גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > שרודינגר יו.אס. > גרפים

עדכון אחרון 05.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שרודינגר יו.אס.

Schrodinger Inc/United States

מניה SDGR נאסד"ק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	19.18	19.18	19.18	19.18	0.00
16:50	19.35	19.35	19.35	19.35	13,817.00
17:00	19.25	19.25	19.25	19.25	8,066.00
17:10	19.34	19.34	19.34	19.34	14,491.00
17:20	19.115	19.115	19.115	19.115	11,913.00
17:30	19.04	19.04	19.04	19.04	11,384.00
17:40	19.02	19.02	19.02	19.02	7,190.00
17:50	19.01	19.01	19.01	19.01	9,919.00
18:00	19.1	19.1	19.1	19.1	21,699.00
18:10	19.09	19.09	19.09	19.09	9,723.00
18:20	19.18	19.18	19.18	19.18	5,595.00
18:30	19.22	19.22	19.22	19.22	3,784.00
18:40	19.2172	19.2172	19.2172	19.2172	7,936.00
18:50	19.285	19.285	19.285	19.285	6,014.00
19:00	19.34	19.34	19.34	19.34	8,276.00
19:10	19.39	19.39	19.39	19.39	7,948.00
19:20	19.39	19.39	19.39	19.39	5,273.00
19:30	19.41	19.41	19.41	19.41	7,723.00
19:40	19.27	19.27	19.27	19.27	7,707.00
19:50	19.33	19.33	19.33	19.33	6,347.00
20:00	19.34	19.34	19.34	19.34	6,379.00
20:10	19.11	19.11	19.11	19.11	191,117.00
20:20	19.1603	19.1603	19.1603	19.1603	7,257.00
20:30	19.095	19.095	19.095	19.095	8,649.00
20:40	19.11	19.11	19.11	19.11	11,594.00
20:50	19.07	19.07	19.07	19.07	42,552.00
21:00	19.11	19.11	19.11	19.11	7,118.00
21:10	19.03	19.03	19.03	19.03	12,589.00
21:20	19.105	19.105	19.105	19.105	32,422.00
21:30	19.115	19.115	19.115	19.115	37,696.00
21:40	19.11	19.11	19.11	19.11	16,603.00
21:50	19.07	19.07	19.07	19.07	10,506.00
22:00	19.07	19.07	19.07	19.07	9,424.00
22:10	19.11	19.11	19.11	19.11	19,028.00
22:20	19.07	19.07	19.07	19.07	41,818.00
22:30	19.175	19.175	19.175	19.175	14,859.00
22:40	19.18	19.18	19.18	19.18	27,441.00
22:50	19.165	19.165	19.165	19.165	21,235.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
29.08.2025 17:00	19.72	19.43	19.685	19.5	46,916.00
29.08.2025 17:30	19.65	19.51	19.57	19.52	57,467.00
29.08.2025 18:00	19.61	19.46	19.535	19.61	77,781.00
29.08.2025 18:30	19.635	19.57	19.6	19.62	69,054.00
29.08.2025 19:00	19.6292	19.58	19.625	19.595	83,023.00
29.08.2025 19:30	19.62	19.55	19.605	19.57	95,295.00
29.08.2025 20:00	19.54	19.42	19.54	19.5	80,955.00
29.08.2025 20:30	19.52	19.4857	19.52	19.4857	95,448.00
29.08.2025 21:00	19.48	19.32	19.48	19.42	129,868.00
29.08.2025 21:30	19.465	19.405	19.435	19.45	176,826.00
29.08.2025 22:00	19.495	19.44	19.46	19.44	203,503.00
29.08.2025 22:30	19.56	19.44	19.44	19.485	346,515.00
