26,925€
-3,91%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 27,33 | 27,64 | 26,07 | 26,53 | -5,32% | - |
| 01.10.2026 | 27,53 | 28,26 | 27,16 | 28,02 | -1,08% | - |
| 30.09.2026 | 27,27 | 28,33 | 26,58 | 28,33 | 9,30% | - |
| 29.09.2026 | 25,73 | 26,94 | 25,64 | 25,92 | -1,87% | - |
| 28.09.2026 | 25,80 | 26,44 | 24,89 | 26,41 | 4,33% | - |
| 25.09.2026 | 25,91 | 26,22 | 24,34 | 25,32 | -0,22% | - |
| 24.09.2026 | 25,50 | 26,50 | 25,05 | 25,37 | -2,50% | - |
| 23.09.2026 | 26,80 | 27,28 | 26,00 | 26,02 | -5,07% | - |
| 22.09.2026 | 26,48 | 27,43 | 25,95 | 27,41 | 3,53% | - |
| 21.09.2026 | 25,54 | 26,56 | 25,32 | 26,48 | 2,38% | - |
| 18.09.2026 | 25,88 | 26,34 | 24,74 | 25,86 | 5,46% | - |
| 17.09.2026 | 20,77 | 24,88 | 20,68 | 24,52 | 17,26% | - |
| 16.09.2026 | 20,11 | 21,01 | 19,68 | 20,91 | 7,67% | - |
| 15.09.2026 | 18,12 | 19,49 | 17,41 | 19,42 | 18,05% | - |
| 14.09.2026 | 16,43 | 16,75 | 16,33 | 16,45 | 1,86% | - |
| 11.09.2026 | 16,27 | 16,48 | 15,98 | 16,15 | -1,28% | - |
| 10.09.2026 | 16,62 | 16,69 | 16,17 | 16,36 | -1,67% | - |
| 09.09.2026 | 17,20 | 17,41 | 16,56 | 16,64 | -2,33% | - |
| 08.09.2026 | 17,45 | 17,54 | 16,69 | 17,04 | -2,46% | - |
| 07.09.2026 | 17,23 | 17,51 | 17,18 | 17,47 | 0,53% | - |
| 04.09.2026 | 17,89 | 17,89 | 17,37 | 17,37 | -1,10% | - |
| 03.09.2026 | 18,06 | 18,34 | 17,44 | 17,57 | 2,23% | - |
| 02.09.2026 | 17,86 | 18,43 | 17,18 | 17,18 | -2,11% | - |
| 01.09.2026 | 16,80 | 17,62 | 16,58 | 17,55 | 5,50% | - |
| 31.08.2026 | 16,88 | 16,91 | 16,50 | 16,64 | -2,68% | - |
| 28.08.2026 | 17,48 | 17,64 | 17,05 | 17,10 | 0,34% | - |
| 27.08.2026 | 16,75 | 17,13 | 16,48 | 17,04 | 2,13% | - |
| 26.08.2026 | 17,10 | 17,10 | 16,59 | 16,68 | -2,84% | - |
| 25.08.2026 | 16,15 | 17,17 | 16,13 | 17,17 | 5,61% | - |
| 24.08.2026 | 16,84 | 17,03 | 16,04 | 16,26 | -5,86% | - |
| 21.08.2026 | 16,76 | 17,55 | 16,70 | 17,27 | 1,89% | - |
| 20.08.2026 | 16,88 | 17,23 | 16,66 | 16,95 | 3,15% | - |
| 19.08.2026 | 15,25 | 16,54 | 15,05 | 16,43 | 10,56% | - |
| 18.08.2026 | 15,04 | 15,19 | 14,83 | 14,86 | -1,62% | - |
| 17.08.2026 | 15,17 | 15,41 | 14,81 | 15,11 | -1,99% | - |
| 14.08.2026 | 15,99 | 16,11 | 15,25 | 15,42 | -3,91% | - |
| 13.08.2026 | 16,15 | 16,33 | 15,98 | 16,04 | -0,09% | - |
| 12.08.2026 | 16,19 | 16,21 | 15,78 | 16,06 | -2,58% | - |
| 11.08.2026 | 16,26 | 16,67 | 16,03 | 16,48 | 2,79% | - |
| 10.08.2026 | 15,72 | 16,40 | 15,55 | 16,04 | 4,39% | - |
| 07.08.2026 | 15,44 | 16,24 | 15,10 | 15,36 | -1,46% | - |
| 06.08.2026 | 14,67 | 15,91 | 14,66 | 15,59 | 13,08% | - |
| 05.08.2026 | 13,60 | 14,04 | 13,24 | 13,79 | 2,21% | - |
| 04.08.2026 | 13,31 | 13,53 | 13,18 | 13,49 | 1,89% | - |
