Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
28.21
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 27.00 27.28 27.00 27.01 1.1K
09:32 27.01 27.01 27.01 27.01 0.0K
09:33 27.01 27.01 26.82 26.82 0.3K
09:34 26.82 26.82 26.82 26.82 0.1K
09:35 26.84 26.84 26.84 26.84 0.1K
09:36 26.84 26.84 26.84 26.84 0.1K
09:37 27.01 27.01 27.01 27.01 0.2K
09:38 27.01 27.01 27.01 27.01 0.1K
09:39 27.00 27.00 27.00 27.00 0.1K
09:40 27.00 27.01 27.00 27.01 0.3K
09:41 27.01 27.01 27.00 27.00 0.1K
09:42 26.82 26.82 26.82 26.82 0.5K
09:43 26.82 26.82 26.82 26.82 0.1K
09:44 26.82 26.82 26.82 26.82 0.0K
09:45 26.82 26.82 26.82 26.82 0.0K
09:46 26.82 26.82 26.66 26.66 1.1K
09:47 26.66 26.66 26.66 26.66 0.0K
09:48 26.54 26.54 26.54 26.54 0.1K
09:49 26.54 26.54 26.54 26.54 0.0K
09:50 26.54 26.54 26.54 26.54 0.0K
09:51 26.54 26.54 26.54 26.54 0.0K
09:52 26.75 26.75 26.70 26.71 1.3K
09:53 26.70 26.89 26.70 26.89 0.9K
09:54 26.89 26.89 26.89 26.89 0.0K
09:55 26.89 26.89 26.89 26.89 0.0K
09:56 26.75 26.75 26.75 26.75 0.2K
09:57 26.75 26.75 26.75 26.75 0.0K
09:58 26.75 26.75 26.75 26.75 0.0K
09:59 26.75 26.75 26.75 26.75 0.0K
10:00 26.74 26.75 26.74 26.75 1.1K
10:01 26.75 26.75 26.75 26.75 0.1K
10:02 26.75 26.75 26.75 26.75 0.1K
10:03 26.75 26.75 26.75 26.75 0.0K
10:04 26.75 26.75 26.75 26.75 0.0K
10:05 26.75 26.75 26.75 26.75 0.0K
10:06 26.75 26.75 26.75 26.75 0.1K
10:07 26.75 26.75 26.74 26.74 0.3K
10:08 26.74 26.74 26.55 26.55 0.5K
10:09 26.55 26.55 26.55 26.55 0.5K
10:10 26.55 26.55 26.55 26.55 0.0K
10:11 26.55 26.62 26.55 26.62 0.2K
10:12 26.62 26.62 26.62 26.62 0.0K
10:13 26.61 26.61 26.61 26.61 0.2K
10:14 26.61 26.61 26.61 26.61 0.0K
10:15 26.53 26.74 26.52 26.74 2.2K
10:16 26.74 26.74 26.74 26.74 0.0K
10:17 26.74 26.74 26.74 26.74 0.0K
10:18 26.74 26.74 26.74 26.74 0.0K
10:19 26.74 26.74 26.74 26.74 0.0K
10:20 26.74 26.74 26.74 26.74 0.3K
10:21 26.74 26.74 26.63 26.63 0.4K
10:22 26.63 26.63 26.63 26.63 0.0K
10:23 26.63 26.63 26.63 26.63 0.0K
10:24 26.63 26.63 26.63 26.63 0.0K
10:25 26.63 26.63 26.63 26.63 0.1K
10:26 26.63 26.63 26.63 26.63 0.0K
10:27 26.63 26.63 26.63 26.63 0.0K
10:28 26.63 26.63 26.63 26.63 0.0K
10:29 26.63 26.63 26.63 26.63 0.0K
10:30 26.63 26.63 26.63 26.63 0.1K
10:31 26.63 26.63 26.63 26.63 0.1K
10:32 26.63 26.63 26.63 26.63 0.0K
10:33 26.63 26.85 26.63 26.85 0.4K
10:34 26.85 26.85 26.85 26.85 0.1K
10:35 26.85 26.85 26.85 26.85 0.0K