02.09.2025 16:30	19.65	19.25	19.25	19.65	21,243.00
02.09.2025 17:00	19.7204	19.445	19.7	19.52	45,360.00
02.09.2025 17:30	19.5269	19.26	19.5269	19.32	55,000.00
02.09.2025 18:00	19.33	19.12	19.33	19.17	97,333.00
02.09.2025 18:30	19.17	19.02	19.17	19.0442	121,520.00
02.09.2025 19:00	19.08	19	19.065	19	138,324.00
02.09.2025 19:30	19.0799	18.98	18.98	19.07	146,101.00
02.09.2025 20:00	19.09	18.94	19.08	18.94	123,740.00
02.09.2025 20:30	19.025	18.965	18.965	19.025	127,751.00
02.09.2025 21:00	19.1	19.005	19.05	19.01	186,443.00
02.09.2025 21:30	19.1	18.99	19.02	19.065	191,722.00
02.09.2025 22:00	19.238	19.0846	19.085	19.225	213,982.00
02.09.2025 22:30	19.235	19.1	19.23	19.1	266,851.00
03.09.2025 16:30	19.33	19.025	19.025	19.25	12,273.00
03.09.2025 17:00	19.37	19.28	19.28	19.31	20,420.00
03.09.2025 17:30	19.35	19.19	19.31	19.22	31,016.00
03.09.2025 18:00	19.23	19.05	19.23	19.05	42,307.00
03.09.2025 18:30	19.105	19.03	19.08	19.07	63,738.00
03.09.2025 19:00	19.1388	19.045	19.06	19.09	76,992.00
03.09.2025 19:30	19.1	19.055	19.07	19.09	59,783.00
03.09.2025 20:00	19.14	19.07	19.09	19.11	78,560.00
03.09.2025 20:30	19.1	18.91	19.1	19.0595	125,695.00
03.09.2025 21:00	19.13	19.06	19.06	19.12	194,724.00
03.09.2025 21:30	19.22	19.06	19.11	19.21	236,529.00
03.09.2025 22:00	19.225	19.05	19.22	19.18	407,867.00
03.09.2025 22:30	19.27	19.13	19.17	19.235	354,685.00
04.09.2025 16:30	19.17	18.8669	19.16	18.9	18,961.00
04.09.2025 17:00	18.9	18.7	18.9	18.75	52,484.00
04.09.2025 17:30	18.92	18.765	18.765	18.81	59,811.00
04.09.2025 18:00	18.89	18.75	18.785	18.89	96,898.00
04.09.2025 18:30	18.99	18.89	18.89	18.95	83,052.00
04.09.2025 19:00	19.02	18.94	18.97	18.965	133,287.00
04.09.2025 19:30	18.98	18.86	18.965	18.89	191,279.00
04.09.2025 20:00	19.01	18.8974	18.8974	18.915	244,924.00
04.09.2025 20:30	18.9308	18.78	18.9101	18.8	201,082.00
04.09.2025 21:00	19.1	18.82	18.82	19.08	270,001.00
04.09.2025 21:30	19.1204	19.05	19.05	19.085	257,060.00
04.09.2025 22:00	19.11	19.05	19.06	19.06	317,667.00
04.09.2025 22:30	19.12	18.99	19.07	18.99	437,638.00
05.09.2025 16:30	19.38	19.02	19.02	19.19	16,870.00
05.09.2025 17:00	19.405	18.99	19.305	19.02	42,599.00
05.09.2025 17:30	19.11	19	19.06	19.04	67,806.00
05.09.2025 18:00	19.22	19.08	19.08	19.1981	70,448.00
05.09.2025 18:30	19.37	19.2	19.2201	19.37	65,259.00
05.09.2025 19:00	19.4594	19.365	19.38	19.365	107,127.00
05.09.2025 19:30	19.36	19.155	19.3475	19.17	144,290.00
05.09.2025 20:00	19.2	19.09	19.17	19.09	318,757.00
05.09.2025 20:30	19.12	18.97	19.08	19.09	389,123.00
