23,150$
-5,05%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 24,50 | 26,75 | 24,42 | 25,26 | 3,57% | 1.368.595,00 |
| 30.04.2024 | 24,06 | 24,59 | 23,96 | 24,39 | -0,20% | 457.287,00 |
| 29.04.2024 | 24,29 | 25,15 | 24,29 | 24,44 | 1,96% | 579.450,00 |
| 26.04.2024 | 23,60 | 24,27 | 23,36 | 23,97 | 2,70% | 711.091,00 |
| 25.04.2024 | 23,50 | 23,74 | 22,70 | 23,34 | -2,91% | 914.996,00 |
| 24.04.2024 | 24,73 | 24,86 | 24,02 | 24,04 | -3,10% | 565.836,00 |
| 23.04.2024 | 24,49 | 25,63 | 24,36 | 24,81 | 1,31% | 592.533,00 |
| 22.04.2024 | 24,52 | 24,81 | 24,14 | 24,49 | 0,82% | 431.348,00 |
| 19.04.2024 | 24,18 | 24,59 | 23,94 | 24,29 | -0,21% | 620.493,00 |
| 18.04.2024 | 25,17 | 25,33 | 24,28 | 24,34 | -2,80% | 670.882,00 |
| 17.04.2024 | 24,98 | 25,54 | 24,46 | 25,04 | 1,13% | 421.610,00 |
| 16.04.2024 | 25,33 | 25,50 | 24,70 | 24,76 | -3,09% | 550.091,00 |
| 15.04.2024 | 26,47 | 26,62 | 25,40 | 25,55 | -3,40% | 589.007,00 |
| 12.04.2024 | 27,03 | 27,15 | 26,18 | 26,45 | -3,40% | 431.463,00 |
| 11.04.2024 | 27,82 | 27,97 | 26,85 | 27,38 | -0,47% | 451.196,00 |
| 10.04.2024 | 27,30 | 27,54 | 26,25 | 27,51 | -3,47% | 692.026,00 |
| 09.04.2024 | 27,53 | 29,15 | 27,42 | 28,50 | 4,36% | 1.125.864,00 |
| 08.04.2024 | 27,20 | 27,64 | 26,55 | 27,31 | 1,45% | 545.481,00 |
| 05.04.2024 | 25,89 | 27,01 | 25,60 | 26,92 | 3,30% | 887.088,00 |
| 04.04.2024 | 25,33 | 26,38 | 25,02 | 26,06 | 4,74% | 597.315,00 |
| 03.04.2024 | 24,80 | 25,23 | 24,33 | 24,88 | -0,68% | 470.582,00 |
| 02.04.2024 | 25,58 | 25,58 | 24,81 | 25,05 | -4,75% | 504.266,00 |
| 01.04.2024 | 27,10 | 27,10 | 25,59 | 26,30 | -2,59% | 550.600,00 |
| 28.03.2024 | 26,67 | 27,45 | 26,60 | 27,00 | 1,39% | 566.489,00 |
| 27.03.2024 | 26,02 | 26,69 | 25,57 | 26,63 | 3,82% | 571.158,00 |
| 26.03.2024 | 25,83 | 26,17 | 25,36 | 25,65 | 0,55% | 671.773,00 |
| 25.03.2024 | 26,84 | 27,13 | 25,37 | 25,51 | -4,71% | 562.034,00 |
| 22.03.2024 | 27,43 | 27,86 | 26,74 | 26,77 | -2,69% | 582.674,00 |
| 21.03.2024 | 27,00 | 27,78 | 26,75 | 27,51 | 3,07% | 1.348.564,00 |
| 20.03.2024 | 26,05 | 26,70 | 25,30 | 26,69 | 2,50% | 1.047.083,00 |
| 19.03.2024 | 25,30 | 26,22 | 25,17 | 26,04 | 1,44% | 667.950,00 |
| 18.03.2024 | 26,21 | 26,75 | 25,64 | 25,67 | -1,42% | 719.047,00 |
| 15.03.2024 | 25,52 | 26,12 | 25,16 | 26,04 | 1,60% | 1.256.652,00 |
