025 16,17 16,48 15,44 15,49 -9,22% -
08.04.2025 17,00 17,91 16,89 17,06 6,41% -
07.04.2025 15,60 17,44 13,83 16,04 -4,44% -
04.04.2025 16,97 17,00 15,55 16,78 -1,05% -
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% -