Marchés français ouverture 6 h 46 min

Schrödinger, Inc. (SDGR)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,34-0,70 (-2,80 %)
À la clôture : 04:00PM EDT
24,30 -0,04 (-0,16 %)
Échanges après Bourse : 07:58PM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 avr. 202425,1725,3324,2824,3424,34671 794
17 avr. 202424,9825,5324,4625,0425,04487 800
16 avr. 202425,3325,5024,7024,7624,76554 000
15 avr. 202426,4726,6225,4025,5425,54708 200
12 avr. 202427,0327,1526,1826,4526,45431 400
11 avr. 202427,8227,9726,8527,3827,38452 000
10 avr. 202427,3027,5426,2227,5127,51700 100
09 avr. 202427,5329,1527,4228,5028,501 132 000
08 avr. 202427,2027,6426,5527,3127,31634 900
05 avr. 202425,8927,0125,6026,9226,92887 100
04 avr. 202425,3326,3825,0226,0526,05672 500
03 avr. 202424,8025,2324,3324,8924,89568 000
02 avr. 202425,5825,5824,8125,0825,08694 300
01 avr. 202427,1027,1025,5926,3326,33669 200
28 mars 202426,6727,4526,5927,0027,00566 500
27 mars 202426,0226,6925,5726,6326,63659 600
26 mars 202425,8326,1725,3625,6525,65675 700
25 mars 202426,8427,1325,3725,5125,51566 700
22 mars 202427,4327,8626,7426,7726,77582 600
21 mars 202427,0027,7726,7527,5127,511 351 000
20 mars 202426,0526,7025,3026,6926,691 050 800
19 mars 202425,3026,2225,1726,0426,04668 400
18 mars 202426,2126,7525,6425,6825,68930 900
15 mars 202425,5226,1225,1626,0426,041 256 300
14 mars 202426,3526,6625,5125,7525,751 045 100
13 mars 202426,0127,0525,9726,5026,50652 300
12 mars 202426,5026,5725,7026,3326,33710 900
11 mars 202426,9628,0026,1626,5426,54970 900
08 mars 202427,2028,5326,7327,1627,161 626 500
07 mars 202425,2127,0025,1726,8026,801 591 700
06 mars 202425,2525,4124,5524,8124,81615 700
05 mars 202424,9625,6524,5624,7424,74875 300
04 mars 202426,8926,8924,9725,2425,241 273 300
01 mars 202425,5327,2925,5326,8126,812 191 400
29 févr. 202426,8928,2425,0125,4625,464 086 900
28 févr. 202432,2932,4631,2931,3731,371 265 300
27 févr. 202432,0033,6331,6933,0933,09961 200
26 févr. 202430,3631,9330,2831,4831,48672 900
23 févr. 202431,1431,7230,1930,4830,48954 600
22 févr. 202431,0832,3630,7831,1531,151 008 700
21 févr. 202430,5130,5929,4330,0330,03888 300
20 févr. 202431,9632,2830,2030,9330,93965 200
16 févr. 202429,4533,2429,2032,5032,501 686 500
15 févr. 202428,3529,8428,1229,7029,70938 400
14 févr. 202427,1327,8526,8927,7527,75627 400
13 févr. 202427,2027,5526,3226,5826,58658 000
12 févr. 202427,5528,8327,5028,5128,51863 400
09 févr. 202427,4528,2227,3427,5927,59566 500
08 févr. 202426,4427,5726,1727,2027,20383 200
07 févr. 202426,7226,7826,2126,4426,44484 700
06 févr. 202425,8626,7825,6426,6526,65682 100
05 févr. 202425,9926,2325,3525,9425,94495 700
02 févr. 202426,0327,0125,9026,5026,50506 600
01 févr. 202427,1427,2725,8026,6326,63710 800
31 janv. 202427,4028,2126,4326,4526,45754 600
30 janv. 202427,9728,0127,1627,4727,47509 800
29 janv. 202427,2028,3926,6628,2528,25453 800
26 janv. 202427,6829,1527,0727,1927,19579 300
25 janv. 202427,7128,0626,5126,8626,86539 600
24 janv. 202427,7127,8526,8827,1527,15605 800
23 janv. 202427,9028,6026,7627,2927,29513 900
22 janv. 202426,7027,7625,5227,3927,391 228 100
19 janv. 202426,0526,4124,8826,3826,38820 700
18 janv. 202426,8326,8325,7625,9825,98952 500
17 janv. 202426,6526,9826,1826,6426,64723 800
16 janv. 202427,7528,0426,7627,4127,41836 300
12 janv. 202429,5330,0028,2728,4028,40583 600
11 janv. 202430,2430,3928,7929,3729,37715 900
10 janv. 202430,3130,4529,2330,3930,39621 500
09 janv. 202430,8131,3829,9130,3430,34739 800
08 janv. 202428,7631,1526,2831,1031,102 345 100
05 janv. 202431,8032,4831,2431,4631,46553 200
04 janv. 202432,2032,7231,7332,1932,19606 000
03 janv. 202433,8633,9631,9332,4132,41846 500
02 janv. 202435,4136,1334,8035,1335,13650 100
29 déc. 202337,0137,4835,4035,8035,80523 100
28 déc. 202336,4937,3436,1537,2137,21543 600
27 déc. 202337,9038,0036,1136,5336,53536 900
26 déc. 202336,6037,6936,2637,1137,11427 200
22 déc. 202335,0036,3834,7836,0636,06526 700
21 déc. 202334,7535,3834,4134,7934,79535 700
20 déc. 202335,5136,9433,6433,7033,701 017 300
19 déc. 202334,6935,9934,1435,4935,491 010 300
18 déc. 202334,7036,0534,0534,0634,06811 100
15 déc. 202336,4236,9434,3434,7934,791 628 700
14 déc. 202332,4935,9632,4235,7935,791 674 700
13 déc. 202331,4632,1329,3831,3731,371 068 400
12 déc. 202332,3032,3931,2531,4731,47678 700
11 déc. 202331,8333,1331,2432,4232,42644 800
08 déc. 202331,7532,4931,3531,9531,95532 100
07 déc. 202331,5732,8330,6932,2632,26752 200
06 déc. 202332,2133,1031,5832,0832,08618 800
05 déc. 202332,5933,6631,3531,6031,60768 500
04 déc. 202332,1933,5031,5232,2632,261 395 100
01 déc. 202330,9732,5730,5432,4932,49649 200
30 nov. 202331,9232,4830,6731,0931,09780 000
29 nov. 202331,7932,8730,9531,4631,46626 100
28 nov. 202331,0831,4930,4031,2631,26827 900
27 nov. 202330,5431,2829,6531,1731,17825 600
24 nov. 202330,6731,6830,3631,0531,05369 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...