10:36 26.85 26.85 26.85 26.85 0.1K
10:37 26.85 26.85 26.85 26.85 0.1K
10:38 26.85 26.85 26.85 26.85 0.0K
10:39 26.85 26.85 26.85 26.85 0.0K
10:40 26.85 26.85 26.85 26.85 0.0K
10:41 26.85 26.85 26.73 26.73 0.3K
10:42 26.73 26.73 26.73 26.73 0.0K
10:43 26.73 26.78 26.73 26.76 1.0K
10:44 26.76 26.76 26.76 26.76 0.1K
10:45 26.76 26.76 26.76 26.76 0.0K
10:46 26.71 26.91 26.68 26.68 4.7K
10:47 26.68 26.68 26.68 26.68 0.0K
10:48 26.68 26.84 26.68 26.84 0.1K
10:49 27.00 27.00 27.00 27.00 0.2K
10:50 27.00 27.00 27.00 27.00 0.0K
10:51 27.00 27.00 27.00 27.00 0.0K
10:52 27.00 27.00 27.00 27.00 0.0K
10:53 27.00 27.00 27.00 27.00 0.2K
10:54 27.00 27.00 27.00 27.00 0.0K
10:55 27.00 27.00 27.00 27.00 0.0K
10:56 27.00 27.00 27.00 27.00 0.0K
10:57 27.00 27.00 27.00 27.00 0.0K
10:58 27.00 27.00 27.00 27.00 0.0K
10:59 27.00 27.00 27.00 27.00 0.0K
11:00 27.00 27.00 27.00 27.00 0.0K
11:01 27.01 27.01 27.01 27.01 0.4K
11:02 27.01 27.01 27.01 27.01 0.0K
11:03 27.01 27.01 27.01 27.01 0.0K
11:04 27.01 27.01 27.01 27.01 0.1K
11:05 27.01 27.01 27.01 27.01 0.1K
11:06 27.01 27.01 27.01 27.01 0.0K
11:07 27.01 27.01 27.01 27.01 0.1K
11:08 27.01 27.01 27.01 27.01 0.0K
11:09 27.01 27.01 27.01 27.01 0.1K
11:10 27.01 27.01 27.01 27.01 0.0K
11:11 27.01 27.01 27.01 27.01 0.0K
11:12 27.01 27.01 27.01 27.01 0.0K
11:13 27.01 27.01 27.01 27.01 0.5K
11:14 27.01 27.01 27.01 27.01 0.0K
11:15 27.01 27.01 27.01 27.01 0.0K
11:16 27.01 27.01 27.01 27.01 0.0K
11:17 27.01 27.01 27.01 27.01 0.0K
11:18 27.01 27.01 26.78 26.78 0.4K
11:19 26.78 26.78 26.78 26.78 0.0K
11:20 26.78 26.78 26.78 26.78 0.0K
11:21 26.78 26.87 26.78 26.87 0.3K
11:22 26.87 26.87 26.87 26.87 0.4K
11:23 26.87 26.87 26.87 26.87 0.0K
11:24 26.87 26.87 26.87 26.87 0.0K
11:25 26.87 26.87 26.87 26.87 0.0K
11:26 26.87 26.87 26.87 26.87 0.1K
11:27 26.87 26.87 26.87 26.87 0.4K
11:28 26.87 26.87 26.87 26.87 0.0K
11:29 26.87 26.87 26.87 26.87 0.0K
11:30 26.87 26.87 26.87 26.87 0.1K
11:31 26.87 26.87 26.87 26.87 0.0K
11:32 26.87 26.87 26.87 26.87 0.0K
11:33 26.68 26.68 26.68 26.68 0.7K
11:34 26.68 26.68 26.65 26.65 0.8K
11:35 26.65 26.65 26.65 26.65 0.3K
11:36 26.80 26.80 26.80 26.80 0.1K
11:37 26.80 26.80 26.80 26.80 0.0K
11:38 26.80 26.80 26.80 26.80 0.0K
11:39 26.60 26.60 26.60 26.60 0.1K
11:40 26.52 26.76 26.52 26.76 1.2K
11:41 26.76 26.76 26.76 26.76 0.0K
11:42 26.76 26.76 26.76 26.76 0.0K
11:43 26.76 26.76 26.51 26.51 1.9K
11:44 26.69 26.69 26.69 26.69 0.2K
11:45 26.69 26.69 26.69 26.69 0.0K
11:46 26.69 26.69 26.69 26.69 0.0K
11:47 26.69 26.69 26.69 26.69 0.0K
11:48 26.69 26.69 26.69 26.69 0.0K
11:49 26.69 26.69 26.69 26.69 0.0K
11:50 26.69 26.69 26.69 26.69 0.2K
11:51 26.69 26.69 26.69 26.69 1.1K
11:52 26.49 26.49 26.49 26.49 0.2K
11:53 26.33 26.33 26.33 26.33 0.4K
11:54 26.33 26.33 26.33 26.33 0.0K
11:55 26.33 26.33 26.33 26.33 0.0K
11:56 26.33 26.33 26.33 26.33 0.0K
11:57 26.40 26.40 26.40 26.40 0.3K
11:58 26.40 26.40 26.40 26.40 0.1K
11:59 26.40 26.40 26.40 26.40 0.0K
12:00 26.36 26.36 26.36 26.36 0.2K
12:01 26.36 26.36 26.36 26.36 0.0K
12:02 26.36 26.36 26.36 26.36 0.0K
12:03 26.36 26.36 26.36 26.36 0.0K
12:04 26.36 26.36 26.36 26.36 0.0K
12:05 26.36 26.36 26.36 26.36 0.0K
12:06 26.36 26.36 26.26 26.26 0.2K
12:07 26.26 26.26 26.26 26.26 0.0K
12:08 26.26 26.26 26.26 26.26 0.0K
12:09 26.26 26.28 26.26 26.28 0.3K
12:10 26.28 26.28 26.28 26.28 0.0K
12:11 26.28 26.28 26.28 26.28 0.0K
12:12 26.28 26.28 26.28 26.28 0.0K
12:13 26.28 26.28 26.28 26.28 0.0K
12:14 26.28 26.28 26.28 26.28 0.0K
12:15 26.28 26.28 26.28 26.28 0.0K
12:16 26.28 26.28 26.28 26.28 0.0K
12:17 26.28 26.28 26.28 26.28 0.0K
12:18 26.29 26.34 26.29 26.34 2.2K
12:19 26.34 26.34 26.34 26.34 0.0K
12:20 26.34 26.34 26.34 26.34 0.1K
12:21 26.34 26.34 26.34 26.34 0.0K
12:22 26.34 26.34 26.34 26.34 0.0K
12:23 26.34 26.34 26.34 26.34 0.0K
12:24 26.34 26.34 26.34 26.34 0.0K
12:25 26.34 26.34 26.27 26.27 1.0K
12:26 26.19 26.27 26.19 26.27 0.3K
12:27 26.27 26.27 26.27 26.27 0.0K
12:28 26.25 26.25 26.25 26.25 0.4K
12:29 26.25 26.25 26.25 26.25 0.0K
12:30 26.25 26.25 26.25 26.25 0.0K
12:31 26.25 26.25 26.25 26.25 0.1K
12:32 26.25 26.25 26.25 26.25 0.0K
12:33 26.25 26.25 26.06 26.06 9.7K
12:34 26.06 26.06 26.06 26.06 0.1K
12:35 26.06 26.06 26.06 26.06 0.0K
12:36 26.06 26.06 26.06 26.06 0.2K
12:37 26.06 26.06 26.06 26.06 0.0K
12:38 26.10 26.10 26.10 26.10 0.5K
12:39 26.10 26.10 26.10 26.10 0.0K
12:40 26.10 26.10 26.10 26.10 0.1K
12:41 26.10 26.10 26.10 26.10 0.0K
12:42 26.10 26.10 26.10 26.10 0.0K
12:43 26.10 26.10 26.10 26.10 0.0K
12:44 26.10 26.10 26.10 26.10 0.2K
12:45 26.10 26.10 26.10 26.10 0.0K
12:46 26.10 26.10 26.10 26.10 0.1K
12:47 26.10 26.10 26.10 26.10 0.1K
12:48 26.10 26.10 26.10 26.10 0.0K
12:49 26.10 26.10 26.10 26.10 0.1K
12:50 26.30 26.30 26.30 26.30 0.3K
12:51 26.30 26.30 26.30 26.30 0.0K
12:52 26.30 26.30 26.30 26.30 0.0K
12:53 26.30 26.30 26.30 26.30 0.0K
12:54 26.28 26.39 26.28 26.39 3.4K
12:55 26.28 26.28 26.28 26.28 0.2K
12:56 26.31 26.31 26.31 26.31 0.1K
12:57 26.31 26.31 26.31 26.31 0.0K
12:58 26.31 26.31 26.31 26.31 0.0K
12:59 26.41 26.41 26.41 26.41 0.2K
13:00 26.41 26.54 26.41 26.54 0.8K
13:01 26.54 26.54 26.54 26.54 0.0K
13:02 26.54 26.54 26.54 26.54 0.0K
13:03 26.54 26.54 26.54 26.54 0.0K
13:04 26.54 26.54 26.54 26.54 0.3K
13:05 26.54 26.54 26.54 26.54 0.0K
13:06 26.54 26.54 26.54 26.54 0.0K
13:07 26.54 26.54 26.54 26.54 0.1K
13:08 26.54 26.54 26.54 26.54 0.0K
13:09 26.54 26.54 26.54 26.54 0.0K
13:10 26.54 26.54 26.54 26.54 0.0K
13:11 26.54 26.54 26.54 26.54 0.0K
13:12 26.47 26.47 26.47 26.47 1.1K
13:13 26.46 26.46 26.46 26.46 2.4K
13:14 26.39 26.39 26.39 26.39 1.6K
13:15 26.39 26.39 26.39 26.39 0.0K
13:16 26.39 26.39 26.39 26.39 0.1K
13:17 26.39 26.39 26.27 26.27 0.6K
13:18 26.27 26.27 26.27 26.27 0.1K
13:19 26.27 26.27 26.27 26.27 0.0K
13:20 26.27 26.27 26.17 26.17 0.1K
13:21 26.17 26.17 26.17 26.17 0.5K
13:22 26.17 26.17 26.17 26.17 0.0K
13:23 26.35 26.35 26.35 26.35 0.3K
13:24 26.35 26.37 26.35 26.37 1.1K
13:25 26.37 26.37 26.37 26.37 0.1K
13:26 26.37 26.37 26.37 26.37 0.0K
13:27 26.46 26.54 26.46 26.54 2.1K
13:28 26.54 26.54 26.54 26.54 0.0K
13:29 26.42 26.42 26.40 26.40 2.6K
13:30 26.40 26.40 26.40 26.40 0.0K
13:31 26.40 26.40 26.40 26.40 0.2K
13:32 26.40 26.40 26.40 26.40 0.0K
13:33 26.40 26.40 26.40 26.40 0.0K
13:34 26.40 26.40 26.40 26.40 0.1K
13:35 26.40 26.40 26.40 26.40 0.0K
13:36 26.40 26.40 26.40 26.40 0.0K
13:37 26.40 26.40 26.40 26.40 0.0K
13:38 26.40 26.40 26.40 26.40 0.0K
13:39 26.40 26.40 26.40 26.40 0.0K
13:40 26.40 26.40 26.40 26.40 0.0K
13:41 26.40 26.40 26.40 26.40 0.0K
13:42 26.40 26.40 26.40 26.40 0.0K
13:43 26.40 26.40 26.40 26.40 0.0K
13:44 26.40 26.40 26.40 26.40 0.0K
13:45 26.40 26.40 26.40 26.40 0.0K
13:46 26.40 26.40 26.40 26.40 0.0K
13:47 26.40 26.40 26.40 26.40 0.0K
13:48 26.40 26.40 26.40 26.40 0.0K
13:49 26.40 26.40 26.40 26.40 0.0K
13:50 26.40 26.40 26.40 26.40 0.0K
13:51 26.40 26.40 26.40 26.40 0.0K
13:52 26.40 26.40 26.40 26.40 0.0K
13:53 26.40 26.40 26.40 26.40 0.0K
13:54 26.40 26.40 26.40 26.40 0.0K
13:55 26.40 26.40 26.40 26.40 0.0K
13:56 26.23 26.23 26.23 26.23 0.1K
13:57 26.23 26.23 26.23 26.23 0.1K
13:58 26.23 26.23 26.23 26.23 0.0K
13:59 26.23 26.23 26.23 26.23 0.0K
14:00 26.23 26.23 26.23 26.23 0.0K
14:01 26.23 26.23 26.23 26.23 0.0K