05.09.2025 21:00	19.14	19.03	19.08	19.1	441,469.00
05.09.2025 21:30	19.155	19.06	19.11	19.0902	414,553.00
05.09.2025 22:00	19.22	19.06	19.1	19.22	472,674.00
05.09.2025 22:30	19.23	19.135	19.22	19.16	711,371.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
04.11.2024	18.55	17.77	17.90	18.24	620,867.00
05.11.2024	18.26	17.73	18.12	17.89	1,041,589.00
06.11.2024	19.00	17.94	18.78	18.97	786,188.00
07.11.2024	19.25	18.76	19.00	18.78	417,746.00
11.11.2024	19.71	19.05	19.15	19.54	1,221,989.00
12.11.2024	23.65	21.35	23.00	22.25	2,957,125.00
13.11.2024	23.14	21.81	22.04	22.09	1,343,071.00
14.11.2024	22.39	20.30	22.18	20.37	1,401,913.00
15.11.2024	20.46	18.46	20.46	18.54	1,219,681.00
18.11.2024	18.68	17.42	18.46	18.23	1,001,498.00
19.11.2024	19.06	17.90	18.00	18.93	671,973.00
20.11.2024	19.28	18.71	18.94	19.17	629,810.00
21.11.2024	20.59	18.84	19.24	20.37	803,652.00
22.11.2024	21.21	20.08	20.48	20.84	623,327.00
25.11.2024	22.72	21.23	21.44	22.30	1,608,250.00
26.11.2024	22.33	21.20	22.15	21.46	898,892.00
27.11.2024	22.19	21.60	21.64	22.01	448,156.00
29.11.2024	22.80	22.05	22.05	22.57	384,688.00
02.12.2024	22.83	22.03	22.57	22.48	609,788.00
03.12.2024	22.47	21.80	22.13	21.95	427,652.00
04.12.2024	22.48	21.51	22.04	22.23	515,738.00
05.12.2024	22.25	20.56	22.25	20.63	547,527.00
06.12.2024	21.90	20.77	20.85	21.84	505,863.00
09.12.2024	22.44	21.58	22.15	21.67	555,580.00
10.12.2024	22.26	21.55	21.74	22.11	561,327.00
11.12.2024	22.70	21.43	22.50	21.76	408,472.00
12.12.2024	22.00	21.05	21.35	21.07	421,457.00
13.12.2024	21.34	20.42	21.18	20.83	457,128.00
16.12.2024	21.96	20.33	20.83	21.64	417,019.00
17.12.2024	21.91	21.12	21.64	21.36	700,014.00
18.12.2024	22.27	19.40	21.31	19.74	1,224,034.00
19.12.2024	20.10	18.61	19.99	19.30	910,905.00
20.12.2024	19.84	19.01	19.03	19.44	1,066,263.00
23.12.2024	19.80	18.95	19.36	19.76	480,325.00
24.12.2024	20.00	19.44	19.80	19.73	209,428.00
26.12.2024	20.48	19.40	19.50	20.30	522,179.00
27.12.2024	20.20	18.83	20.07	19.77	676,128.00
30.12.2024	19.41	18.78	19.38	18.82	612,994.00
31.12.2024	19.64	18.75	18.88	19.29	458,264.00
06.01.2025	21.70	21.04	21.19	21.09	513,984.00
07.01.2025	22.38	20.83	21.10	21.15	607,913.00
08.01.2025	20.87	19.75	20.77	20.33	521,536.00
10.01.2025	19.85	18.95	19.62	19.29	515,421.00
13.01.2025	19.51	18.20	18.77	19.47	617,392.00
14.01.2025	19.76	18.62	19.62	19.07	708,897.00
15.01.2025	20.20	19.23	19.69	19.30	473,775.00
16.01.2025	19.54	18.63	19.42	18.69	484,554.00
17.01.2025	19.26	18.77	18.87	19.00	436,059.00
