גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 03.07.2025

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	21.055	21.055	21.055	21.055	0.00
16:50	21.0753	21.0753	21.0753	21.0753	16,808.00
17:00	20.98	20.98	20.98	20.98	15,922.00
17:10	21.13	21.13	21.13	21.13	16,250.00
17:20	21.05	21.05	21.05	21.05	10,733.00
17:30	20.85	20.85	20.85	20.85	10,435.00
17:40	20.884	20.884	20.884	20.884	9,401.00
17:50	20.99	20.99	20.99	20.99	9,834.00
18:00	21.02	21.02	21.02	21.02	10,476.00
18:10	21.01	21.01	21.01	21.01	7,472.00
18:20	20.96	20.96	20.96	20.96	7,425.00
18:30	20.99	20.99	20.99	20.99	6,174.00
18:40	20.9868	20.9868	20.9868	20.9868	8,798.00
18:50	21	21	21	21	8,158.00
19:00	21.02	21.02	21.02	21.02	19,761.00
19:20	20.975	20.975	20.975	20.975	4,845.00
19:30	20.96	20.96	20.96	20.96	10,492.00
19:40	20.9655	20.9655	20.9655	20.9655	5,712.00
19:50	20.9741	20.9741	20.9741	20.9741	8,031.00
20:00	21.05	21.05	21.05	21.05	35,786.00
20:10	21.12	21.12	21.12	21.12	77,747.00
20:20	21.12	21.12	21.12	21.12	1,718.00
20:30	21.12	21.12	21.12	21.12	3,344.00
20:40	21.12	21.12	21.12	21.12	0.00
20:50	21.12	21.12	21.12	21.12	35.00
21:00	21.12	21.12	21.12	21.12	7.00
21:10	21.12	21.12	21.12	21.12	2.00
21:20	21.12	21.12	21.12	21.12	10.00
21:30	21.12	21.12	21.12	21.12	0.00
21:40	21.12	21.12	21.12	21.12	0.00
21:50	21.12	21.12	21.12	21.12	3.00
22:00	21.12	21.12	21.12	21.12	9.00
22:10	21.12	21.12	21.12	21.12	1,513.00
22:20	21.12	21.12	21.12	21.12	12.00
22:30	21.12	21.12	21.12	21.12	2.00
22:40	21.12	21.12	21.12	21.12	0.00
22:50	21.12	21.12	21.12	21.12	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.07.2025 17:00	20.5	20.2	20.41	20.2	32,819.00
01.07.2025 17:30	20.3699	20.2289	20.28	20.2289	56,969.00
01.07.2025 18:00	20.535	20.2289	20.2289	20.475	60,283.00
01.07.2025 18:30	20.9	20.49	20.5	20.82	134,471.00
01.07.2025 19:00	21.33	20.7639	20.7639	21.14	274,102.00
01.07.2025 19:30	21.259	20.835	21.1	20.835	288,353.00
01.07.2025 20:00	21.16	20.87	20.91	21.1075	339,944.00
01.07.2025 20:30	21.14	21.03	21.09	21.07	388,026.00
01.07.2025 21:00	21.2	20.87	21.102	20.87	333,507.00
01.07.2025 21:30	20.87	20.72	20.82	20.745	338,711.00
01.07.2025 22:00	20.72	20.54	20.72	20.71	554,072.00
01.07.2025 22:30	20.705	20.55	20.705	20.595	695,879.00
02.07.2025 16:30	20.875	20.49	20.49	20.79	22,966.00
02.07.2025 17:00	21.16	20.76	20.76	21.15	52,139.00
02.07.2025 17:30	21.3	21.075	21.12	21.3	91,175.00
02.07.2025 18:00	21.4	21.045	21.3	21.045	133,095.00
02.07.2025 18:30	21.1019	20.93	21.09	20.95	172,312.00
02.07.2025 19:00	20.975	20.87	20.96	20.94	232,767.00
02.07.2025 19:30	21.05	20.98	20.98	21.01	183,164.00
02.07.2025 20:00	21.05	20.955	20.985	21.02	138,271.00
02.07.2025 20:30	21.055	20.96	21.055	20.96	197,362.00
02.07.2025 21:00	21.12	20.9654	20.97	21.04	202,783.00
02.07.2025 21:30	21.1	20.9907	21.0174	21.005	216,322.00
02.07.2025 22:00	21.0825	21.01	21.02	21.02	339,936.00
02.07.2025 22:30	21.06	20.93	21.03	20.97	393,299.00
03.07.2025 16:30	21.42	20.94	21.17	21	40,624.00
03.07.2025 17:00	21.2	20.81	21.075	20.82	57,517.00
03.07.2025 17:30	21.04	20.83	20.83	21.0216	73,034.00
03.07.2025 18:00	21.04	20.9483	21.03	21.01	78,421.00
03.07.2025 18:30	21.0495	20.905	21.0008	20.94	104,207.00
03.07.2025 19:00	21.02	20.93	20.96	20.95	107,252.00
03.07.2025 19:30	21.08	20.93	20.93	21.08	178,723.00
03.07.2025 20:00	21.12	21.12	21.12	21.12	7,309.00
03.07.2025 20:30	21.12	21.12	21.12	21.12	346,092.00
03.07.2025 21:00	21.12	21.12	21.12	21.12	346,095.00
03.07.2025 21:30	21.12	21.12	21.12	21.12	347,617.00
03.07.2025 22:00	21.12	21.12	21.12	21.12	347,631.00
03.07.2025 22:30	21.12	21.12	21.12	21.12	347,828.00

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

צרו איתנו קשר *5988