19,273$
-0,14%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,05 | 19,37 | 18,91 | 19,29 | 0,94% | 793.296,00 |
| 02.09.2025 | 19,27 | 19,78 | 18,94 | 19,11 | -2,05% | 613.304,00 |
| 29.08.2025 | 19,82 | 20,00 | 19,32 | 19,51 | -1,27% | 704.525,00 |
| 28.08.2025 | 19,81 | 20,05 | 19,67 | 19,76 | -0,15% | 956.223,00 |
| 27.08.2025 | 19,53 | 20,08 | 19,43 | 19,79 | 0,76% | 563.175,00 |
| 26.08.2025 | 19,54 | 19,98 | 19,48 | 19,64 | 0,51% | 520.133,00 |
| 25.08.2025 | 20,31 | 20,40 | 19,44 | 19,54 | -3,81% | 737.855,00 |
| 22.08.2025 | 19,86 | 20,45 | 19,50 | 20,32 | 3,75% | 1.896.993,00 |
| 21.08.2025 | 19,26 | 19,81 | 19,00 | 19,58 | 1,14% | 525.119,00 |
| 20.08.2025 | 19,20 | 19,40 | 18,75 | 19,36 | -0,21% | 1.049.186,00 |
| 19.08.2025 | 20,01 | 20,37 | 19,28 | 19,40 | -3,24% | 882.983,00 |
| 18.08.2025 | 19,38 | 20,19 | 19,03 | 20,05 | 3,48% | 1.356.058,00 |
| 15.08.2025 | 18,67 | 19,61 | 18,11 | 19,38 | -0,39% | 2.116.149,00 |
| 14.08.2025 | 17,52 | 19,70 | 17,00 | 19,45 | -1,97% | 4.405.733,00 |
| 13.08.2025 | 18,92 | 19,91 | 18,90 | 19,84 | 5,25% | 1.753.162,00 |
| 12.08.2025 | 18,65 | 18,95 | 18,35 | 18,85 | 1,26% | 1.134.970,00 |
| 11.08.2025 | 18,85 | 19,15 | 18,51 | 18,62 | -3,10% | 1.599.200,00 |
| 08.08.2025 | 19,44 | 20,18 | 19,18 | 19,21 | -0,83% | 1.590.990,00 |
| 07.08.2025 | 20,31 | 20,31 | 18,48 | 19,37 | 0,16% | 2.550.641,00 |
| 06.08.2025 | 19,50 | 19,63 | 19,01 | 19,34 | -1,53% | 1.236.944,00 |
| 05.08.2025 | 20,00 | 20,01 | 19,53 | 19,64 | -1,75% | 1.230.528,00 |
| 04.08.2025 | 19,80 | 20,09 | 19,53 | 19,99 | 2,36% | 1.017.435,00 |
| 01.08.2025 | 19,89 | 20,23 | 19,47 | 19,53 | -3,94% | 1.118.770,00 |
| 31.07.2025 | 20,63 | 20,95 | 20,16 | 20,33 | -1,83% | 903.629,00 |
| 30.07.2025 | 21,35 | 21,47 | 20,55 | 20,71 | -2,17% | 717.539,00 |
| 29.07.2025 | 22,47 | 22,47 | 21,10 | 21,17 | -5,45% | 917.665,00 |
| 28.07.2025 | 22,42 | 22,54 | 22,10 | 22,39 | 0,72% | 884.377,00 |
| 25.07.2025 | 22,53 | 22,60 | 22,05 | 22,23 | -1,16% | 761.159,00 |
| 24.07.2025 | 22,88 | 22,98 | 22,35 | 22,49 | -2,34% | 833.664,00 |
| 23.07.2025 | 23,01 | 23,75 | 22,67 | 23,03 | 1,14% | 1.300.803,00 |
| 22.07.2025 | 22,92 | 23,20 | 22,37 | 22,77 | -0,22% | 1.128.206,00 |
| 21.07.2025 | 22,03 | 23,75 | 22,03 | 22,82 | 6,39% | 1.637.555,00 |
| 18.07.2025 | 22,27 | 22,47 | 21,30 | 21,45 | -0,92% | 963.723,00 |