21.01.2025	21.36	19.26	19.26	21.33	984,761.00
22.01.2025	25.70	21.33	21.52	24.34	3,613,857.00
23.01.2025	24.97	23.28	24.40	24.41	1,911,779.00
24.01.2025	25.69	23.98	24.82	24.67	1,284,919.00
27.01.2025	24.74	22.84	23.25	24.07	1,339,938.00
28.01.2025	25.67	23.58	24.13	25.52	890,574.00
29.01.2025	26.11	24.54	25.40	24.96	877,793.00
30.01.2025	26.75	24.91	25.25	25.43	988,676.00
31.01.2025	26.22	24.88	25.75	25.08	777,797.00
03.02.2025	24.58	23.57	23.75	24.59	286,448.00
04.02.2025	25.86	24.73	25.00	24.93	687,745.00
05.02.2025	26.60	25.00	25.00	26.46	751,940.00
06.02.2025	26.77	25.21	26.21	25.89	1,065,107.00
07.02.2025	27.00	25.40	25.93	25.67	609,611.00
10.02.2025	26.10	25.04	25.99	25.18	601,875.00
11.02.2025	25.06	24.02	24.74	24.49	809,478.00
12.02.2025	24.50	23.65	23.94	23.86	704,069.00
13.02.2025	24.07	23.14	23.91	24.01	434,220.00
14.02.2025	25.80	24.62	24.84	24.85	1,583,158.00
18.02.2025	28.47	25.25	26.11	26.01	2,129,228.00
19.02.2025	26.51	25.41	26.43	26.01	958,193.00
20.02.2025	25.93	23.50	25.81	24.00	1,498,917.00
21.02.2025	24.50	22.05	24.21	22.64	1,245,123.00
24.02.2025	22.78	21.00	22.43	21.69	890,349.00
25.02.2025	21.62	20.21	21.45	21.05	1,175,617.00
26.02.2025	22.14	21.32	21.62	21.70	1,083,804.00
27.02.2025	24.26	20.86	22.00	22.25	1,857,246.00
28.02.2025	22.59	20.86	21.85	22.31	1,071,340.00
03.03.2025	22.74	21.20	22.63	21.24	867,752.00
04.03.2025	21.66	19.81	20.39	21.08	1,156,056.00
05.03.2025	21.90	20.72	21.20	21.84	850,289.00
06.03.2025	21.70	20.59	21.15	21.05	764,304.00
07.03.2025	21.62	20.17	20.89	21.02	854,499.00
10.03.2025	20.79	19.48	20.34	19.96	1,270,621.00
11.03.2025	22.30	19.85	19.96	21.66	1,080,630.00
12.03.2025	23.10	21.63	22.26	22.77	1,040,910.00
13.03.2025	23.12	21.52	22.75	21.93	958,004.00
14.03.2025	22.97	22.11	22.39	22.90	605,666.00
17.03.2025	23.90	22.83	22.88	23.73	711,718.00
18.03.2025	23.23	21.88	23.16	22.90	1,075,241.00
19.03.2025	23.61	22.66	23.03	22.67	622,047.00
20.03.2025	23.25	22.12	22.40	22.28	654,936.00
21.03.2025	22.20	21.34	21.99	21.80	1,485,665.00
24.03.2025	22.85	22.14	22.32	22.75	833,258.00
25.03.2025	22.65	21.24	22.57	21.45	848,533.00
26.03.2025	21.50	20.51	21.39	20.60	650,916.00
27.03.2025	20.68	20.15	20.50	20.26	618,568.00
28.03.2025	20.27	19.75	20.07	19.96	856,996.00
31.03.2025	19.96	18.95	19.30	19.74	901,792.00
01.04.2025	19.92	18.38	19.74	18.84	1,183,073.00
02.04.2025	20.21	18.36	18.36	19.88	818,474.00
03.04.2025	19.18	18.20	18.75	18.87	1,034,260.00
04.04.2025	18.59	17.08	18.06	18.03	1,433,549.00
