30,322$
-0,45%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 30,74 | 31,14 | 29,28 | 30,33 | -0,43% | 3.044.028,00 |
| 01.10.2026 | 30,77 | 31,93 | 30,01 | 30,46 | -1,87% | 5.142.611,00 |
| 30.09.2026 | 30,55 | 32,45 | 30,18 | 31,04 | 2,34% | 3.894.109,00 |
| 29.09.2026 | 29,30 | 30,60 | 29,04 | 30,33 | 2,81% | 1.864.403,00 |
| 28.09.2026 | 28,47 | 30,21 | 28,20 | 29,50 | 2,25% | 2.130.737,00 |
| 25.09.2026 | 29,60 | 29,74 | 27,69 | 28,85 | -1,97% | 1.370.001,00 |
| 24.09.2026 | 28,97 | 30,24 | 28,40 | 29,43 | 0,68% | 2.028.479,00 |
| 23.09.2026 | 30,05 | 31,14 | 28,32 | 29,23 | -4,79% | 3.066.636,00 |
| 22.09.2026 | 30,13 | 31,59 | 29,69 | 30,70 | 1,52% | 2.579.308,00 |
| 21.09.2026 | 29,43 | 31,03 | 29,00 | 30,24 | 4,20% | 2.888.571,00 |
| 18.09.2026 | 29,32 | 30,22 | 28,55 | 29,02 | -4,03% | 5.231.066,00 |
| 17.09.2026 | 24,09 | 30,41 | 24,09 | 30,24 | 26,42% | 9.034.626,00 |
| 16.09.2026 | 23,29 | 24,39 | 23,02 | 23,92 | 2,84% | 2.804.462,00 |
| 15.09.2026 | 20,78 | 23,71 | 20,34 | 23,26 | 12,07% | 3.797.027,00 |
| 14.09.2026 | 19,03 | 21,40 | 18,84 | 20,76 | 9,12% | 1.951.539,00 |
| 11.09.2026 | 18,93 | 19,03 | 18,63 | 19,02 | 1,12% | 464.979,00 |
| 10.09.2026 | 18,81 | 19,20 | 18,69 | 18,81 | -1,98% | 512.168,00 |
| 09.09.2026 | 20,01 | 20,01 | 19,09 | 19,19 | -4,19% | 758.944,00 |
| 08.09.2026 | 19,87 | 20,37 | 19,74 | 20,03 | -0,30% | 1.115.226,00 |
| 04.09.2026 | 20,58 | 20,67 | 19,69 | 20,09 | -2,99% | 877.064,00 |
| 03.09.2026 | 21,03 | 21,29 | 20,25 | 20,71 | -0,81% | 772.171,00 |
| 02.09.2026 | 20,67 | 21,40 | 19,76 | 20,88 | 0,14% | 1.234.436,00 |
| 01.09.2026 | 19,25 | 20,99 | 19,24 | 20,85 | 6,92% | 1.508.067,00 |
| 31.08.2026 | 19,58 | 19,65 | 19,13 | 19,50 | -1,02% | 652.387,00 |
| 28.08.2026 | 20,20 | 20,33 | 19,53 | 19,70 | -3,48% | 911.649,00 |
| 27.08.2026 | 19,49 | 20,41 | 19,49 | 20,41 | 4,83% | 863.133,00 |
| 26.08.2026 | 19,73 | 19,98 | 19,30 | 19,47 | -2,60% | 752.125,00 |
| 25.08.2026 | 18,95 | 20,18 | 18,86 | 19,99 | 6,50% | 899.851,00 |
| 24.08.2026 | 19,61 | 19,61 | 18,70 | 18,77 | -4,77% | 914.550,00 |
| 21.08.2026 | 19,83 | 20,48 | 19,51 | 19,71 | 0,61% | 1.095.709,00 |
| 20.08.2026 | 19,57 | 20,13 | 19,31 | 19,59 | -1,31% | 1.033.982,00 |
| 19.08.2026 | 18,12 | 19,92 | 18,12 | 19,85 | 12,37% | 1.898.074,00 |
| 18.08.2026 | 17,40 | 17,72 | 17,17 | 17,67 | 1,52% | 841.091,00 |
