18,817$
-0,12%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 19,74 | 19,92 | 18,38 | 18,84 | -4,51% | 1.183.946,00 |
| 31.03.2025 | 19,30 | 19,96 | 18,95 | 19,73 | -1,15% | 901.968,00 |
| 28.03.2025 | 20,07 | 20,27 | 19,75 | 19,96 | -1,48% | 857.102,00 |
| 27.03.2025 | 20,50 | 20,68 | 20,15 | 20,26 | -1,65% | 619.206,00 |
| 26.03.2025 | 21,39 | 21,51 | 20,52 | 20,60 | -3,96% | 651.524,00 |
| 25.03.2025 | 22,57 | 22,65 | 21,24 | 21,45 | -5,71% | 851.347,00 |
| 24.03.2025 | 22,32 | 22,85 | 22,14 | 22,75 | 4,36% | 833.737,00 |
| 21.03.2025 | 21,99 | 22,20 | 21,34 | 21,80 | -2,15% | 1.486.776,00 |
| 20.03.2025 | 22,40 | 23,25 | 22,12 | 22,28 | -1,72% | 656.982,00 |
| 19.03.2025 | 23,03 | 23,62 | 22,66 | 22,67 | -1,00% | 622.914,00 |
| 18.03.2025 | 23,16 | 23,23 | 21,88 | 22,90 | -3,50% | 1.075.681,00 |
| 17.03.2025 | 22,88 | 23,90 | 22,83 | 23,73 | 3,62% | 711.831,00 |
| 14.03.2025 | 22,39 | 22,97 | 22,11 | 22,90 | 4,42% | 605.666,00 |
| 13.03.2025 | 22,75 | 23,12 | 21,52 | 21,93 | -3,69% | 958.025,00 |
| 12.03.2025 | 22,26 | 23,10 | 21,63 | 22,77 | 5,12% | 1.041.161,00 |
| 11.03.2025 | 19,96 | 22,30 | 19,85 | 21,66 | 8,52% | 1.080.784,00 |
| 10.03.2025 | 20,34 | 20,79 | 19,48 | 19,96 | -5,04% | 1.271.008,00 |
| 07.03.2025 | 20,89 | 21,62 | 20,17 | 21,02 | -0,14% | 854.539,00 |
| 06.03.2025 | 21,15 | 21,70 | 20,59 | 21,05 | -3,71% | 774.856,00 |
| 05.03.2025 | 21,20 | 21,90 | 20,73 | 21,86 | 3,70% | 850.567,00 |
| 04.03.2025 | 20,39 | 21,66 | 19,81 | 21,08 | -0,75% | 1.156.363,00 |
| 03.03.2025 | 22,63 | 22,74 | 21,20 | 21,24 | -4,80% | 868.490,00 |
| 28.02.2025 | 21,85 | 22,60 | 20,86 | 22,31 | 0,27% | 1.071.982,00 |
| 27.02.2025 | 22,00 | 24,27 | 20,86 | 22,25 | 2,53% | 1.872.265,00 |
| 26.02.2025 | 21,62 | 22,14 | 21,32 | 21,70 | 3,09% | 1.111.217,00 |
| 25.02.2025 | 21,45 | 21,62 | 20,21 | 21,05 | -2,95% | 1.177.199,00 |
| 24.02.2025 | 22,43 | 22,79 | 21,01 | 21,69 | -4,20% | 912.677,00 |
| 21.02.2025 | 24,21 | 24,50 | 22,05 | 22,64 | -5,67% | 1.246.934,00 |
| 20.02.2025 | 25,81 | 25,93 | 23,50 | 24,00 | -7,73% | 1.500.915,00 |
| 19.02.2025 | 26,43 | 26,52 | 25,41 | 26,01 | 0,00% | 960.760,00 |
| 18.02.2025 | 26,11 | 28,47 | 25,25 | 26,01 | 4,67% | 2.131.983,00 |
| 14.02.2025 | 24,84 | 25,80 | 24,62 | 24,85 | 1,72% | 1.585.058,00 |
| 13.02.2025 | 23,91 | 24,48 | 23,14 | 24,43 | 2,39% | 692.459,00 |
