Schrodinger, Inc. SDGR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$31,38+0,32 (+1,05 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $31,39 | +1,08 % | $30,77 | $31,72 | $30,53 | 347,82K |
| 2026-09-30 | $31,05 | +2,37 % | $30,55 | $32,45 | $30,18 | 3,89M |
| 2026-09-29 | $30,33 | +2,81 % | $29,30 | $30,60 | $29,04 | 1,86M |
| 2026-09-28 | $29,50 | +2,25 % | $28,47 | $30,21 | $28,20 | 2,13M |
| 2026-09-25 | $28,85 | -2,04 % | $29,60 | $29,74 | $27,69 | 1,37M |
| 2026-09-24 | $29,45 | +0,75 % | $28,97 | $30,24 | $28,40 | 2,03M |
| 2026-09-23 | $29,23 | -4,79 % | $30,05 | $31,14 | $28,32 | 3,07M |
| 2026-09-22 | $30,70 | +1,52 % | $30,13 | $31,59 | $29,69 | 2,58M |
| 2026-09-21 | $30,24 | +4,20 % | $29,43 | $31,03 | $29,00 | 2,89M |
| 2026-09-18 | $29,02 | -4,03 % | $29,32 | $30,22 | $28,55 | 5,23M |
| 2026-09-17 | $30,24 | +26,37 % | $24,09 | $30,41 | $24,09 | 9,03M |
| 2026-09-16 | $23,93 | +2,92 % | $23,29 | $24,39 | $23,02 | 2,80M |
| 2026-09-15 | $23,25 | +12,05 % | $20,78 | $23,71 | $20,34 | 3,79M |
| 2026-09-14 | $20,75 | +9,10 % | $19,03 | $21,40 | $18,84 | 1,95M |
| 2026-09-11 | $19,02 | +1,17 % | $18,93 | $19,03 | $18,63 | 464,30K |
| 2026-09-10 | $18,80 | -2,08 % | $18,81 | $19,20 | $18,69 | 512,00K |
| 2026-09-09 | $19,20 | -4,14 % | $19,88 | $20,00 | $19,09 | 755,90K |
| 2026-09-08 | $20,03 | -0,30 % | $19,87 | $20,37 | $19,74 | 1,12M |
| 2026-09-04 | $20,09 | -2,99 % | $20,58 | $20,67 | $19,68 | 876,80K |
| 2026-09-03 | $20,71 | -0,81 % | $21,03 | $21,29 | $20,25 | 771,60K |
| 2026-09-02 | $20,88 | +0,19 % | $20,67 | $21,40 | $19,75 | 1,23M |
| 2026-09-01 | $20,84 | +6,87 % | $19,25 | $20,99 | $19,24 | 1,51M |
| 2026-08-31 | $19,50 | -1,02 % | $19,58 | $19,65 | $19,13 | 652,10K |
| 2026-08-28 | $19,70 | -3,48 % | $20,20 | $20,33 | $19,53 | 911,50K |
| 2026-08-27 | $20,41 | +4,83 % | $19,49 | $20,41 | $19,49 | 861,60K |
| 2026-08-26 | $19,47 | -2,60 % | $19,73 | $19,98 | $19,30 | 751,50K |
| 2026-08-25 | $19,99 | +6,50 % | $18,95 | $20,18 | $18,86 | 899,70K |
| 2026-08-24 | $18,77 | -4,77 % | $19,61 | $19,61 | $18,70 | 914,40K |
| 2026-08-21 | $19,71 | +0,66 % | $19,83 | $20,48 | $19,51 | 1,09M |
| 2026-08-20 | $19,58 | -1,36 % | $19,57 | $20,13 | $19,31 | 1,03M |
| 2026-08-19 | $19,85 | +12,34 % | $18,12 | $19,92 | $18,12 | 1,90M |
| 2026-08-18 | $17,67 | +1,55 % | $17,31 | $17,72 | $17,17 | 841,10K |
| 2026-08-17 | $17,40 | -1,08 % | $17,36 | $17,60 | $17,16 | 653,50K |
| 2026-08-14 | $17,59 | -4,71 % | $18,46 | $18,50 | $17,58 | 948,80K |
| 2026-08-13 | $18,46 | -0,91 % | $18,56 | $18,84 | $18,32 | 920,50K |
| 2026-08-12 | $18,63 | -0,11 % | $18,60 | $18,73 | $18,21 | 1,48M |
| 2026-08-11 | $18,65 | -0,64 % | $18,76 | $19,24 | $18,60 | 1,43M |
| 2026-08-10 | $18,77 | +3,36 % | $18,02 | $18,94 | $17,95 | 1,20M |
| 2026-08-07 | $18,16 | +1,97 % | $18,08 | $18,85 | $17,49 | 1,37M |
| 2026-08-06 | $17,81 | +8,60 % | $17,26 | $18,38 | $17,02 | 2,74M |
| 2026-08-05 | $16,40 | +4,79 % | $15,75 | $16,49 | $15,52 | 1,72M |
| 2026-08-04 | $15,65 | +2,42 % | $15,30 | $15,74 | $15,20 | 971,10K |
| 2026-08-03 | $15,28 | +0,92 % | $15,14 | $15,51 | $14,91 | 982,20K |
| 2026-07-31 | $15,14 | -1,37 % | $15,34 | $15,52 | $14,80 | 1,22M |