| 17.08.2026 | 17,34 | 17,60 | 17,16 | 17,40 | -1,08% | 653.529,00 |
| 14.08.2026 | 18,46 | 18,50 | 17,58 | 17,59 | -4,76% | 948.802,00 |
| 13.08.2026 | 18,56 | 18,84 | 18,32 | 18,47 | -0,86% | 920.933,00 |
| 12.08.2026 | 18,60 | 18,73 | 18,21 | 18,63 | -0,05% | 1.476.802,00 |
| 11.08.2026 | 18,77 | 19,24 | 18,60 | 18,64 | -0,69% | 1.434.857,00 |
| 10.08.2026 | 18,02 | 18,94 | 17,95 | 18,77 | 3,36% | 1.199.701,00 |
| 07.08.2026 | 18,08 | 18,85 | 17,49 | 18,16 | 1,94% | 1.371.265,00 |
| 06.08.2026 | 17,26 | 18,38 | 17,02 | 17,82 | 8,59% | 2.740.418,00 |
| 05.08.2026 | 15,75 | 16,49 | 15,52 | 16,41 | 4,82% | 1.717.917,00 |
| 04.08.2026 | 15,30 | 15,75 | 15,20 | 15,65 | 2,35% | 971.097,00 |
| 03.08.2026 | 15,14 | 15,51 | 14,91 | 15,29 | 0,99% | 982.203,00 |
| 31.07.2026 | 15,34 | 15,52 | 14,80 | 15,14 | -1,43% | 1.218.359,00 |
| 30.07.2026 | 15,02 | 15,47 | 14,72 | 15,36 | 1,52% | 880.196,00 |
| 29.07.2026 | 15,15 | 15,45 | 14,94 | 15,13 | -1,05% | 662.039,00 |
| 28.07.2026 | 15,26 | 15,57 | 15,07 | 15,29 | 0,10% | 539.178,00 |
| 27.07.2026 | 15,20 | 15,50 | 15,00 | 15,28 | 2,04% | 643.403,00 |
| 24.07.2026 | 15,32 | 15,35 | 14,61 | 14,97 | -1,06% | 981.724,00 |
| 23.07.2026 | 14,85 | 15,40 | 14,85 | 15,13 | 0,60% | 716.739,00 |
| 22.07.2026 | 15,19 | 15,19 | 14,65 | 15,04 | -0,40% | 650.784,00 |
| 21.07.2026 | 15,05 | 15,32 | 14,80 | 15,10 | 0,63% | 940.842,00 |
| 20.07.2026 | 15,15 | 15,30 | 14,96 | 15,01 | -2,06% | 941.772,00 |
| 17.07.2026 | 15,26 | 15,64 | 15,09 | 15,32 | -1,79% | 940.434,00 |
| 16.07.2026 | 16,22 | 16,39 | 15,27 | 15,60 | -4,18% | 1.281.772,00 |
| 15.07.2026 | 16,16 | 16,65 | 16,08 | 16,28 | 0,93% | 813.986,00 |
| 14.07.2026 | 16,38 | 16,57 | 16,00 | 16,13 | -1,71% | 902.799,00 |
| 13.07.2026 | 16,40 | 16,90 | 16,00 | 16,41 | -0,49% | 784.641,00 |
| 10.07.2026 | 16,91 | 16,91 | 15,93 | 16,49 | -1,79% | 1.095.407,00 |
| 09.07.2026 | 16,22 | 16,83 | 16,02 | 16,79 | 4,32% | 688.184,00 |
| 08.07.2026 | 15,98 | 16,34 | 15,74 | 16,10 | -2,40% | 1.033.213,00 |
| 07.07.2026 | 17,00 | 17,22 | 16,30 | 16,49 | -3,06% | 1.126.233,00 |
| 06.07.2026 | 16,71 | 17,47 | 16,21 | 17,01 | 0,77% | 984.363,00 |
| 02.07.2026 | 16,63 | 17,63 | 16,55 | 16,88 | 2,99% | 1.511.570,00 |
| 01.07.2026 | 16,42 | 17,07 | 15,87 | 16,39 | 0,89% | 2.053.096,00 |
