גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 11.06.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית שרודינגר יו.אס.

Schrodinger Inc/United States

מניה SDGR נאסד"ק USD

שער

26.69

שינוי

+2.14%

שינוי ב USD

0.56

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	26.39	26.39	26.39	26.39	0.00
16:50	26.21	26.21	26.21	26.21	13,610.00
17:00	26.28	26.28	26.28	26.28	19,338.00
17:10	26.375	26.375	26.375	26.375	20,356.00
17:20	26.72	26.72	26.72	26.72	122,776.00
17:30	26.63	26.63	26.63	26.63	22,256.00
17:40	26.7	26.7	26.7	26.7	21,192.00
17:50	26.84	26.84	26.84	26.84	21,718.00
18:00	26.8704	26.8704	26.8704	26.8704	12,574.00
18:10	27.225	27.225	27.225	27.225	67,891.00
18:20	27.21	27.21	27.21	27.21	20,209.00
18:30	27.08	27.08	27.08	27.08	12,892.00
18:40	27	27	27	27	16,906.00
18:50	26.95	26.95	26.95	26.95	33,985.00
19:00	26.935	26.935	26.935	26.935	19,792.00
19:10	26.935	26.935	26.935	26.935	22,089.00
19:20	26.91	26.91	26.91	26.91	12,829.00
19:30	26.85	26.85	26.85	26.85	12,721.00
19:40	27.06	27.06	27.06	27.06	118,311.00
19:50	27.15	27.15	27.15	27.15	11,139.00
20:00	27.4306	27.4306	27.4306	27.4306	26,899.00
20:10	27.5245	27.5245	27.5245	27.5245	39,030.00
20:20	27.55	27.55	27.55	27.55	28,206.00
20:30	27.49	27.49	27.49	27.49	26,504.00
20:40	27.5401	27.5401	27.5401	27.5401	14,706.00
20:50	27.47	27.47	27.47	27.47	16,193.00
21:00	27.25	27.25	27.25	27.25	21,976.00
21:10	26.99	26.99	26.99	26.99	38,311.00
21:20	26.985	26.985	26.985	26.985	20,479.00
21:30	26.95	26.95	26.95	26.95	13,360.00
21:40	26.91	26.91	26.91	26.91	14,231.00
21:50	26.94	26.94	26.94	26.94	17,904.00
22:00	26.91	26.91	26.91	26.91	22,638.00
22:10	26.81	26.81	26.81	26.81	17,592.00
22:20	26.975	26.975	26.975	26.975	16,727.00
22:30	26.98	26.98	26.98	26.98	18,308.00
22:40	26.775	26.775	26.775	26.775	37,832.00
22:50	26.73	26.73	26.73	26.73	39,774.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	24.375	24.1282	24.16	24.21	55,668.00
06.06.2025 17:30	24.52	24.19	24.22	24.52	115,786.00
06.06.2025 18:00	24.665	24.395	24.515	24.57	308,433.00
06.06.2025 18:30	24.76	24.6	24.6	24.75	350,315.00
06.06.2025 19:00	24.865	24.7	24.7685	24.865	503,764.00
06.06.2025 19:30	24.91	24.8	24.91	24.8	448,105.00
06.06.2025 20:00	24.8621	24.7001	24.8	24.83	559,551.00
06.06.2025 20:30	24.87	24.775	24.845	24.86	531,421.00
06.06.2025 21:00	24.89	24.72	24.85	24.73	685,350.00
06.06.2025 21:30	24.8	24.425	24.76	24.465	581,238.00
06.06.2025 22:00	24.61	24.4666	24.47	24.4666	1,061,553.00
06.06.2025 22:30	24.63	24.41	24.44	24.6	1,234,964.00
09.06.2025 16:30	25.12	24.46	24.915	24.95	68,816.00
09.06.2025 17:00	25.1	24.6	25	24.9	366,535.00
09.06.2025 17:30	24.9	24.72	24.855	24.76	351,358.00
09.06.2025 18:00	24.96	24.6425	24.72	24.95	423,379.00
09.06.2025 18:30	25.16	24.9097	24.97	25.16	654,500.00
09.06.2025 19:00	25.24	25.03	25.17	25.2	720,466.00
09.06.2025 19:30	25.43	25.18	25.195	25.43	568,259.00
09.06.2025 20:00	25.63	25.48	25.48	25.57	658,317.00
09.06.2025 20:30	25.525	25.37	25.525	25.45	706,212.00
09.06.2025 21:00	25.62	25.445	25.45	25.6	739,869.00
09.06.2025 21:30	25.61	25.44	25.59	25.57	875,353.00
09.06.2025 22:00	25.63	25.51	25.6	25.51	1,000,609.00
09.06.2025 22:30	25.69	25.375	25.53	25.485	1,386,679.00
10.06.2025 16:30	26.155	25.555	25.555	25.89	192,383.00
10.06.2025 17:00	26.675	26.0075	26.0075	26.5	455,365.00
10.06.2025 17:30	26.63	26.35	26.5	26.3818	662,094.00
10.06.2025 18:00	26.72	26.33	26.435	26.48	943,552.00
10.06.2025 18:30	26.48	26.1	26.48	26.395	1,022,877.00
10.06.2025 19:00	26.465	26.27	26.41	26.32	976,314.00
10.06.2025 19:30	26.36	26.19	26.325	26.255	1,013,797.00
10.06.2025 20:00	26.37	26.08	26.31	26.09	774,450.00
10.06.2025 20:30	26.4276	26.055	26.055	26.29	1,126,013.00
10.06.2025 21:00	26.3298	26.04	26.21	26.2422	1,330,085.00
10.06.2025 21:30	26.35	26.18	26.21	26.3	1,469,291.00
10.06.2025 22:00	26.33	26.2	26.33	26.27	1,795,726.00
10.06.2025 22:30	26.34	26.15	26.26	26.15	1,890,288.00
11.06.2025 16:30	26.54	26.0651	26.245	26.175	82,139.00
11.06.2025 17:00	26.75	26.21	26.23	26.6255	220,210.00
11.06.2025 17:30	27.12	26.62	26.62	27.12	263,832.00
11.06.2025 18:00	27.27	27.045	27.18	27.045	460,738.00
11.06.2025 18:30	27.03	26.9	27.03	27.02	638,982.00
11.06.2025 19:00	26.97	26.805	26.97	26.93	606,016.00
11.06.2025 19:30	27.4901	27.01	27.1	27.43	725,306.00
11.06.2025 20:00	27.63	27.385	27.385	27.53	813,798.00
11.06.2025 20:30	27.615	27.2	27.565	27.24	881,115.00
11.06.2025 21:00	27.24	26.8464	27.24	26.945	815,254.00
11.06.2025 21:30	26.97	26.7975	26.91	26.84	1,017,043.00
11.06.2025 22:00	26.98	26.81	26.85	26.86	1,405,822.00
11.06.2025 22:30	26.83	26.67	26.8	26.7	1,494,010.00

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

צרו איתנו קשר *5988