| 2026-07-30 | $15,35 | +1,52 % | $15,02 | $15,47 | $14,72 | 879,80K |
| 2026-07-29 | $15,12 | -1,11 % | $15,15 | $15,45 | $14,94 | 660,90K |
| 2026-07-28 | $15,29 | +0,07 % | $15,26 | $15,57 | $15,07 | 538,80K |
| 2026-07-27 | $15,28 | +2,07 % | $15,20 | $15,50 | $15,00 | 643,00K |
| 2026-07-24 | $14,97 | -1,06 % | $15,32 | $15,35 | $14,61 | 981,70K |
| 2026-07-23 | $15,13 | +0,67 % | $14,85 | $15,40 | $14,85 | 716,70K |
| 2026-07-22 | $15,03 | -0,46 % | $15,19 | $15,19 | $14,65 | 650,80K |
| 2026-07-21 | $15,10 | +0,67 % | $15,05 | $15,32 | $14,80 | 940,70K |
| 2026-07-20 | $15,00 | -2,09 % | $15,15 | $15,30 | $14,96 | 941,80K |
| 2026-07-17 | $15,32 | -1,79 % | $15,26 | $15,64 | $15,09 | 940,30K |
| 2026-07-16 | $15,60 | -4,12 % | $16,22 | $16,39 | $15,27 | 1,28M |
| 2026-07-15 | $16,27 | +0,87 % | $16,16 | $16,65 | $16,08 | 814,00K |
| 2026-07-14 | $16,13 | -1,71 % | $16,38 | $16,57 | $16,00 | 902,80K |
| 2026-07-13 | $16,41 | -0,49 % | $16,40 | $16,90 | $16,00 | 784,60K |
| 2026-07-10 | $16,49 | -1,79 % | $16,91 | $16,91 | $15,93 | 1,10M |
| 2026-07-09 | $16,79 | +4,35 % | $16,22 | $16,83 | $16,02 | 688,20K |
| 2026-07-08 | $16,09 | -2,43 % | $15,98 | $16,33 | $15,74 | 1,03M |
| 2026-07-07 | $16,49 | -3,00 % | $17,00 | $17,22 | $16,30 | 1,13M |
| 2026-07-06 | $17,00 | +0,71 % | $16,71 | $17,47 | $16,21 | 984,40K |
| 2026-07-02 | $16,88 | +2,99 % | $16,63 | $17,63 | $16,55 | 1,51M |
| 2026-07-01 | $16,39 | +0,86 % | $16,42 | $17,07 | $15,87 | 2,05M |
| 2026-06-30 | $16,25 | -6,56 % | $17,14 | $17,82 | $15,94 | 2,72M |
| 2026-06-29 | $17,39 | +3,14 % | $17,03 | $17,65 | $16,86 | 1,96M |
| 2026-06-26 | $16,86 | +4,46 % | $16,05 | $17,80 | $16,01 | 3,93M |
| 2026-06-25 | $16,14 | +5,28 % | $15,36 | $16,47 | $15,09 | 1,75M |
| 2026-06-24 | $15,33 | +1,93 % | $15,14 | $15,85 | $15,08 | 884,60K |
| 2026-06-23 | $15,04 | -1,25 % | $14,98 | $15,71 | $14,92 | 1,21M |
| 2026-06-22 | $15,23 | -3,36 % | $15,71 | $15,99 | $15,09 | 954,80K |
| 2026-06-18 | $15,76 | +1,48 % | $15,78 | $16,04 | $15,39 | 1,56M |
| 2026-06-17 | $15,53 | +4,02 % | $14,89 | $16,30 | $14,75 | 1,48M |
| 2026-06-16 | $14,93 | +2,26 % | $14,69 | $15,22 | $14,52 | 1,19M |
| 2026-06-15 | $14,60 | +1,04 % | $14,77 | $15,07 | $14,45 | 1,05M |
| 2026-06-12 | $14,45 | -1,03 % | $14,71 | $14,88 | $14,19 | 863,70K |
| 2026-06-11 | $14,60 | +3,18 % | $14,19 | $14,66 | $13,90 | 920,60K |
| 2026-06-10 | $14,15 | -2,55 % | $14,37 | $14,66 | $14,03 | 969,50K |
| 2026-06-09 | $14,52 | +0,83 % | $14,23 | $15,04 | $14,09 | 942,70K |
| 2026-06-08 | $14,40 | +0,14 % | $14,52 | $14,73 | $14,27 | 866,00K |
| 2026-06-05 | $14,38 | -9,27 % | $15,85 | $15,85 | $14,23 | 1,38M |
| 2026-06-04 | $15,85 | +6,16 % | $15,01 | $16,47 | $14,85 | 2,50M |
| 2026-06-03 | $14,93 | -0,07 % | $14,60 | $14,99 | $14,41 | 1,61M |
| 2026-06-02 | $14,94 | -5,44 % | $15,35 | $15,54 | $14,88 | 1,23M |
| 2026-06-01 | $15,80 | +3,95 % | $15,23 | $16,09 | $14,81 | 2,28M |
| 2026-05-29 | $15,20 | +7,34 % | $14,16 | $15,44 | $13,94 | 2,34M |
| 2026-05-28 | $14,16 | +6,95 % | $13,18 | $14,23 | $13,05 | 1,23M |
| 2026-05-27 | $13,24 | +0,68 % | $13,07 | $13,83 | $13,07 | 1,07M |
| 2026-05-26 | $13,15 | -1,13 % | $13,23 | $13,48 | $13,09 | 1,02M |