| 14.03.2024 | 26,35 | 26,66 | 25,51 | 25,63 | -3,28% | 884.299,00 |
| 13.03.2024 | 26,01 | 27,05 | 25,97 | 26,50 | 0,66% | 650.986,00 |
| 12.03.2024 | 26,50 | 26,57 | 25,70 | 26,33 | -0,81% | 626.503,00 |
| 11.03.2024 | 26,96 | 28,00 | 26,16 | 26,54 | -2,28% | 969.492,00 |
| 08.03.2024 | 27,20 | 28,53 | 26,73 | 27,16 | 1,34% | 1.626.757,00 |
| 07.03.2024 | 25,21 | 27,00 | 25,17 | 26,80 | 7,98% | 1.591.426,00 |
| 06.03.2024 | 25,25 | 25,41 | 24,55 | 24,82 | 0,32% | 518.025,00 |
| 05.03.2024 | 24,96 | 25,65 | 24,56 | 24,74 | -2,02% | 874.173,00 |
| 04.03.2024 | 26,89 | 26,89 | 24,97 | 25,25 | -5,82% | 1.181.531,00 |
| 01.03.2024 | 25,53 | 27,29 | 25,53 | 26,81 | 5,30% | 2.192.183,00 |
| 29.02.2024 | 26,89 | 28,24 | 25,01 | 25,46 | -18,74% | 3.952.121,00 |
| 28.02.2024 | 32,29 | 32,46 | 31,29 | 31,33 | -5,32% | 1.079.737,00 |
| 27.02.2024 | 32,00 | 33,63 | 31,69 | 33,09 | 5,11% | 950.417,00 |
| 26.02.2024 | 30,36 | 31,93 | 30,28 | 31,48 | 3,28% | 671.644,00 |
| 23.02.2024 | 31,14 | 31,72 | 30,19 | 30,48 | -2,15% | 954.605,00 |
| 22.02.2024 | 31,08 | 32,36 | 30,79 | 31,15 | 3,66% | 1.007.174,00 |
| 21.02.2024 | 30,51 | 30,59 | 29,43 | 30,05 | -2,85% | 679.915,00 |
| 20.02.2024 | 31,96 | 32,28 | 30,20 | 30,93 | -4,83% | 865.158,00 |
| 16.02.2024 | 29,45 | 33,24 | 29,20 | 32,50 | 9,35% | 1.686.712,00 |
| 15.02.2024 | 28,35 | 29,84 | 28,12 | 29,72 | 7,14% | 812.296,00 |
| 14.02.2024 | 27,13 | 27,85 | 26,89 | 27,74 | 4,36% | 509.525,00 |
| 13.02.2024 | 27,20 | 27,55 | 26,32 | 26,58 | -6,77% | 596.739,00 |
| 12.02.2024 | 27,55 | 28,83 | 27,50 | 28,51 | 3,33% | 861.132,00 |
| 09.02.2024 | 27,45 | 28,22 | 27,34 | 27,59 | 1,49% | 566.475,00 |
| 08.02.2024 | 26,44 | 27,57 | 26,17 | 27,19 | 2,82% | 329.492,00 |
| 07.02.2024 | 26,72 | 26,78 | 26,21 | 26,44 | -0,75% | 481.626,00 |
| 06.02.2024 | 25,86 | 26,78 | 25,64 | 26,64 | 2,82% | 626.458,00 |
| 05.02.2024 | 25,99 | 26,23 | 25,35 | 25,91 | -2,23% | 447.591,00 |
| 02.02.2024 | 26,03 | 27,02 | 25,90 | 26,50 | -0,49% | 506.651,00 |
| 01.02.2024 | 27,14 | 27,27 | 25,80 | 26,63 | 0,72% | 708.252,00 |
| 31.01.2024 | 27,40 | 28,21 | 26,43 | 26,44 | -3,75% | 675.826,00 |
| 30.01.2024 | 27,97 | 28,01 | 27,16 | 27,47 | -2,76% | 507.422,00 |
| 29.01.2024 | 27,20 | 28,39 | 26,66 | 28,25 | 3,90% | 453.231,00 |
