20,940€
-0,69%
Echtzeit-Aktienkurs Schrodinger
Bid:
Ask:
Aktienkurse zur Schrodinger Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,28 | 21,28 | 20,84 | 20,94 | -0,69% | 50,00 |
| 16.05.2024 | 21,45 | 21,78 | 20,75 | 21,09 | -1,70% | - |
| 15.05.2024 | 21,63 | 22,11 | 21,27 | 21,45 | -0,28% | 369,00 |
| 14.05.2024 | 21,41 | 22,74 | 21,19 | 21,51 | 0,05% | - |
| 13.05.2024 | 20,96 | 21,76 | 20,96 | 21,50 | 1,94% | - |
| 10.05.2024 | 21,46 | 21,74 | 20,83 | 21,09 | -1,77% | - |
| 09.05.2024 | 21,51 | 21,82 | 21,40 | 21,47 | -0,79% | 10,00 |
| 08.05.2024 | 22,06 | 22,14 | 21,29 | 21,64 | -1,81% | 100,00 |
| 07.05.2024 | 22,42 | 22,82 | 21,88 | 22,04 | -1,69% | - |
| 06.05.2024 | 21,98 | 22,86 | 21,85 | 22,42 | 1,98% | 7,00 |
| 03.05.2024 | 21,66 | 23,38 | 21,46 | 21,99 | 1,62% | - |
| 02.05.2024 | 22,86 | 23,57 | 20,85 | 21,64 | -5,19% | 1.084,00 |
| 30.04.2024 | 22,80 | 23,03 | 22,47 | 22,82 | -0,04% | 50,00 |
| 29.04.2024 | 22,40 | 23,49 | 22,31 | 22,83 | 1,74% | - |
| 26.04.2024 | 21,96 | 22,69 | 21,65 | 22,44 | 2,89% | 40,00 |
| 25.04.2024 | 22,58 | 22,58 | 21,17 | 21,81 | -2,94% | 295,00 |
| 24.04.2024 | 23,18 | 23,48 | 22,44 | 22,47 | -3,19% | 70,00 |
| 23.04.2024 | 22,99 | 23,96 | 22,77 | 23,21 | 0,83% | 70,00 |
| 22.04.2024 | 22,79 | 23,29 | 22,68 | 23,02 | 0,74% | 745,00 |
| 19.04.2024 | 22,89 | 23,07 | 22,48 | 22,85 | 0,09% | 183,00 |
| 18.04.2024 | 23,46 | 23,78 | 22,83 | 22,83 | -2,89% | 175,00 |
| 17.04.2024 | 23,32 | 23,97 | 23,05 | 23,51 | 0,81% | 140,00 |
| 16.04.2024 | 24,04 | 24,10 | 23,27 | 23,32 | -3,12% | 115,00 |
| 15.04.2024 | 24,67 | 25,07 | 23,87 | 24,07 | -3,14% | 20,00 |
| 12.04.2024 | 25,45 | 25,92 | 24,61 | 24,85 | -2,70% | 130,00 |
| 11.04.2024 | 25,60 | 26,04 | 25,09 | 25,54 | -0,23% | 24,00 |
| 10.04.2024 | 26,02 | 26,74 | 24,39 | 25,60 | -2,48% | 266,00 |
| 09.04.2024 | 24,96 | 26,84 | 24,96 | 26,25 | 4,46% | 108,00 |
| 08.04.2024 | 24,85 | 25,45 | 24,49 | 25,13 | 1,37% | 289,00 |
| 05.04.2024 | 24,29 | 24,93 | 23,68 | 24,79 | 3,10% | 90,00 |
| 04.04.2024 | 22,97 | 24,29 | 22,92 | 24,05 | 5,02% | 191,00 |
| 03.04.2024 | 23,29 | 23,45 | 22,62 | 22,90 | -1,70% | 150,00 |