07.04.2025	19.15	16.60	16.93	18.21	1,203,967.00
08.04.2025	19.29	17.56	19.15	17.97	1,107,440.00
09.04.2025	20.19	16.89	17.41	19.52	1,572,869.00
10.04.2025	19.30	17.56	18.74	19.22	1,199,032.00
11.04.2025	24.59	19.52	20.49	24.49	4,021,774.00
14.04.2025	26.86	24.31	24.85	26.54	3,371,231.00
15.04.2025	26.53	24.01	26.29	25.60	2,821,266.00
16.04.2025	25.58	23.57	25.58	25.21	2,043,271.00
17.04.2025	25.85	24.57	25.02	25.75	1,141,802.00
21.04.2025	26.28	25.38	25.39	26.19	1,255,334.00
22.04.2025	26.89	25.69	26.74	25.99	1,544,244.00
23.04.2025	27.27	25.28	27.00	25.46	1,536,745.00
24.04.2025	26.67	25.42	25.53	26.13	828,442.00
25.04.2025	27.00	25.61	25.83	26.45	832,059.00
28.04.2025	26.73	25.45	26.26	25.75	1,225,115.00
29.04.2025	26.47	25.68	26.03	25.78	887,608.00
30.04.2025	25.92	24.78	25.10	25.63	703,558.00
01.05.2025	25.89	24.84	25.89	24.88	572,803.00
02.05.2025	26.12	25.16	25.43	25.29	713,302.00
05.05.2025	26.18	24.55	25.06	25.98	1,032,622.00
06.05.2025	25.54	23.27	25.45	23.56	1,443,230.00
07.05.2025	24.07	23.27	23.65	23.72	1,010,901.00
08.05.2025	24.92	22.69	24.47	23.88	2,363,803.00
09.05.2025	24.88	23.50	24.07	23.91	965,235.00
12.05.2025	24.66	23.50	24.02	24.17	1,043,725.00
13.05.2025	24.54	23.63	24.38	23.76	709,023.00
14.05.2025	24.33	23.09	23.73	23.92	908,499.00
15.05.2025	23.92	22.26	23.92	23.36	1,476,638.00
16.05.2025	23.71	22.97	23.43	23.58	866,794.00
19.05.2025	23.62	23.00	23.08	23.56	550,030.00
20.05.2025	22.77	20.55	22.75	21.53	3,050,507.00
21.05.2025	21.28	20.41	21.11	20.51	1,677,192.00
22.05.2025	21.69	20.31	20.48	21.22	1,021,895.00
23.05.2025	21.43	20.76	20.87	21.40	929,695.00
27.05.2025	22.11	21.38	21.92	21.50	900,041.00
28.05.2025	21.73	21.13	21.45	21.52	1,015,042.00
29.05.2025	22.00	21.25	21.71	21.44	758,205.00
30.05.2025	21.82	20.90	21.31	21.62	720,803.00
02.06.2025	22.06	21.23	21.62	21.69	882,610.00
03.06.2025	22.95	21.29	22.03	22.90	1,000,315.00
04.06.2025	23.89	22.85	23.01	23.73	966,867.00
05.06.2025	24.71	23.41	23.89	23.84	785,250.00
06.06.2025	24.92	23.98	24.21	24.62	1,162,242.00
09.06.2025	25.71	24.45	24.99	25.47	1,421,953.00
10.06.2025	26.73	25.41	25.60	26.13	1,686,458.00
11.06.2025	27.63	25.91	26.30	26.69	1,457,273.00
12.06.2025	26.45	22.67	26.45	22.84	2,579,484.00
13.06.2025	22.29	20.90	22.01	21.43	1,726,041.00
16.06.2025	21.81	20.89	21.63	21.20	1,352,713.00
17.06.2025	21.62	20.82	20.91	20.88	1,274,965.00
18.06.2025	21.62	20.49	20.85	21.05	1,169,491.00
20.06.2025	21.28	20.13	21.26	20.46	1,303,490.00
