22,633$
-5,70%
Echtzeit-Aktienkurs Schrodinger Inc.
Bid:
Ask:
Aktienkurse zur Schrodinger Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,32% | 2.131.983,00 |
| 17.02.2025 | 25,44 | 25,45 | 25,42 | 25,42 | 2,29% | - |
| 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 | 21,13 | 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 | 13,75% | 2.961.433,00 |
| 11.11.2024 | 19,15 | 19,71 | 19,05 | 19,56 | 4,32% | 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 | -0,95% | 417.887,00 |
| 06.11.2024 | 18,78 | 19,00 | 17,94 | 18,96 | 5,98% | 786.502,00 |
| 05.11.2024 | 18,12 | 18,26 | 17,73 | 17,89 | -1,97% | 1.041.607,00 |
| 04.11.2024 | 17,90 | 18,55 | 17,77 | 18,25 | 1,45% | 533.646,00 |
| 01.11.2024 | 17,82 | 18,59 | 17,77 | 17,99 | 2,24% | 626.961,00 |
| 31.10.2024 | 17,47 | 17,84 | 17,28 | 17,60 | 0,09% | 824.871,00 |
| 30.10.2024 | 18,53 | 18,92 | 17,53 | 17,58 | -6,19% | 695.562,00 |
| 29.10.2024 | 18,28 | 18,78 | 18,17 | 18,74 | 2,01% | 450.740,00 |
| 28.10.2024 | 17,98 | 18,80 | 17,96 | 18,37 | 3,90% | 508.428,00 |
| 25.10.2024 | 17,78 | 17,99 | 17,53 | 17,68 | -0,17% | 369.146,00 |
| 24.10.2024 | 18,36 | 18,42 | 17,56 | 17,71 | -2,26% | 534.045,00 |
| 23.10.2024 | 18,65 | 18,67 | 17,96 | 18,12 | -3,00% | 884.262,00 |
| 22.10.2024 | 17,82 | 19,36 | 17,81 | 18,68 | 4,24% | 1.014.949,00 |
| 21.10.2024 | 17,53 | 17,97 | 17,50 | 17,92 | 0,67% | 632.833,00 |
| 18.10.2024 | 17,78 | 17,90 | 17,53 | 17,80 | 1,19% | 547.040,00 |
| 17.10.2024 | 17,78 | 17,86 | 17,33 | 17,59 | -1,84% | 463.887,00 |
| 16.10.2024 | 17,82 | 18,11 | 17,58 | 17,92 | 1,53% | 481.969,00 |
| 15.10.2024 | 17,83 | 18,02 | 17,43 | 17,65 | -1,01% | 411.970,00 |
| 14.10.2024 | 17,71 | 18,00 | 17,44 | 17,83 | 0,91% | 438.494,00 |
| 11.10.2024 | 17,29 | 18,13 | 17,24 | 17,67 | 1,96% | 528.441,00 |
| 10.10.2024 | 16,92 | 17,42 | 16,75 | 17,33 | 0,64% | 460.878,00 |
| 09.10.2024 | 17,14 | 17,71 | 17,00 | 17,22 | 0,53% | 572.263,00 |
| 08.10.2024 | 17,00 | 17,21 | 16,67 | 17,13 | 0,76% | 945.005,00 |
| 07.10.2024 | 17,46 | 17,47 | 16,93 | 17,00 | -2,91% | 671.979,00 |
| 04.10.2024 | 17,73 | 18,12 | 17,46 | 17,51 | 0,40% | 812.679,00 |
| 03.10.2024 | 17,60 | 17,78 | 17,37 | 17,44 | -2,19% | 405.779,00 |
| 02.10.2024 | 17,67 | 17,92 | 17,15 | 17,83 | 0,17% | 542.739,00 |
| 01.10.2024 | 18,50 | 18,50 | 17,66 | 17,80 | -4,04% | 559.819,00 |
| 30.09.2024 | 18,70 | 19,02 | 18,54 | 18,55 | -1,01% | 490.140,00 |