| 17.07.2025 | 21,45 | 22,50 | 21,41 | 21,65 | 1,88% | 1.253.603,00 |
| 16.07.2025 | 20,55 | 21,26 | 20,54 | 21,25 | 4,32% | 1.061.650,00 |
| 15.07.2025 | 21,32 | 21,35 | 20,15 | 20,37 | -3,64% | 1.082.921,00 |
| 14.07.2025 | 20,81 | 21,25 | 20,81 | 21,14 | 0,62% | 601.717,00 |
| 11.07.2025 | 21,42 | 21,51 | 20,82 | 21,01 | -3,22% | 892.192,00 |
| 10.07.2025 | 21,69 | 21,94 | 21,32 | 21,71 | 0,12% | 751.925,00 |
| 09.07.2025 | 21,69 | 22,15 | 21,44 | 21,69 | 1,24% | 1.036.647,00 |
| 08.07.2025 | 20,77 | 21,47 | 20,77 | 21,42 | 3,83% | 1.192.618,00 |
| 07.07.2025 | 20,85 | 20,95 | 20,28 | 20,63 | -2,32% | 928.613,00 |
| 03.07.2025 | 21,28 | 21,42 | 20,81 | 21,12 | 0,72% | 348.387,00 |
| 02.07.2025 | 20,51 | 21,44 | 20,44 | 20,97 | 1,75% | 831.209,00 |
| 01.07.2025 | 20,00 | 21,33 | 19,85 | 20,61 | 2,49% | 903.522,00 |
| 30.06.2025 | 20,81 | 21,20 | 20,10 | 20,11 | -2,43% | 2.035.267,00 |
| 27.06.2025 | 20,55 | 20,90 | 20,18 | 20,61 | 0,59% | 1.681.799,00 |
| 26.06.2025 | 20,38 | 20,72 | 20,05 | 20,49 | -0,34% | 668.458,00 |
| 25.06.2025 | 20,77 | 20,77 | 20,04 | 20,56 | -0,19% | 769.105,00 |
| 24.06.2025 | 20,70 | 20,88 | 20,15 | 20,60 | 1,23% | 875.460,00 |
| 23.06.2025 | 20,24 | 20,57 | 19,74 | 20,35 | -0,54% | 713.370,00 |
| 20.06.2025 | 21,26 | 21,29 | 20,13 | 20,46 | -2,80% | 1.401.514,00 |
| 18.06.2025 | 20,86 | 21,62 | 20,49 | 21,05 | 0,81% | 1.170.330,00 |
| 17.06.2025 | 20,91 | 21,62 | 20,82 | 20,88 | -1,51% | 1.276.086,00 |
| 16.06.2025 | 21,63 | 21,81 | 20,89 | 21,20 | -1,07% | 1.357.257,00 |
| 13.06.2025 | 22,01 | 22,29 | 20,90 | 21,43 | -6,15% | 1.728.090,00 |
| 12.06.2025 | 26,45 | 26,45 | 22,67 | 22,84 | -14,44% | 2.582.454,00 |
| 11.06.2025 | 26,30 | 27,63 | 25,91 | 26,69 | 2,14% | 1.458.222,00 |
| 10.06.2025 | 25,60 | 26,73 | 25,41 | 26,13 | 2,59% | 1.687.578,00 |
| 09.06.2025 | 24,99 | 25,71 | 24,45 | 25,47 | 3,45% | 1.426.043,00 |
| 06.06.2025 | 24,21 | 24,92 | 23,98 | 24,62 | 3,21% | 1.167.348,00 |
| 05.06.2025 | 23,89 | 24,71 | 23,41 | 23,86 | 0,53% | 785.549,00 |
| 04.06.2025 | 23,01 | 23,89 | 22,85 | 23,73 | 3,62% | 968.010,00 |
| 03.06.2025 | 22,03 | 22,95 | 21,29 | 22,90 | 5,58% | 1.000.471,00 |
| 02.06.2025 | 21,62 | 22,06 | 21,23 | 21,69 | 0,32% | 885.165,00 |
| 30.05.2025 | 21,31 | 21,82 | 20,90 | 21,62 | 0,84% | 720.836,00 |
