17,070€
-0,68%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 16,98 | 17,14 | 16,97 | 17,06 | -0,77% | - |
| 01.08.2025 | 17,74 | 17,80 | 16,90 | 17,19 | -5,39% | - |
| 31.07.2025 | 17,85 | 18,58 | 17,84 | 18,17 | -1,81% | - |
| 30.07.2025 | 18,33 | 18,75 | 18,30 | 18,50 | 0,03% | - |
| 29.07.2025 | 19,42 | 19,64 | 18,50 | 18,50 | -3,08% | - |
| 28.07.2025 | 19,29 | 20,01 | 19,00 | 19,09 | 0,78% | - |
| 25.07.2025 | 19,16 | 19,46 | 18,81 | 18,94 | -1,26% | - |
| 24.07.2025 | 19,39 | 19,89 | 18,97 | 19,18 | -3,35% | - |
| 23.07.2025 | 19,61 | 20,18 | 19,23 | 19,85 | 1,17% | - |
| 22.07.2025 | 19,72 | 19,89 | 19,20 | 19,62 | 1,80% | - |
| 21.07.2025 | 18,77 | 20,32 | 18,76 | 19,27 | 2,90% | - |
| 18.07.2025 | 18,69 | 19,26 | 18,65 | 18,73 | -2,42% | - |
| 17.07.2025 | 18,27 | 19,20 | 18,25 | 19,19 | 6,32% | - |
| 16.07.2025 | 17,62 | 18,15 | 17,21 | 18,05 | 2,86% | - |
| 15.07.2025 | 18,11 | 18,35 | 17,41 | 17,55 | -2,92% | - |
| 14.07.2025 | 17,92 | 18,16 | 17,86 | 18,08 | -0,69% | - |
| 11.07.2025 | 18,49 | 18,52 | 18,06 | 18,20 | -2,05% | - |
| 10.07.2025 | 18,43 | 18,72 | 18,43 | 18,58 | 1,52% | - |
| 09.07.2025 | 18,28 | 18,30 | 18,28 | 18,30 | 4,14% | - |
| 08.07.2025 | 17,54 | 17,58 | 17,54 | 17,58 | -1,47% | - |
| 07.07.2025 | 17,85 | 17,85 | 17,84 | 17,84 | 0,27% | - |
| 04.07.2025 | 17,83 | 17,83 | 17,79 | 17,79 | -0,97% | - |
| 03.07.2025 | 17,79 | 17,97 | 17,77 | 17,97 | 1,63% | - |
| 02.07.2025 | 17,60 | 17,68 | 17,58 | 17,68 | 3,17% | - |
| 01.07.2025 | 17,22 | 17,27 | 16,99 | 17,14 | -3,30% | - |
| 30.06.2025 | 17,66 | 17,98 | 17,66 | 17,72 | 0,43% | - |
| 27.06.2025 | 17,57 | 18,05 | 17,34 | 17,65 | -0,47% | - |
| 26.06.2025 | 17,72 | 17,73 | 17,29 | 17,73 | 1,97% | - |
| 25.06.2025 | 17,85 | 18,13 | 17,32 | 17,39 | -1,60% | - |
| 24.06.2025 | 17,79 | 17,92 | 17,43 | 17,67 | -0,30% | - |
| 23.06.2025 | 17,74 | 17,93 | 17,72 | 17,72 | 0,07% | - |
| 20.06.2025 | 18,25 | 18,69 | 17,58 | 17,71 | -2,84% | - |
| 19.06.2025 | 18,34 | 18,34 | 18,21 | 18,23 | -1,98% | - |
| 18.06.2025 | 18,23 | 18,75 | 17,96 | 18,59 | 1,34% | - |
| 17.06.2025 | 18,27 | 18,44 | 18,08 | 18,35 | -1,74% | - |
| 13.06.2025 | 19,50 | 20,08 | 18,15 | 18,67 | -8,71% | - |
| 12.06.2025 | 22,82 | 23,97 | 20,06 | 20,46 | -13,12% | - |
| 11.06.2025 | 22,85 | 23,80 | 22,75 | 23,55 | 1,51% | - |
| 10.06.2025 | 22,44 | 23,39 | 22,20 | 23,20 | 6,33% | - |
| 09.06.2025 | 21,54 | 22,08 | 21,47 | 21,82 | 1,25% | - |
| 06.06.2025 | 20,93 | 21,69 | 20,93 | 21,55 | 0,98% | - |
| 05.06.2025 | 20,79 | 21,38 | 20,42 | 21,34 | 3,44% | - |
| 04.06.2025 | 20,20 | 20,90 | 19,89 | 20,63 | 5,00% | - |
| 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% | - |