גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16.09.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שרודינגר יו.אס.

Schrodinger Inc/United States

מניה SDGR נאסד"ק USD

שער

19.11

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	19.11	19.11	19.11	19.11	0.00
16:40	18.555	18.555	18.555	18.555	0.00
16:50	18.495	18.495	18.495	18.495	20,856.00
17:00	18.51	18.51	18.51	18.51	29,686.00
17:10	18.57	18.57	18.57	18.57	14,886.00
17:20	18.55	18.55	18.55	18.55	69,917.00
17:30	18.57	18.57	18.57	18.57	8,520.00
17:40	18.6	18.6	18.6	18.6	12,523.00
17:50	18.635	18.635	18.635	18.635	3,290.00
18:00	18.65	18.65	18.65	18.65	11,433.00
18:10	18.63	18.63	18.63	18.63	9,292.00
18:20	18.7	18.7	18.7	18.7	9,761.00
18:30	18.713	18.713	18.713	18.713	14,333.00
18:40	18.71	18.71	18.71	18.71	9,248.00
18:50	18.71	18.71	18.71	18.71	4,703.00
19:00	18.815	18.815	18.815	18.815	12,973.00
19:10	18.94	18.94	18.94	18.94	10,992.00
19:20	18.93	18.93	18.93	18.93	10,814.00
19:30	18.95	18.95	18.95	18.95	11,502.00
19:40	18.925	18.925	18.925	18.925	5,786.00
19:50	19.025	19.025	19.025	19.025	16,838.00
20:00	19.0579	19.0579	19.0579	19.0579	6,573.00
20:10	18.995	18.995	18.995	18.995	58,356.00
20:20	18.9401	18.9401	18.9401	18.9401	26,316.00
20:30	18.95	18.95	18.95	18.95	22,050.00
20:40	18.815	18.815	18.815	18.815	14,294.00
20:50	18.81	18.81	18.81	18.81	4,363.00
21:00	18.89	18.89	18.89	18.89	21,296.00
21:10	18.89	18.89	18.89	18.89	19,833.00
21:20	19.05	19.05	19.05	19.05	116,040.00
21:30	19.01	19.01	19.01	19.01	54,655.00
21:40	19.105	19.105	19.105	19.105	165,590.00
21:50	19.025	19.025	19.025	19.025	62,223.00
22:00	19.06	19.06	19.06	19.06	33,882.00
22:10	19.04	19.04	19.04	19.04	55,631.00
22:20	19.07	19.07	19.07	19.07	19,375.00
22:30	19	19	19	19	42,768.00
22:40	19.05	19.05	19.05	19.05	206,212.00
22:50	19.285	19.285	19.285	19.285	168,145.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025 17:00	18.89	18.6	18.835	18.7	127,506.00
11.09.2025 17:30	18.8	18.67	18.76	18.7	237,903.00
11.09.2025 18:00	18.7	18.55	18.68	18.615	296,087.00
11.09.2025 18:30	18.65	18.54	18.62	18.595	269,357.00
11.09.2025 19:00	18.63	18.5366	18.6	18.55	317,489.00
11.09.2025 19:30	18.68	18.555	18.585	18.64	470,505.00
11.09.2025 20:00	18.7	18.6	18.65	18.6	530,325.00
11.09.2025 20:30	18.63	18.56	18.62	18.615	424,637.00
11.09.2025 21:00	18.64	18.5264	18.615	18.575	377,855.00
11.09.2025 21:30	18.72	18.53	18.585	18.72	461,729.00
11.09.2025 22:00	18.73	18.66	18.725	18.73	459,446.00
11.09.2025 22:30	18.855	18.6999	18.7293	18.795	760,840.00
12.09.2025 16:30	18.63	18.466	18.63	18.6227	24,021.00
12.09.2025 17:00	18.77	18.52	18.545	18.7	60,555.00
12.09.2025 17:30	18.7034	18.63	18.7034	18.67	50,484.00
12.09.2025 18:00	18.7	18.625	18.66	18.625	82,531.00
12.09.2025 18:30	18.68	18.615	18.625	18.66	112,867.00
12.09.2025 19:00	18.68	18.6	18.64	18.61	121,799.00
12.09.2025 19:30	18.8	18.605	18.61	18.69	157,886.00
12.09.2025 20:00	18.67	18.52	18.66	18.665	164,019.00
12.09.2025 20:30	18.7	18.58	18.65	18.59	208,497.00
12.09.2025 21:00	18.64	18.58	18.6	18.63	167,921.00
12.09.2025 21:30	18.72	18.625	18.65	18.63	235,777.00
12.09.2025 22:00	18.7	18.5	18.62	18.53	246,438.00
12.09.2025 22:30	18.64	18.5	18.525	18.58	341,145.00
15.09.2025 16:30	18.73	18.46	18.627	18.5058	23,376.00
15.09.2025 17:00	18.56	18.27	18.56	18.36	61,983.00
15.09.2025 17:30	18.37	18.28	18.32	18.31	70,020.00
15.09.2025 18:00	18.3002	18.25	18.29	18.285	84,896.00
15.09.2025 18:30	18.32	18.2624	18.2993	18.31	104,696.00
15.09.2025 19:00	18.335	18.25	18.325	18.28	100,377.00
15.09.2025 19:30	18.42	18.28	18.28	18.39	150,155.00
15.09.2025 20:00	18.435	18.33	18.39	18.35	195,566.00
15.09.2025 20:30	18.445	18.35	18.35	18.44	212,287.00
15.09.2025 21:00	18.41	18.27	18.41	18.3	294,246.00
15.09.2025 21:30	18.49	18.3	18.3	18.41	280,826.00
15.09.2025 22:00	18.44	18.33	18.39	18.41	365,472.00
15.09.2025 22:30	18.5	18.4	18.42	18.465	536,696.00
16.09.2025 16:30	18.6041	18.44	18.465	18.55	21,814.00
16.09.2025 17:00	18.605	18.505	18.55	18.605	62,304.00
16.09.2025 17:30	18.65	18.585	18.6	18.625	60,712.00
16.09.2025 18:00	18.74	18.61	18.61	18.725	88,915.00
16.09.2025 18:30	18.875	18.69	18.725	18.875	108,240.00
16.09.2025 19:00	19	18.905	18.91	18.93	162,673.00
16.09.2025 19:30	19.065	18.9	18.92	19.045	183,610.00
16.09.2025 20:00	19.04	18.8368	18.99	18.86	264,053.00
16.09.2025 20:30	18.905	18.775	18.82	18.875	241,675.00
16.09.2025 21:00	19.11	18.885	18.885	19	468,533.00
16.09.2025 21:30	19.13	19	19.01	19.06	521,272.00
16.09.2025 22:00	19.095	18.9975	19.09	19.035	850,204.00
16.09.2025 22:30	19.285	19	19.11	19.02	1,166,044.00

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
08.09.2025	19.71	18.82	19.16	19.44	994,098.00
09.09.2025	19.53	18.94	19.43	19.46	1,087,075.00
10.09.2025	19.46	18.13	19.46	18.15	1,363,695.00
11.09.2025	18.92	18.20	18.23	18.78	1,239,357.00
12.09.2025	18.83	18.47	18.69	18.57	688,259.00
15.09.2025	18.73	18.24	18.66	18.46	673,280.00
16.09.2025	19.29	18.44	18.45	19.11	1,798,517.00

צרו איתנו קשר *5988