23.06.2025	20.57	19.74	20.24	20.35	710,739.00
24.06.2025	20.88	20.15	20.70	20.60	874,982.00
25.06.2025	20.76	20.03	20.76	20.56	768,882.00
26.06.2025	20.72	20.05	20.38	20.49	668,559.00
27.06.2025	20.90	20.18	20.55	20.61	1,680,489.00
30.06.2025	21.20	20.10	20.81	20.12	2,029,539.00
01.07.2025	21.33	19.85	20.00	20.61	901,928.00
02.07.2025	21.43	20.44	20.51	20.96	830,730.00
03.07.2025	21.42	20.81	21.28	21.12	347,847.00
07.07.2025	20.95	20.27	20.85	20.63	928,216.00
08.07.2025	21.47	20.77	20.77	21.42	1,191,452.00
09.07.2025	22.15	21.44	21.69	21.69	1,035,898.00
10.07.2025	21.94	21.32	21.69	21.71	750,803.00
11.07.2025	21.51	20.82	21.42	21.01	891,781.00
14.07.2025	21.25	20.81	20.81	21.14	601,238.00
15.07.2025	21.35	20.15	21.32	20.37	1,081,930.00
16.07.2025	21.26	20.54	20.55	21.25	1,060,039.00
17.07.2025	22.50	21.41	21.45	21.65	1,252,073.00
18.07.2025	22.47	21.30	22.27	21.45	960,896.00
21.07.2025	23.75	22.03	22.03	22.82	1,632,025.00
22.07.2025	23.20	22.37	22.92	22.77	1,123,711.00
23.07.2025	23.75	22.67	23.01	23.03	1,298,192.00
24.07.2025	22.98	22.34	22.88	22.49	831,412.00
25.07.2025	22.60	22.05	22.53	22.23	759,979.00
28.07.2025	22.54	22.10	22.42	22.39	880,499.00
29.07.2025	22.47	21.09	22.47	21.17	915,223.00
30.07.2025	21.47	20.55	21.35	20.71	712,640.00
31.07.2025	20.94	20.16	20.63	20.33	901,800.00
01.08.2025	20.23	19.47	19.89	19.53	1,116,780.00
04.08.2025	20.09	19.53	19.80	19.99	1,015,774.00
05.08.2025	20.01	19.52	20.00	19.64	1,229,456.00
06.08.2025	19.63	19.01	19.50	19.34	1,224,295.00
07.08.2025	20.31	18.48	20.31	19.36	2,372,428.00
08.08.2025	20.17	19.18	19.44	19.21	1,482,104.00
11.08.2025	19.15	18.51	18.85	18.63	1,597,725.00
12.08.2025	18.95	18.35	18.65	18.85	1,132,717.00
13.08.2025	19.91	18.90	18.92	19.84	1,749,930.00
14.08.2025	19.69	17.00	17.52	19.45	4,398,029.00
15.08.2025	19.60	18.11	18.67	19.38	2,113,588.00
18.08.2025	20.18	19.03	19.38	20.05	1,351,337.00
19.08.2025	20.37	19.28	20.00	19.40	879,043.00
20.08.2025	19.40	18.75	19.20	19.36	1,045,755.00
21.08.2025	19.81	19.00	19.26	19.58	524,006.00
22.08.2025	20.44	19.50	19.86	20.32	1,894,315.00
25.08.2025	20.40	19.43	20.31	19.54	713,534.00
26.08.2025	19.98	19.48	19.54	19.64	519,695.00
27.08.2025	20.08	19.43	19.53	19.79	561,744.00
28.08.2025	20.05	19.67	19.81	19.76	953,761.00
29.08.2025	20.00	19.32	19.82	19.51	703,846.00
02.09.2025	19.78	18.94	19.27	19.11	612,593.00
03.09.2025	19.37	18.91	19.05	19.29	792,111.00
04.09.2025	19.20	18.69	19.20	18.97	969,984.00
05.09.2025	19.46	18.96	19.02	19.13	1,104,066.00

צרו איתנו קשר *5988