| 12.02.2025 | 23,94 | 24,50 | 23,65 | 23,86 | -2,57% | 704.341,00 |
| 11.02.2025 | 24,74 | 25,06 | 24,03 | 24,49 | -2,74% | 864.967,00 |
| 10.02.2025 | 25,99 | 26,10 | 25,04 | 25,18 | -1,91% | 602.394,00 |
| 07.02.2025 | 25,93 | 27,00 | 25,40 | 25,67 | -0,85% | 610.240,00 |
| 06.02.2025 | 26,21 | 26,77 | 25,21 | 25,89 | -0,99% | 1.065.407,00 |
| 05.02.2025 | 25,00 | 26,81 | 25,00 | 26,15 | 4,89% | 1.410.053,00 |
| 04.02.2025 | 25,00 | 25,86 | 24,73 | 24,93 | 0,85% | 688.144,00 |
| 03.02.2025 | 23,75 | 25,15 | 23,57 | 24,72 | -1,42% | 905.890,00 |
| 31.01.2025 | 25,75 | 26,22 | 24,88 | 25,08 | -1,40% | 778.178,00 |
| 30.01.2025 | 25,25 | 26,75 | 24,91 | 25,43 | 1,88% | 990.681,00 |
| 29.01.2025 | 25,40 | 26,11 | 24,54 | 24,96 | -2,19% | 878.776,00 |
| 28.01.2025 | 24,13 | 25,67 | 23,58 | 25,52 | 6,02% | 891.914,00 |
| 27.01.2025 | 23,25 | 24,74 | 22,84 | 24,07 | -2,43% | 1.417.041,00 |
| 24.01.2025 | 24,82 | 25,69 | 23,98 | 24,67 | 1,07% | 1.285.162,00 |
| 23.01.2025 | 24,40 | 24,97 | 23,28 | 24,41 | 0,29% | 1.929.920,00 |
| 22.01.2025 | 21,52 | 25,70 | 21,33 | 24,34 | 14,11% | 3.618.847,00 |
| 21.01.2025 | 19,26 | 21,36 | 19,26 | 21,33 | 12,26% | 989.088,00 |
| 17.01.2025 | 18,87 | 19,26 | 18,77 | 19,00 | 1,66% | 437.587,00 |
| 16.01.2025 | 19,42 | 19,54 | 18,63 | 18,69 | -3,16% | 484.584,00 |
| 15.01.2025 | 19,69 | 20,20 | 19,23 | 19,30 | 1,21% | 475.452,00 |
| 14.01.2025 | 19,62 | 19,76 | 18,62 | 19,07 | -2,05% | 708.906,00 |
| 13.01.2025 | 18,77 | 19,51 | 18,20 | 19,47 | 0,93% | 619.736,00 |
| 10.01.2025 | 19,62 | 19,86 | 18,95 | 19,29 | -5,12% | 515.571,00 |
| 08.01.2025 | 20,77 | 20,87 | 19,75 | 20,33 | -3,88% | 527.855,00 |
| 07.01.2025 | 21,10 | 22,38 | 20,83 | 21,15 | 0,28% | 608.556,00 |
| 06.01.2025 | 21,19 | 21,70 | 21,04 | 21,09 | 1,05% | 514.009,00 |
| 03.01.2025 | 20,62 | 20,94 | 20,14 | 20,87 | 2,30% | 566.845,00 |
| 02.01.2025 | 19,72 | 20,62 | 19,34 | 20,40 | 5,75% | 735.147,00 |
| 31.12.2024 | 18,88 | 19,64 | 18,75 | 19,29 | 2,50% | 458.763,00 |
| 30.12.2024 | 19,38 | 19,41 | 18,78 | 18,82 | -4,81% | 661.094,00 |
| 27.12.2024 | 20,07 | 20,20 | 18,83 | 19,77 | -2,61% | 686.759,00 |
| 26.12.2024 | 19,50 | 20,48 | 19,40 | 20,30 | 2,89% | 522.209,00 |
| 24.12.2024 | 19,80 | 20,00 | 19,44 | 19,73 | -0,15% | 209.464,00 |