| 30.06.2026 | 17,14 | 17,82 | 15,94 | 16,25 | -6,58% | 2.721.806,00 |
| 29.06.2026 | 17,03 | 17,65 | 16,86 | 17,39 | 3,14% | 1.957.098,00 |
| 26.06.2026 | 16,05 | 17,80 | 16,01 | 16,86 | 4,46% | 3.928.659,00 |
| 25.06.2026 | 15,34 | 16,47 | 15,09 | 16,14 | 5,28% | 1.755.325,00 |
| 24.06.2026 | 15,14 | 15,85 | 15,08 | 15,33 | 1,86% | 884.616,00 |
| 23.06.2026 | 14,98 | 15,71 | 14,92 | 15,05 | -1,18% | 1.213.030,00 |
| 22.06.2026 | 15,71 | 15,99 | 15,09 | 15,23 | -3,12% | 954.826,00 |
| 19.06.2026 | 15,74 | 15,75 | 15,72 | 15,72 | -0,25% | - |
| 18.06.2026 | 15,78 | 16,04 | 15,39 | 15,76 | 1,48% | 1.556.414,00 |
| 17.06.2026 | 14,89 | 16,30 | 14,75 | 15,53 | 4,02% | 1.485.317,00 |
| 16.06.2026 | 14,69 | 15,22 | 14,52 | 14,93 | 2,26% | 1.191.961,00 |
| 15.06.2026 | 14,77 | 15,08 | 14,46 | 14,60 | 1,04% | 1.047.828,00 |
| 12.06.2026 | 14,71 | 14,88 | 14,20 | 14,45 | -1,03% | 863.992,00 |
| 11.06.2026 | 14,19 | 14,66 | 13,90 | 14,60 | 3,03% | 920.574,00 |
| 10.06.2026 | 14,37 | 14,67 | 14,03 | 14,17 | -2,41% | 969.492,00 |
| 09.06.2026 | 14,23 | 15,04 | 14,09 | 14,52 | 0,83% | 942.666,00 |
| 08.06.2026 | 14,52 | 14,73 | 14,28 | 14,40 | 0,14% | 866.302,00 |
| 05.06.2026 | 15,85 | 15,85 | 14,24 | 14,38 | -9,27% | 1.375.060,00 |
| 04.06.2026 | 15,01 | 16,47 | 14,85 | 15,85 | 6,16% | 2.498.234,00 |
| 03.06.2026 | 14,60 | 14,99 | 14,41 | 14,93 | -0,07% | 1.608.779,00 |
| 02.06.2026 | 15,35 | 15,54 | 14,88 | 14,94 | -5,50% | 1.231.939,00 |
| 01.06.2026 | 15,23 | 16,09 | 14,81 | 15,81 | 4,01% | 2.280.786,00 |
| 29.05.2026 | 14,16 | 15,44 | 13,94 | 15,20 | 7,42% | 2.346.706,00 |
| 28.05.2026 | 13,18 | 14,23 | 13,05 | 14,15 | 6,83% | 1.236.219,00 |
| 27.05.2026 | 13,10 | 13,83 | 13,10 | 13,25 | 0,68% | 1.067.268,00 |
| 26.05.2026 | 13,23 | 13,49 | 13,09 | 13,16 | -1,09% | 1.020.229,00 |
| 22.05.2026 | 13,27 | 13,65 | 13,12 | 13,30 | 0,53% | 1.322.877,00 |
| 21.05.2026 | 12,25 | 13,32 | 12,18 | 13,23 | 7,39% | 1.555.787,00 |
| 20.05.2026 | 11,98 | 12,35 | 11,82 | 12,32 | 2,75% | 1.321.197,00 |
| 19.05.2026 | 12,09 | 12,19 | 11,75 | 11,99 | -0,50% | 937.819,00 |
| 18.05.2026 | 11,92 | 12,35 | 11,92 | 12,05 | 0,84% | 1.171.905,00 |
| 15.05.2026 | 12,51 | 12,64 | 11,90 | 11,95 | -5,23% | 1.181.644,00 |
| 14.05.2026 | 12,75 | 13,17 | 12,33 | 12,61 | -1,25% | 1.062.346,00 |
| 13.05.2026 | 12,58 | 12,87 | 12,56 | 12,77 | 0,63% | 1.153.219,00 |