Holen Sie sich die Stockscreener-App
30.31
0.49%
-0.15
Handel nachbörslich:
30.33
0.02
+0.07%
Schrodinger Inc-Aktien (SDGR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $31.14 | $29.28 | $1.86 | 3,045,101.0 | -0.49% |
| 2026-10-01 | $31.93 | $30.01 | $1.92 | 5,135,932.0 | -1.90% |
| 2026-09-30 | $32.45 | $30.18 | $2.27 | 3,889,988.0 | +2.37% |
| 2026-09-29 | $30.60 | $29.04 | $1.56 | 1,847,392.0 | +2.81% |
| 2026-09-28 | $30.21 | $28.20 | $2.01 | 2,129,799.0 | +2.25% |
| 2026-09-25 | $29.74 | $27.69 | $2.05 | 1,369,824.0 | -2.04% |
| 2026-09-24 | $30.24 | $28.40 | $1.84 | 2,025,271.0 | +0.75% |
| 2026-09-23 | $31.14 | $28.32 | $2.82 | 3,062,826.0 | -4.79% |
| 2026-09-22 | $31.59 | $29.69 | $1.90 | 2,564,408.0 | +1.52% |
| 2026-09-21 | $31.03 | $29.00 | $2.03 | 2,886,235.0 | +4.20% |
| 2026-09-18 | $30.22 | $28.55 | $1.67 | 5,215,932.0 | -4.03% |
| 2026-09-17 | $30.41 | $24.09 | $6.32 | 8,949,732.0 | +26.37% |
| 2026-09-16 | $24.39 | $23.02 | $1.37 | 2,800,876.0 | +2.92% |
| 2026-09-15 | $23.71 | $20.34 | $3.37 | 3,745,892.0 | +12.05% |
| 2026-09-14 | $21.40 | $18.84 | $2.56 | 1,948,405.0 | +9.10% |
| 2026-09-11 | $19.03 | $18.63 | $0.40 | 464,098.0 | +1.17% |
| 2026-09-10 | $19.20 | $18.69 | $0.51 | 510,732.0 | -2.08% |
| 2026-09-09 | $20.00 | $19.09 | $0.915 | 755,709.0 | -4.14% |
| 2026-09-08 | $20.37 | $19.73 | $0.635 | 1,114,543.0 | -0.30% |
| 2026-09-04 | $20.67 | $19.68 | $0.985 | 876,383.0 | -2.99% |
| 2026-09-03 | $21.29 | $20.25 | $1.04 | 771,450.0 | -0.81% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $31.93 | $29.28 | $2.65 | 11,226,134.0 | -2.38% |
| 2026-09 | $32.45 | $18.63 | $13.82 | 49,668,788.0 | +59.23% |
| 2026-08 | $20.48 | $14.91 | $5.57 | 24,303,839.0 | +28.80% |
| 2026-07 | $17.62 | $14.61 | $3.02 | 21,297,814.0 | -6.83% |
| 2026-06 | $17.82 | $13.90 | $3.92 | 32,036,753.0 | +6.91% |
| 2026-05 | $15.44 | $11.56 | $3.88 | 28,021,189.0 | +27.09% |
| 2026-04 | $13.31 | $11.02 | $2.29 | 30,734,250.0 | +5.28% |
| 2026-03 | $13.21 | $10.95 | $2.26 | 24,246,729.0 | -5.80% |
| 2026-02 | $14.43 | $11.11 | $3.32 | 34,082,370.0 | -13.67% |
| 2026-01 | $19.58 | $13.44 | $6.14 | 24,156,744.0 | -21.87% |
Schrodinger Inc-Aktien (SDGR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $19.44 | $16.86 | $2.58 | 16,888,694.0 | +1.37% |
| 2025-11 | $21.23 | $15.99 | $5.24 | 19,876,363.0 | -16.54% |
| 2025-10 | $23.02 | $18.89 | $4.13 | 28,197,812.0 | +4.89% |
| 2025-09 | $20.39 | $18.13 | $2.26 | 21,795,417.0 | +2.82% |
| 2025-08 | $20.45 | $17.00 | $3.45 | 28,784,509.0 | -4.03% |
| 2025-07 | $23.75 | $19.85 | $3.90 | 19,988,217.0 | +1.04% |
| 2025-06 | $27.63 | $19.74 | $7.89 | 25,609,464.0 | -6.94% |
| 2025-05 | $26.18 | $20.31 | $5.87 | 23,898,440.0 | -15.65% |
| 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% |
0.13%
2.13%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):