| 23.12.2024 | 19,36 | 19,80 | 18,95 | 19,76 | 1,65% | 483.238,00 |
| 20.12.2024 | 19,03 | 19,84 | 19,01 | 19,44 | 0,73% | 1.066.267,00 |
| 19.12.2024 | 19,99 | 20,10 | 18,61 | 19,30 | -2,23% | 966.485,00 |
| 18.12.2024 | 21,31 | 22,27 | 19,40 | 19,74 | -7,58% | 1.230.514,00 |
| 17.12.2024 | 21,64 | 21,91 | 21,12 | 21,36 | -1,29% | 700.207,00 |
| 16.12.2024 | 20,83 | 21,96 | 20,33 | 21,64 | 3,89% | 418.754,00 |
| 13.12.2024 | 21,18 | 21,34 | 20,42 | 20,83 | -1,14% | 457.154,00 |
| 12.12.2024 | 21,35 | 22,00 | 21,05 | 21,07 | -3,17% | 421.537,00 |
| 11.12.2024 | 22,50 | 22,70 | 21,43 | 21,76 | -1,58% | 408.888,00 |
| 10.12.2024 | 21,74 | 22,26 | 21,55 | 22,11 | 2,03% | 561.432,00 |
| 09.12.2024 | 22,15 | 22,44 | 21,58 | 21,67 | -0,78% | 556.794,00 |
| 06.12.2024 | 20,85 | 21,90 | 20,78 | 21,84 | 5,87% | 506.359,00 |
| 05.12.2024 | 22,25 | 22,25 | 20,56 | 20,63 | -7,20% | 547.876,00 |
| 04.12.2024 | 22,04 | 22,48 | 21,51 | 22,23 | 1,28% | 515.998,00 |
| 03.12.2024 | 22,13 | 22,47 | 21,80 | 21,95 | -2,36% | 427.734,00 |
| 02.12.2024 | 22,57 | 22,83 | 22,03 | 22,48 | -0,40% | 612.556,00 |
| 29.11.2024 | 22,05 | 22,80 | 22,05 | 22,57 | 2,54% | 384.688,00 |
| 27.11.2024 | 21,64 | 22,19 | 21,60 | 22,01 | 2,56% | 448.604,00 |
| 26.11.2024 | 22,15 | 22,33 | 21,20 | 21,46 | -3,77% | 899.912,00 |
| 25.11.2024 | 21,44 | 22,72 | 21,23 | 22,30 | 7,01% | 1.609.523,00 |
| 22.11.2024 | 20,48 | 21,21 | 20,08 | 20,84 | 2,31% | 623.611,00 |
| 21.11.2024 | 19,24 | 20,59 | 18,84 | 20,37 | 6,26% | 805.169,00 |
| 20.11.2024 | 18,94 | 19,28 | 18,71 | 19,17 | 1,27% | 630.917,00 |
| 19.11.2024 | 18,00 | 19,06 | 17,90 | 18,93 | 3,84% | 672.216,00 |
| 18.11.2024 | 18,46 | 18,68 | 17,42 | 18,23 | -1,67% | 1.001.595,00 |
| 15.11.2024 | 20,46 | 20,46 | 18,46 | 18,54 | -8,98% | 1.221.118,00 |
| 14.11.2024 | 22,18 | 22,39 | 20,30 | 20,37 | -7,79% | 1.402.786,00 |
| 13.11.2024 | 22,04 | 23,14 | 21,81 | 22,09 | -0,72% | 1.346.291,00 |
| 12.11.2024 | 23,00 | 23,65 | 21,35 | 22,25 | 13,87% | 2.961.433,00 |
| 11.11.2024 | 19,15 | 19,71 | 19,05 | 19,54 | 4,21% | 1.279.471,00 |
| 08.11.2024 | 18,74 | 18,88 | 18,42 | 18,75 | -0,16% | 587.222,00 |
| 07.11.2024 | 19,00 | 19,25 | 18,76 | 18,78 | -1,00% | 417.887,00 |
| 06.11.2024 | 18,78 | 19,00 | 17,94 | 18,97 | 6,04% | 786.502,00 |
| 05.11.2024 | 18,12 | 18,26 | 17,73 | 17,89 | -1,92% | 1.041.607,00 |