| 02.04.2024 | 24,65 | 24,68 | 23,05 | 23,29 | -6,99% | 651,00 |
| 28.03.2024 | 24,36 | 25,41 | 24,36 | 25,04 | 1,75% | 192,00 |
| 27.03.2024 | 23,88 | 24,65 | 23,69 | 24,61 | 3,66% | - |
| 26.03.2024 | 23,48 | 24,11 | 23,41 | 23,74 | 0,73% | 438,00 |
| 25.03.2024 | 24,84 | 25,04 | 23,41 | 23,57 | -5,08% | 770,00 |
| 22.03.2024 | 25,28 | 26,07 | 24,76 | 24,83 | -1,84% | 300,00 |
| 21.03.2024 | 24,44 | 25,58 | 24,42 | 25,30 | 3,54% | 462,00 |
| 20.03.2024 | 23,97 | 24,46 | 23,35 | 24,43 | 2,13% | - |
| 19.03.2024 | 23,80 | 24,13 | 23,20 | 23,92 | 1,06% | 70,00 |
| 18.03.2024 | 23,90 | 24,58 | 23,60 | 23,67 | -0,84% | 100,00 |
| 15.03.2024 | 23,55 | 23,98 | 23,14 | 23,87 | 0,38% | 5,00 |
| 14.03.2024 | 24,17 | 24,75 | 23,43 | 23,78 | -1,78% | - |
| 13.03.2024 | 24,21 | 24,70 | 23,85 | 24,21 | 0,46% | 250,00 |
| 12.03.2024 | 24,29 | 24,58 | 23,54 | 24,10 | -0,70% | 675,00 |
| 11.03.2024 | 24,82 | 25,62 | 23,95 | 24,27 | -2,26% | 8,00 |
| 08.03.2024 | 24,30 | 26,06 | 24,30 | 24,83 | 1,47% | 712,00 |
| 07.03.2024 | 22,75 | 24,60 | 22,75 | 24,47 | 7,66% | 270,00 |
| 06.03.2024 | 23,04 | 23,33 | 22,54 | 22,73 | -0,48% | 227,00 |
| 05.03.2024 | 23,20 | 23,61 | 22,48 | 22,84 | -1,64% | 522,00 |
| 04.03.2024 | 24,72 | 24,98 | 23,00 | 23,22 | -6,21% | 80,00 |
| 01.03.2024 | 23,73 | 25,14 | 23,31 | 24,76 | 5,00% | 20,00 |
| 29.02.2024 | 24,76 | 26,48 | 23,15 | 23,58 | -4,76% | 5.096,00 |
| 28.02.2024 | 30,39 | 30,78 | 24,08 | 24,76 | -18,88% | 768,00 |
| 27.02.2024 | 29,01 | 31,01 | 29,01 | 30,52 | 5,13% | 775,00 |
| 26.02.2024 | 28,13 | 29,52 | 27,97 | 29,03 | 2,91% | 580,00 |
| 23.02.2024 | 28,68 | 29,34 | 27,92 | 28,21 | -1,67% | 308,00 |
| 22.02.2024 | 27,75 | 29,92 | 27,71 | 28,69 | 3,54% | 318,00 |
| 21.02.2024 | 28,59 | 28,64 | 27,24 | 27,71 | -3,14% | 305,00 |
| 20.02.2024 | 30,15 | 30,22 | 27,94 | 28,61 | -5,11% | 275,00 |
| 19.02.2024 | 30,03 | 30,37 | 30,03 | 30,15 | 0,30% | 80,00 |
| 16.02.2024 | 27,57 | 30,77 | 27,29 | 30,06 | 8,71% | 1.255,00 |
| 15.02.2024 | 25,86 | 27,71 | 25,84 | 27,65 | 7,25% | 314,00 |
| 14.02.2024 | 24,85 | 25,99 | 24,72 | 25,78 | 4,20% | 1.000,00 |
| 13.02.2024 | 26,47 | 26,74 | 24,59 | 24,74 | -6,56% | 260,00 |