| 03.08.2026 | 13,19 | 13,49 | 12,96 | 13,24 | 2,38% | - |
| 31.07.2026 | 13,39 | 13,53 | 12,92 | 12,93 | -1,75% | - |
| 30.07.2026 | 13,15 | 13,24 | 12,82 | 13,16 | -0,08% | - |
| 29.07.2026 | 13,20 | 13,53 | 13,09 | 13,17 | -3,32% | - |
| 28.07.2026 | 13,46 | 13,62 | 13,25 | 13,62 | 2,16% | - |
| 27.07.2026 | 13,22 | 13,61 | 13,22 | 13,34 | 2,11% | - |
| 24.07.2026 | 13,31 | 13,51 | 12,85 | 13,06 | -1,82% | - |
| 23.07.2026 | 13,12 | 13,52 | 12,99 | 13,30 | 0,70% | - |
| 22.07.2026 | 13,20 | 13,33 | 12,85 | 13,21 | -0,32% | - |
| 21.07.2026 | 13,12 | 13,42 | 13,01 | 13,25 | -0,60% | - |
| 20.07.2026 | 13,37 | 13,44 | 13,13 | 13,33 | -0,71% | - |
| 17.07.2026 | 13,38 | 13,66 | 13,22 | 13,43 | 0,15% | - |
| 16.07.2026 | 14,20 | 14,39 | 13,36 | 13,41 | -7,82% | - |
| 15.07.2026 | 14,12 | 14,55 | 14,10 | 14,55 | 1,82% | - |
| 14.07.2026 | 14,34 | 14,46 | 13,95 | 14,29 | -2,96% | - |
| 13.07.2026 | 14,33 | 14,81 | 14,09 | 14,72 | 2,63% | - |
| 10.07.2026 | 14,70 | 14,91 | 13,98 | 14,34 | -1,61% | - |
| 09.07.2026 | 14,08 | 14,69 | 13,82 | 14,58 | 5,29% | - |
| 08.07.2026 | 14,17 | 14,31 | 13,80 | 13,85 | -5,22% | - |
| 07.07.2026 | 14,88 | 15,08 | 14,31 | 14,61 | -2,75% | - |
| 06.07.2026 | 14,75 | 15,14 | 14,25 | 15,02 | 2,02% | - |
| 03.07.2026 | 14,73 | 14,74 | 14,67 | 14,72 | -0,08% | - |
| 02.07.2026 | 14,26 | 15,38 | 14,21 | 14,74 | 2,56% | - |
| 01.07.2026 | 14,30 | 14,95 | 14,27 | 14,37 | -6,37% | - |
| 30.06.2026 | 15,28 | 15,36 | 14,80 | 15,35 | 2,23% | - |
| 29.06.2026 | 15,11 | 15,43 | 14,75 | 15,01 | -1,75% | - |
| 26.06.2026 | 14,17 | 15,33 | 13,95 | 15,28 | 8,33% | - |
| 25.06.2026 | 13,62 | 14,45 | 13,33 | 14,10 | 4,10% | - |
| 24.06.2026 | 13,23 | 13,97 | 13,20 | 13,55 | 2,77% | - |
| 23.06.2026 | 13,00 | 13,78 | 12,84 | 13,18 | -2,42% | - |
| 22.06.2026 | 13,74 | 13,97 | 13,19 | 13,51 | -1,57% | - |
| 19.06.2026 | 13,75 | 13,77 | 13,70 | 13,73 | 2,23% | - |
| 18.06.2026 | 13,57 | 13,96 | 13,43 | 13,43 | 0,51% | - |
| 17.06.2026 | 12,87 | 13,36 | 12,75 | 13,36 | 5,41% | - |
| 16.06.2026 | 12,61 | 12,97 | 12,55 | 12,67 | -0,90% | - |
| 15.06.2026 | 12,62 | 12,88 | 12,38 | 12,79 | 0,41% | - |
| 12.06.2026 | 12,67 | 12,88 | 12,56 | 12,74 | 3,56% | - |
| 11.06.2026 | 12,32 | 12,65 | 12,10 | 12,30 | -0,99% | - |
| 10.06.2026 | 12,72 | 12,73 | 12,18 | 12,42 | -0,64% | - |
| 09.06.2026 | 12,47 | 12,99 | 12,35 | 12,50 | -0,52% | - |
| 08.06.2026 | 12,45 | 12,76 | 12,20 | 12,57 | -2,99% | - |
| 05.06.2026 | 13,20 | 13,81 | 12,93 | 12,95 | -8,24% | - |
| 04.06.2026 | 12,81 | 14,13 | 12,45 | 14,12 | 11,45% | - |
| 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% | - |