| 29.05.2025 | 21,71 | 22,00 | 21,25 | 21,44 | -0,37% | 759.655,00 |
| 28.05.2025 | 21,45 | 21,73 | 21,13 | 21,52 | 0,09% | 1.016.123,00 |
| 27.05.2025 | 21,92 | 22,11 | 21,38 | 21,50 | 0,47% | 901.163,00 |
| 23.05.2025 | 20,87 | 21,43 | 20,76 | 21,40 | 0,85% | 930.078,00 |
| 22.05.2025 | 20,48 | 21,69 | 20,31 | 21,22 | 3,46% | 1.022.088,00 |
| 21.05.2025 | 21,11 | 21,28 | 20,41 | 20,51 | -4,74% | 1.677.757,00 |
| 20.05.2025 | 22,75 | 22,78 | 20,55 | 21,53 | -8,62% | 3.055.248,00 |
| 19.05.2025 | 23,08 | 23,62 | 23,00 | 23,56 | -0,08% | 550.796,00 |
| 16.05.2025 | 23,43 | 23,71 | 22,97 | 23,58 | 0,94% | 944.938,00 |
| 15.05.2025 | 23,92 | 23,92 | 22,27 | 23,36 | -2,34% | 1.538.237,00 |
| 14.05.2025 | 23,73 | 24,33 | 23,10 | 23,92 | 0,67% | 908.826,00 |
| 13.05.2025 | 24,38 | 24,54 | 23,63 | 23,76 | -1,70% | 714.081,00 |
| 12.05.2025 | 24,02 | 24,66 | 23,50 | 24,17 | 1,09% | 1.043.934,00 |
| 09.05.2025 | 24,07 | 24,88 | 23,50 | 23,91 | 0,13% | 1.128.095,00 |
| 08.05.2025 | 24,47 | 24,92 | 22,69 | 23,88 | 0,67% | 2.364.049,00 |
| 07.05.2025 | 23,65 | 24,07 | 23,27 | 23,72 | 0,68% | 1.023.988,00 |
| 06.05.2025 | 25,45 | 25,54 | 23,27 | 23,56 | -9,31% | 1.444.161,00 |
| 05.05.2025 | 25,06 | 26,18 | 24,55 | 25,98 | 2,73% | 1.054.824,00 |
| 02.05.2025 | 25,43 | 26,12 | 25,16 | 25,29 | 1,65% | 713.355,00 |
| 01.05.2025 | 25,89 | 25,89 | 24,84 | 24,88 | -2,93% | 573.450,00 |
| 30.04.2025 | 25,10 | 25,92 | 24,78 | 25,63 | -0,58% | 703.755,00 |
| 29.04.2025 | 26,03 | 26,47 | 25,68 | 25,78 | 0,12% | 927.109,00 |
| 28.04.2025 | 26,26 | 26,73 | 25,45 | 25,75 | -2,65% | 1.292.717,00 |
| 25.04.2025 | 25,83 | 27,00 | 25,61 | 26,45 | 1,22% | 832.192,00 |
| 24.04.2025 | 25,53 | 26,67 | 25,43 | 26,13 | 2,63% | 828.656,00 |
| 23.04.2025 | 27,00 | 27,27 | 25,28 | 25,46 | -2,04% | 1.537.427,00 |
| 22.04.2025 | 26,74 | 26,89 | 25,69 | 25,99 | -0,76% | 1.707.911,00 |
| 21.04.2025 | 25,39 | 26,28 | 25,38 | 26,19 | 1,71% | 1.268.237,00 |
| 17.04.2025 | 25,02 | 25,85 | 24,57 | 25,75 | 2,14% | 1.142.101,00 |
| 16.04.2025 | 25,58 | 25,58 | 23,57 | 25,21 | -1,50% | 2.047.760,00 |
| 15.04.2025 | 26,29 | 26,53 | 24,01 | 25,60 | -3,56% | 3.223.065,00 |
| 14.04.2025 | 24,85 | 26,86 | 24,31 | 26,54 | 8,37% | 3.372.586,00 |
| 11.04.2025 | 20,49 | 24,59 | 19,52 | 24,49 | 27,42% | 4.031.323,00 |
| 10.04.2025 | 18,74 | 19,29 | 17,56 | 19,22 | -1,49% | 1.266.273,00 |