15,355€
11,39%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |