Schrodinger Inc

SDGR
🏛️ 德国 →
16.53
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 33.84 34.28 33.12 33.82 0.0M
2023-12-28 33.18 33.72 32.46 33.72 0.0M
2023-12-27 33.32 34.22 32.56 32.56 0.0M
2023-12-22 31.22 33.02 31.16 32.56 0.0M
2023-12-21 30.98 31.86 30.40 31.62 0.0M
2023-12-20 32.72 33.72 31.10 31.20 0.0M
2023-12-19 31.46 32.48 30.82 32.46 0.0M
2023-12-18 32.24 33.00 31.30 31.30 0.0M
2023-12-15 32.98 33.98 31.52 31.86 0.0M
2023-12-14 29.10 32.52 28.30 32.20 0.0M
2023-12-13 28.92 28.96 27.44 28.14 0.0M
2023-12-12 30.02 30.38 29.30 29.40 0.0M
2023-12-11 29.38 30.60 29.36 30.14 0.0M
2023-12-08 30.24 30.24 29.36 29.58 0.0M
2023-12-07 29.50 30.18 28.78 29.94 0.0M
2023-12-06 29.04 30.40 29.04 30.06 0.0M
2023-12-05 29.48 30.92 29.38 29.62 0.0M
2023-12-04 30.14 30.40 29.18 29.24 0.0M
2023-12-01 28.80 29.80 28.06 29.80 0.0M
2023-11-30 28.56 29.24 28.50 28.50 0.0M
2023-11-29 28.82 29.80 28.26 28.52 0.0M
2023-11-28 28.20 28.60 28.08 28.60 0.0M
2023-11-27 28.10 28.34 27.50 28.20 0.0M
2023-11-24 28.66 28.80 28.04 28.42 0.0M
2023-11-23 27.84 28.50 27.46 28.48 0.0M
2023-11-22 26.64 28.20 26.64 28.20 0.0M
2023-11-21 27.54 27.56 26.14 26.80 0.0M
2023-11-20 27.96 29.32 27.86 27.94 0.0M
2023-11-17 28.26 29.18 27.96 27.96 0.0M
2023-11-16 28.78 29.22 27.40 28.22 0.0M
2023-11-15 28.14 30.12 27.90 28.66 0.0M
2023-11-14 26.20 27.92 26.00 27.52 0.0M
2023-11-13 25.74 25.82 25.16 25.82 0.0M
2023-11-10 24.96 25.50 24.32 25.50 0.0M
2023-11-09 25.66 25.70 24.02 24.78 0.0M
2023-11-08 26.70 26.82 25.18 25.18 0.0M
2023-11-07 26.06 27.24 25.30 26.24 0.0M
2023-11-06 26.80 27.60 25.54 25.84 0.0M
2023-11-03 23.78 27.16 23.72 26.52 0.0M
2023-11-02 21.24 25.74 21.12 23.88 0.0M
2023-11-01 20.56 21.74 19.76 21.22 0.0M
2023-10-31 20.38 20.52 20.30 20.52 0.0M
2023-10-30 20.32 20.86 20.20 20.38 0.0M
2023-10-27 21.32 21.44 20.40 20.64 0.0M
2023-10-26 21.94 22.04 21.30 21.50 0.0M
2023-10-25 22.58 22.60 21.56 21.74 0.0M
2023-10-24 20.52 22.48 20.52 22.48 0.0M
2023-10-23 21.00 21.00 20.06 20.56 0.0M
2023-10-20 21.10 21.50 20.80 20.80 0.0M
2023-10-19 22.12 22.40 21.22 21.22 0.0M
2023-10-18 23.02 23.44 22.16 22.24 0.0M
2023-10-17 23.34 23.72 22.68 23.50 0.0M
2023-10-16 22.50 23.38 22.00 23.14 0.0M
2023-10-13 22.52 22.98 22.12 22.32 0.0M
2023-10-12 24.54 25.48 22.50 22.54 0.0M
2023-10-11 25.62 26.10 24.38 24.76 0.0M
2023-10-10 25.42 26.00 25.22 25.82 0.0M
2023-10-09 26.02 26.52 25.08 25.38 0.0M
2023-10-06 26.66 26.68 25.66 26.26 0.0M
2023-10-05 25.80 26.40 25.50 26.32 0.0M
2023-10-04 26.30 26.30 25.44 26.14 0.0M
2023-10-03 26.00 26.54 25.74 25.90 0.0M
2023-10-02 27.10 27.48 26.00 26.28 0.0M
2023-09-29 26.16 27.06 25.68 26.88 0.0M
2023-09-28 25.78 26.56 25.56 25.90 0.0M
2023-09-27 26.00 26.30 25.70 25.96 0.0M
2023-09-26 26.82 26.84 25.70 25.96 0.0M
2023-09-25 27.58 27.64 26.34 26.68 0.0M
2023-09-22 28.24 28.60 26.92 27.10 0.0M
2023-09-21 28.72 28.92 27.70 27.96 0.0M
2023-09-20 29.48 29.72 29.10 29.22 0.0M
2023-09-19 29.00 29.62 28.80 29.28 0.0M
2023-09-18 30.92 30.96 29.14 29.72 0.0M
2023-09-15 30.90 31.66 30.48 30.60 0.0M
2023-09-14 30.80 31.70 30.70 31.44 0.0M
2023-09-13 31.42 31.90 30.84 30.94 0.0M
2023-09-12 31.94 32.02 31.32 31.46 0.0M
2023-09-11 31.46 32.12 31.46 31.90 0.0M
2023-09-08 32.80 32.80 31.84 31.84 0.0M
2023-09-07 33.58 33.58 31.76 32.00 0.0M
2023-09-06 33.68 33.68 32.78 33.22 0.0M
2023-09-05 34.02 34.32 33.00 33.32 0.0M
2023-09-04 34.28 34.40 33.72 34.28 0.0M
2023-09-01 33.76 34.82 33.76 34.28 0.0M
2023-08-31 33.42 34.48 33.42 34.06 0.0M
2023-08-30 34.06 34.14 32.66 33.72 0.0M
2023-08-29 33.44 34.12 33.10 33.92 0.0M
2023-08-28 33.00 33.46 32.28 33.24 0.0M
2023-08-25 33.48 33.50 31.90 32.60 0.0M
2023-08-24 36.06 36.30 31.52 32.92 0.0M
2023-08-23 33.96 35.86 33.60 34.98 0.0M
2023-08-22 33.96 35.10 33.26 33.26 0.0M
2023-08-21 30.72 34.08 30.72 33.86 0.0M
2023-08-18 31.48 31.56 30.04 30.94 0.0M
2023-08-17 31.82 32.26 31.04 31.14 0.0M
2023-08-16 33.12 33.70 31.82 32.22 0.0M
2023-08-15 33.96 34.00 33.12 33.40 0.0M
2023-08-14 34.72 34.78 33.02 33.78 0.0M
2023-08-11 35.22 35.22 34.02 34.44 0.0M
2023-08-10 36.60 36.74 34.50 34.78 0.0M
2023-08-09 35.06 36.72 34.06 36.72 0.0M
2023-08-08 34.16 35.22 33.52 35.16 0.0M
2023-08-07 37.00 37.34 32.66 34.58 0.0M
2023-08-04 35.62 37.64 34.44 36.20 0.0M
2023-08-03 40.00 40.00 34.72 34.98 0.0M
2023-08-02 46.94 47.54 44.76 46.10 0.0M
2023-08-01 48.00 48.42 47.12 47.62 0.0M
2023-07-31 44.98 47.52 44.12 47.52 0.0M
2023-07-28 43.16 45.78 43.16 44.78 0.0M
2023-07-27 44.20 46.36 43.12 43.62 0.0M
2023-07-26 44.78 44.92 43.40 43.94 0.0M
2023-07-25 45.20 46.16 44.26 44.36 0.0M
2023-07-24 49.20 49.38 44.42 44.70 0.0M
2023-07-21 46.50 49.44 46.50 48.34 0.0M
2023-07-20 50.00 50.25 46.50 46.80 0.0M
2023-07-19 49.30 51.45 48.22 49.68 0.0M
2023-07-18 48.70 49.38 47.82 49.16 0.0M
2023-07-17 47.88 49.24 46.38 48.80 0.0M
2023-07-14 47.26 49.56 47.02 47.58 0.0M
2023-07-13 49.80 51.15 47.20 48.10 0.0M
2023-07-12 48.10 52.65 47.92 49.08 0.0M
2023-07-11 47.64 48.10 46.16 48.02 0.0M
2023-07-10 44.22 47.30 43.70 46.88 0.0M
2023-07-07 43.36 45.04 43.02 44.54 0.0M
2023-07-06 44.98 46.12 42.78 43.30 0.0M
2023-07-05 43.70 46.34 43.66 45.50 0.0M
2023-07-04 45.04 46.00 43.34 43.70 0.0M
2023-07-03 46.16 49.24 44.54 45.16 0.0M
2023-06-30 44.22 47.10 43.56 45.86 0.0M
2023-06-29 41.68 44.60 40.40 43.80 0.0M
2023-06-28 38.48 40.94 38.30 40.64 0.0M
2023-06-27 38.04 38.50 36.64 38.48 0.0M
2023-06-26 39.18 39.18 38.02 38.14 0.0M
2023-06-23 39.62 40.28 38.28 38.74 0.0M
2023-06-22 42.36 42.98 39.64 40.30 0.0M
2023-06-21 45.60 45.60 41.22 42.84 0.0M
2023-06-20 43.78 44.34 41.36 43.54 0.0M
2023-06-19 42.00 44.98 41.72 44.10 0.0M
2023-06-16 42.00 44.50 41.00 42.50 0.0M
2023-06-15 37.08 41.78 35.88 41.78 0.0M
2023-06-14 38.50 39.50 36.44 37.04 0.0M
2023-06-13 35.58 37.96 35.50 37.94 0.0M
2023-06-12 34.66 36.40 34.28 35.74 0.0M
2023-06-09 35.92 36.78 34.28 34.28 0.0M
2023-06-08 35.18 35.84 33.58 35.70 0.0M
2023-06-07 36.32 38.00 34.44 35.00 0.0M
2023-06-06 36.22 37.10 34.78 36.00 0.0M
2023-06-05 34.88 36.30 33.12 35.94 0.0M
2023-06-02 32.90 34.00 31.60 33.02 0.0M
2023-06-01 31.62 32.90 31.62 32.64 0.0M
2023-05-31 31.52 32.80 31.12 31.20 0.0M
2023-05-30 35.40 35.98 31.78 32.04 0.0M
2023-05-29 34.20 35.88 34.20 35.20 0.0M
2023-05-26 33.44 35.50 33.00 33.40 0.0M
2023-05-25 34.76 36.80 31.00 33.26 0.0M
2023-05-24 35.48 35.48 34.16 34.16 0.0M
2023-05-23 36.74 37.76 34.68 35.96 0.0M
2023-05-22 30.94 36.40 30.70 36.18 0.0M
2023-05-19 29.00 30.84 28.40 30.58 0.0M
2023-05-18 26.40 26.68 26.40 26.68 0.0M
2023-05-17 25.34 25.34 25.34 25.34 0.0M
2023-05-16 25.62 25.62 25.10 25.10 0.0M
2023-05-15 24.34 25.44 24.28 25.40 0.0M
2023-05-12 24.68 24.68 24.20 24.20 0.0M
2023-05-11 25.78 25.86 24.50 24.50 0.0M
2023-05-10 25.10 25.72 25.08 25.08 0.0M
2023-05-09 25.44 26.10 24.60 24.60 0.0M
2023-05-08 25.28 25.48 24.68 24.72 0.0M
2023-05-05 24.00 25.18 23.98 25.18 0.0M
2023-05-04 26.00 27.36 26.00 27.36 0.0M
2023-05-03 25.74 25.74 25.74 25.74 0.0M
2023-05-02 28.36 28.36 26.00 26.04 0.0M
2023-04-28 25.90 26.96 25.90 26.96 0.0M
2023-04-27 25.60 25.96 25.60 25.96 0.0M
2023-04-26 25.78 25.86 25.58 25.86 0.0M
2023-04-25 26.76 26.76 26.60 26.60 0.0M
2023-04-24 27.14 27.14 26.60 26.60 0.0M
2023-04-21 26.08 27.08 26.08 27.08 0.0M
2023-04-19 27.34 27.40 27.34 27.40 0.0M