13,653€
7,80%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 12,81 | 13,43 | 12,45 | 13,39 | 5,72% | - |
| 03.06.2026 | 12,84 | 12,91 | 12,30 | 12,67 | -3,38% | - |
| 02.06.2026 | 13,58 | 13,61 | 12,94 | 13,11 | -0,34% | - |
| 01.06.2026 | 13,21 | 13,44 | 12,78 | 13,15 | 5,83% | - |
| 29.05.2026 | 12,15 | 12,44 | 11,97 | 12,43 | 5,54% | - |
| 28.05.2026 | 11,34 | 11,86 | 10,96 | 11,78 | 1,51% | - |
| 27.05.2026 | 11,32 | 11,87 | 11,19 | 11,60 | 0,83% | - |
| 26.05.2026 | 11,51 | 11,70 | 11,32 | 11,51 | -0,13% | - |
| 25.05.2026 | 11,51 | 11,54 | 11,51 | 11,52 | 1,50% | - |
| 22.05.2026 | 11,29 | 11,70 | 11,28 | 11,35 | 4,44% | - |
| 21.05.2026 | 10,58 | 11,00 | 10,45 | 10,87 | 5,43% | - |
| 20.05.2026 | 10,24 | 10,54 | 10,19 | 10,31 | -0,43% | - |
| 19.05.2026 | 10,34 | 10,50 | 10,15 | 10,35 | -1,48% | - |
| 18.05.2026 | 10,19 | 10,59 | 10,18 | 10,51 | 0,45% | - |
| 15.05.2026 | 10,85 | 10,88 | 10,43 | 10,46 | -6,79% | - |
| 14.05.2026 | 10,92 | 11,27 | 10,55 | 11,22 | 2,84% | - |
| 13.05.2026 | 10,82 | 10,99 | 10,72 | 10,91 | 1,58% | - |
| 12.05.2026 | 10,80 | 10,98 | 10,69 | 10,74 | -2,98% | - |
| 11.05.2026 | 11,15 | 11,34 | 10,95 | 11,07 | 0,89% | - |
| 08.05.2026 | 11,26 | 11,44 | 10,70 | 10,98 | -1,77% | - |
| 07.05.2026 | 11,08 | 11,37 | 10,90 | 11,17 | 4,98% | - |
| 06.05.2026 | 10,56 | 10,88 | 9,97 | 10,64 | -3,05% | - |
| 05.05.2026 | 11,06 | 11,25 | 10,77 | 10,98 | -0,30% | - |
| 04.05.2026 | 10,65 | 11,32 | 10,50 | 11,01 | 7,78% | - |
| 30.04.2026 | 10,03 | 10,22 | 9,92 | 10,22 | 1,57% | - |
| 29.04.2026 | 10,48 | 10,56 | 10,02 | 10,06 | -3,64% | - |
| 28.04.2026 | 10,05 | 10,52 | 9,86 | 10,44 | 1,80% | - |
| 27.04.2026 | 10,10 | 10,43 | 9,92 | 10,25 | 3,61% | - |
| 24.04.2026 | 9,85 | 10,00 | 9,67 | 9,90 | -0,36% | - |
| 23.04.2026 | 10,55 | 10,57 | 9,85 | 9,93 | -7,32% | - |
| 22.04.2026 | 11,14 | 11,22 | 10,59 | 10,72 | -2,46% | - |
| 21.04.2026 | 10,94 | 11,30 | 10,83 | 10,99 | 4,15% | - |
| 20.04.2026 | 10,44 | 10,71 | 10,26 | 10,55 | 4,85% | - |
| 17.04.2026 | 10,34 | 10,55 | 10,05 | 10,06 | -4,58% | - |
| 16.04.2026 | 10,59 | 10,88 | 10,37 | 10,54 | -0,85% | - |
| 15.04.2026 | 10,09 | 10,72 | 10,08 | 10,63 | 5,51% | - |