| 12.02.2024 | 25,64 | 26,76 | 25,52 | 26,48 | 3,48% | 130,00 |
| 09.02.2024 | 25,22 | 26,16 | 25,20 | 25,59 | 1,36% | 77,00 |
| 08.02.2024 | 24,60 | 25,56 | 24,44 | 25,24 | 2,98% | - |
| 07.02.2024 | 24,78 | 24,99 | 24,34 | 24,51 | -1,41% | 41,00 |
| 06.02.2024 | 24,15 | 24,90 | 23,76 | 24,86 | 2,73% | 822,00 |
| 05.02.2024 | 24,57 | 24,67 | 23,64 | 24,20 | -1,67% | 694,00 |
| 02.02.2024 | 24,71 | 25,03 | 23,97 | 24,61 | 0,43% | 15,00 |
| 01.02.2024 | 24,45 | 25,08 | 23,80 | 24,50 | -0,06% | 850,00 |
| 31.01.2024 | 25,20 | 25,95 | 24,46 | 24,52 | -3,35% | - |
| 30.01.2024 | 26,11 | 26,65 | 25,06 | 25,37 | -2,71% | 200,00 |
| 29.01.2024 | 25,03 | 26,27 | 24,81 | 26,08 | 3,97% | 198,00 |
| 26.01.2024 | 24,76 | 26,77 | 24,52 | 25,08 | 1,33% | 923,00 |
| 25.01.2024 | 24,92 | 25,72 | 24,49 | 24,75 | -0,92% | 64,00 |
| 24.01.2024 | 25,12 | 25,54 | 24,68 | 24,98 | -0,79% | 686,00 |
| 23.01.2024 | 25,12 | 26,23 | 24,72 | 25,18 | 0,23% | 238,00 |
| 22.01.2024 | 24,23 | 25,49 | 23,66 | 25,12 | 3,72% | 1.134,00 |
| 19.01.2024 | 23,89 | 24,31 | 22,92 | 24,22 | 1,34% | 356,00 |
| 18.01.2024 | 24,48 | 24,99 | 23,77 | 23,90 | -2,57% | 748,00 |
| 17.01.2024 | 25,20 | 25,22 | 24,10 | 24,53 | -2,70% | 217,00 |
| 16.01.2024 | 25,97 | 26,19 | 24,68 | 25,21 | -2,93% | 25,00 |
| 15.01.2024 | 25,94 | 26,18 | 25,82 | 25,97 | 0,12% | 50,00 |
| 12.01.2024 | 26,77 | 27,31 | 25,85 | 25,94 | -3,10% | 143,00 |
| 11.01.2024 | 27,80 | 28,68 | 26,36 | 26,77 | -3,36% | 301,00 |
| 10.01.2024 | 27,88 | 28,17 | 26,72 | 27,70 | -0,25% | 40,00 |
| 09.01.2024 | 28,40 | 29,26 | 27,34 | 27,77 | -2,22% | 90,00 |
| 08.01.2024 | 28,86 | 29,82 | 24,10 | 28,40 | -1,25% | 434,00 |
| 05.01.2024 | 29,41 | 29,70 | 28,64 | 28,76 | -2,28% | 666,00 |
| 04.01.2024 | 29,76 | 29,90 | 28,98 | 29,43 | -0,78% | - |
| 03.01.2024 | 32,07 | 32,09 | 29,24 | 29,66 | -7,73% | 961,00 |
| 02.01.2024 | 33,82 | 33,82 | 31,44 | 32,14 | -4,96% | 335,00 |
| 29.12.2023 | 33,64 | 34,12 | 33,28 | 33,82 | 0,71% | 405,00 |
| 28.12.2023 | 32,89 | 33,72 | 32,64 | 33,58 | 1,64% | 265,00 |
| 27.12.2023 | 32,73 | 34,37 | 32,53 | 33,04 | 1,13% | 153,00 |
| 22.12.2023 | 31,59 | 33,00 | 31,31 | 32,67 | 3,16% | - |