| 26.01.2024 | 27,68 | 29,15 | 27,07 | 27,19 | 1,15% | 579.310,00 |
| 25.01.2024 | 27,71 | 28,06 | 26,51 | 26,88 | -0,99% | 464.530,00 |
| 24.01.2024 | 27,71 | 27,85 | 26,88 | 27,15 | -0,51% | 605.765,00 |
| 23.01.2024 | 27,90 | 28,60 | 26,76 | 27,29 | -0,37% | 513.657,00 |
| 22.01.2024 | 26,70 | 27,76 | 25,52 | 27,39 | 3,83% | 1.227.655,00 |
| 19.01.2024 | 26,05 | 26,41 | 24,88 | 26,38 | 1,54% | 820.764,00 |
| 18.01.2024 | 26,83 | 26,83 | 25,76 | 25,98 | -2,40% | 952.487,00 |
| 17.01.2024 | 26,65 | 26,98 | 26,18 | 26,62 | -2,88% | 659.080,00 |
| 16.01.2024 | 27,75 | 28,04 | 26,76 | 27,41 | -3,49% | 834.776,00 |
| 12.01.2024 | 29,53 | 30,00 | 28,27 | 28,40 | -3,34% | 583.816,00 |
| 11.01.2024 | 30,24 | 30,39 | 28,79 | 29,38 | -3,26% | 655.252,00 |
| 10.01.2024 | 30,31 | 30,45 | 29,23 | 30,37 | 0,16% | 558.527,00 |
| 09.01.2024 | 30,81 | 31,38 | 29,91 | 30,32 | -2,51% | 680.771,00 |
| 08.01.2024 | 28,76 | 31,15 | 26,28 | 31,10 | -1,14% | 2.331.458,00 |
| 05.01.2024 | 31,80 | 32,48 | 31,24 | 31,46 | -2,39% | 553.280,00 |
| 04.01.2024 | 32,20 | 32,72 | 31,73 | 32,23 | -0,56% | 519.813,00 |
| 03.01.2024 | 33,86 | 33,96 | 31,93 | 32,41 | -7,77% | 841.281,00 |
| 02.01.2024 | 35,41 | 36,13 | 34,80 | 35,14 | -1,84% | 586.830,00 |
| 29.12.2023 | 37,01 | 37,48 | 35,40 | 35,80 | -3,79% | 523.732,00 |
| 28.12.2023 | 36,49 | 37,34 | 36,15 | 37,21 | 1,86% | 537.658,00 |
| 27.12.2023 | 37,90 | 38,00 | 36,11 | 36,53 | -1,56% | 481.817,00 |
| 26.12.2023 | 36,60 | 37,69 | 36,26 | 37,11 | 2,91% | 426.810,00 |
| 22.12.2023 | 35,00 | 36,38 | 34,78 | 36,06 | 3,65% | 526.846,00 |
| 21.12.2023 | 34,75 | 35,38 | 34,41 | 34,79 | 3,23% | 501.579,00 |
| 20.12.2023 | 35,51 | 36,94 | 33,64 | 33,70 | -5,04% | 1.011.920,00 |
| 19.12.2023 | 34,69 | 35,99 | 34,14 | 35,49 | 4,20% | 1.009.429,00 |
| 18.12.2023 | 34,70 | 36,05 | 34,05 | 34,06 | -2,10% | 808.534,00 |
| 15.12.2023 | 36,42 | 36,94 | 34,34 | 34,79 | -2,79% | 1.630.255,00 |
| 14.12.2023 | 32,49 | 35,96 | 32,42 | 35,79 | 14,09% | 1.667.866,00 |
| 13.12.2023 | 31,46 | 32,13 | 29,38 | 31,37 | -0,32% | 1.057.404,00 |
| 12.12.2023 | 32,30 | 32,39 | 31,25 | 31,47 | -2,96% | 678.637,00 |
| 11.12.2023 | 31,83 | 33,13 | 31,24 | 32,43 | 1,50% | 580.149,00 |
| 08.12.2023 | 31,75 | 32,49 | 31,35 | 31,95 | -0,90% | 532.083,00 |
| 07.12.2023 | 31,57 | 32,83 | 30,69 | 32,24 | 0,50% | 518.711,00 |