| 14.04.2026 | 9,73 | 10,13 | 9,71 | 10,08 | 2,94% | - |
| 13.04.2026 | 9,70 | 10,04 | 9,64 | 9,79 | -0,01% | - |
| 10.04.2026 | 9,80 | 10,07 | 9,73 | 9,79 | 0,08% | - |
| 09.04.2026 | 9,87 | 10,08 | 9,72 | 9,78 | -2,31% | - |
| 08.04.2026 | 10,18 | 10,38 | 9,81 | 10,01 | 3,90% | - |
| 07.04.2026 | 9,99 | 10,05 | 9,54 | 9,64 | -4,04% | - |
| 02.04.2026 | 9,90 | 10,17 | 9,73 | 10,05 | 0,99% | - |
| 01.04.2026 | 9,87 | 10,10 | 9,81 | 9,95 | 1,55% | - |
| 31.03.2026 | 9,73 | 9,96 | 9,65 | 9,80 | -0,98% | - |
| 30.03.2026 | 9,66 | 9,95 | 9,63 | 9,89 | 1,50% | - |
| 27.03.2026 | 10,06 | 10,10 | 9,68 | 9,75 | -3,15% | - |
| 26.03.2026 | 9,83 | 10,19 | 9,77 | 10,06 | 0,30% | - |
| 25.03.2026 | 10,03 | 10,29 | 9,86 | 10,03 | 0,19% | - |
| 24.03.2026 | 10,26 | 10,27 | 9,93 | 10,01 | -3,14% | - |
| 23.03.2026 | 10,32 | 10,63 | 10,20 | 10,34 | -2,48% | - |
| 20.03.2026 | 10,57 | 10,73 | 10,45 | 10,60 | 0,93% | - |
| 19.03.2026 | 10,47 | 10,59 | 10,21 | 10,50 | -0,71% | - |
| 18.03.2026 | 10,76 | 10,76 | 10,32 | 10,58 | -2,26% | - |
| 17.03.2026 | 10,99 | 11,08 | 10,66 | 10,82 | -1,81% | - |
| 16.03.2026 | 11,04 | 11,18 | 10,82 | 11,02 | 3,35% | - |
| 13.03.2026 | 10,61 | 10,80 | 10,58 | 10,67 | 0,68% | - |
| 12.03.2026 | 10,97 | 11,11 | 10,55 | 10,59 | -0,84% | - |
| 11.03.2026 | 10,92 | 10,98 | 10,64 | 10,68 | -1,27% | - |
| 10.03.2026 | 11,08 | 11,23 | 10,76 | 10,82 | -0,16% | - |
| 09.03.2026 | 10,56 | 10,95 | 10,50 | 10,84 | -1,14% | - |
| 06.03.2026 | 11,24 | 11,33 | 10,95 | 10,96 | -1,28% | - |
| 05.03.2026 | 11,26 | 11,42 | 10,96 | 11,11 | 0,27% | - |
| 04.03.2026 | 10,73 | 11,26 | 10,73 | 11,08 | 6,95% | - |
| 03.03.2026 | 10,33 | 10,41 | 9,90 | 10,36 | 0,41% | - |
| 02.03.2026 | 10,14 | 10,62 | 9,73 | 10,31 | -1,97% | - |
| 27.02.2026 | 10,57 | 10,88 | 10,45 | 10,52 | 2,56% | - |
| 26.02.2026 | 9,95 | 11,23 | 9,94 | 10,26 | 3,39% | - |
| 25.02.2026 | 9,58 | 10,16 | 9,58 | 9,92 | 3,24% | - |
| 24.02.2026 | 9,55 | 9,78 | 9,46 | 9,61 | 0,75% | - |
| 23.02.2026 | 9,61 | 9,85 | 9,43 | 9,54 | -3,98% | - |
| 20.02.2026 | 10,14 | 10,18 | 9,89 | 9,93 | -0,76% | - |
| 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% | - |