Holen Sie sich die Stockscreener-App
23.57
0.86%
-0.1948
Schrodinger Inc-Aktien (SDGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-14 | $24.33 | $23.09 | $1.23 | 356,830.0 | -0.61% |
| 2025-05-13 | $24.54 | $23.63 | $0.9053 | 713,578.0 | -1.70% |
| 2025-05-12 | $24.66 | $23.50 | $1.16 | 1,043,725.0 | +1.09% |
| 2025-05-09 | $24.88 | $23.50 | $1.38 | 1,127,851.0 | +0.13% |
| 2025-05-08 | $24.92 | $22.69 | $2.23 | 2,363,721.0 | +0.67% |
| 2025-05-07 | $24.07 | $23.27 | $0.796 | 1,010,966.0 | +0.68% |
| 2025-05-06 | $25.54 | $23.27 | $2.27 | 1,443,152.0 | -9.31% |
| 2025-05-05 | $26.18 | $24.55 | $1.63 | 1,032,622.0 | +2.73% |
| 2025-05-02 | $26.12 | $25.16 | $0.96 | 713,301.0 | +1.65% |
| 2025-05-01 | $25.89 | $24.84 | $1.05 | 572,803.0 | -2.93% |
| 2025-04-30 | $25.92 | $24.78 | $1.14 | 703,451.0 | -0.58% |
| 2025-04-29 | $26.47 | $25.68 | $0.79 | 887,608.0 | +0.12% |
| 2025-04-28 | $26.73 | $25.45 | $1.28 | 1,225,118.0 | -2.65% |
| 2025-04-25 | $27.00 | $25.61 | $1.39 | 832,053.0 | +1.22% |
| 2025-04-24 | $26.67 | $25.43 | $1.25 | 828,457.0 | +2.63% |
| 2025-04-23 | $27.27 | $25.28 | $1.99 | 1,537,072.0 | -2.04% |
| 2025-04-22 | $26.89 | $25.69 | $1.20 | 1,544,319.0 | -0.76% |
| 2025-04-21 | $26.28 | $25.38 | $0.905 | 1,255,334.0 | +1.71% |
| 2025-04-17 | $25.85 | $24.57 | $1.28 | 1,141,769.0 | +2.14% |
| 2025-04-16 | $25.58 | $23.57 | $2.01 | 2,043,271.0 | -1.50% |
| 2025-04-15 | $26.53 | $24.01 | $2.52 | 2,821,489.0 | -3.56% |
Schrodinger Inc-Aktien (SDGR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Schrodinger Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der SDGR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Schrodinger Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Schrodinger Inc-Aktien (SDGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $26.18 | $22.69 | $3.49 | 10,378,549.0 | -7.86% |
| 2025-04 | $27.27 | $16.60 | $10.67 | 31,893,053.0 | +29.84% |
| 2025-03 | $23.90 | $18.95 | $4.95 | 17,359,216.0 | -11.52% |
| 2025-02 | $28.47 | $20.21 | $8.26 | 20,608,960.0 | -11.03% |
| 2025-01 | $26.75 | $18.20 | $8.55 | 18,358,356.0 | +29.99% |
Schrodinger Inc-Aktien (SDGR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $22.83 | $18.61 | $4.22 | 11,272,359.0 | -16.61% |
| 2024-11 | $23.65 | $17.42 | $6.23 | 18,782,434.0 | +28.28% |
| 2024-10 | $19.36 | $16.67 | $2.69 | 13,507,562.0 | -5.15% |
| 2024-09 | $21.57 | $18.39 | $3.18 | 11,243,996.0 | -11.79% |
| 2024-08 | $24.77 | $18.02 | $6.75 | 15,095,528.0 | -5.61% |
| 2024-07 | $24.57 | $18.74 | $5.83 | 14,189,070.0 | +15.20% |
| 2024-06 | $23.47 | $18.21 | $5.26 | 13,688,167.0 | -10.13% |
| 2024-05 | $26.75 | $21.22 | $5.53 | 17,062,193.0 | -11.73% |
| 2024-04 | $29.15 | $22.70 | $6.45 | 14,150,793.0 | -9.70% |
| 2024-03 | $28.53 | $24.55 | $3.98 | 19,851,508.0 | +6.05% |
| 2024-02 | $33.63 | $25.01 | $8.62 | 19,363,324.0 | -3.74% |
| 2024-01 | $36.13 | $24.88 | $11.25 | 16,168,706.0 | -26.12% |
Schrodinger Inc-Aktien (SDGR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $38.00 | $29.38 | $8.62 | 16,300,188.0 | +15.15% |
| 2023-11 | $32.87 | $20.76 | $12.11 | 18,496,892.0 | +43.27% |
| 2023-10 | $28.32 | $21.30 | $7.02 | 15,349,740.0 | -23.24% |
| 2023-09 | $37.75 | $26.88 | $10.87 | 14,358,390.0 | -23.37% |
| 2023-08 | $52.81 | $33.19 | $19.62 | 26,808,468.0 | -29.48% |
| 2023-07 | $59.24 | $46.61 | $12.63 | 23,554,233.0 | +4.79% |
| 2023-06 | $51.45 | $33.35 | $18.10 | 44,408,169.0 | +49.24% |
| 2023-05 | $40.69 | $25.16 | $15.53 | 24,997,112.0 | +13.31% |
| 2023-04 | $30.02 | $25.62 | $4.40 | 8,515,002.0 | +12.12% |
| 2023-03 | $28.26 | $22.69 | $5.57 | 13,675,406.0 | +21.17% |
| 2023-02 | $28.05 | $21.25 | $6.80 | 9,880,339.0 | -10.13% |
| 2023-01 | $24.74 | $17.37 | $7.37 | 12,156,121.0 | +29.37% |
3.54%
1.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):