14:02 26.23 26.23 26.23 26.23 0.2K
14:03 26.23 26.23 26.23 26.23 0.0K
14:04 26.23 26.23 26.23 26.23 0.0K
14:05 26.03 26.03 25.93 25.93 2.6K
14:06 25.97 25.97 25.97 25.97 0.4K
14:07 25.97 25.97 25.97 25.97 0.0K
14:08 25.97 25.97 25.97 25.97 0.1K
14:09 25.97 25.97 25.97 25.97 0.0K
14:10 25.97 25.97 25.97 25.97 0.1K
14:11 25.97 25.97 25.97 25.97 0.2K
14:12 25.94 25.94 25.94 25.94 0.1K
14:13 25.94 25.94 25.88 25.88 0.1K
14:14 25.79 25.79 25.79 25.79 0.3K
14:15 25.79 25.79 25.79 25.79 0.1K
14:16 25.79 25.79 25.79 25.79 0.0K
14:17 25.79 26.07 25.79 26.07 0.2K
14:18 26.07 26.07 26.07 26.07 0.0K
14:19 26.07 26.07 26.07 26.07 0.0K
14:20 26.01 26.01 26.01 26.01 1.3K
14:21 26.01 26.01 26.01 26.01 0.0K
14:22 26.01 26.05 26.01 26.05 1.0K
14:23 26.07 26.07 26.07 26.07 0.8K
14:24 26.07 26.24 26.07 26.24 0.2K
14:25 26.24 26.24 26.24 26.24 0.6K
14:26 26.24 26.24 26.24 26.24 0.0K
14:27 26.24 26.34 26.24 26.34 1.2K
14:28 26.34 26.34 26.34 26.34 0.0K
14:29 26.25 26.35 26.25 26.35 0.9K
14:30 26.35 26.35 26.31 26.31 0.1K
14:31 26.31 26.31 26.31 26.31 0.0K
14:32 26.31 26.31 26.31 26.31 0.0K
14:33 26.31 26.31 26.31 26.31 0.0K
14:34 26.31 26.31 26.31 26.31 0.0K
14:35 26.31 26.31 26.31 26.31 0.0K
14:36 26.31 26.31 26.31 26.31 0.0K
14:37 26.31 26.31 26.31 26.31 0.0K
14:38 26.31 26.31 26.31 26.31 0.1K
14:39 26.31 26.31 26.31 26.31 0.0K
14:40 26.31 26.31 26.31 26.31 0.0K
14:41 26.31 26.31 26.31 26.31 0.0K
14:42 26.31 26.31 26.31 26.31 0.0K
14:43 26.31 26.31 26.31 26.31 0.0K
14:44 26.31 26.31 26.31 26.31 0.0K
14:45 26.31 26.31 26.31 26.31 0.0K
14:46 26.31 26.48 26.31 26.48 0.2K
14:47 26.48 26.48 26.48 26.48 0.0K
14:48 26.48 26.48 26.48 26.48 0.0K
14:49 26.48 26.48 26.48 26.48 0.1K
14:50 26.48 26.48 26.48 26.48 0.0K
14:51 26.48 26.48 26.44 26.44 0.3K
14:52 26.44 26.44 26.44 26.44 0.0K
14:53 26.44 26.44 26.44 26.44 0.1K
14:54 26.44 26.44 26.44 26.44 0.0K
14:55 26.44 26.44 26.44 26.44 0.0K
14:56 26.44 26.44 26.43 26.43 0.5K
14:57 26.43 26.43 26.43 26.43 0.0K
14:58 26.43 26.43 26.43 26.43 0.0K
14:59 26.43 26.43 26.43 26.43 0.0K
15:00 26.43 26.43 26.43 26.43 0.0K
15:01 26.43 26.43 26.43 26.43 0.0K
15:02 26.43 26.43 26.43 26.43 0.0K
15:03 26.43 26.43 26.43 26.43 0.0K
15:04 26.43 26.43 26.43 26.43 0.0K
15:05 26.43 26.43 26.43 26.43 0.0K
15:06 26.43 26.43 26.43 26.43 0.0K
15:07 26.43 26.43 26.43 26.43 0.0K
15:08 26.43 26.43 26.43 26.43 0.0K
15:09 26.49 26.49 26.49 26.49 0.2K
15:10 26.49 26.49 26.49 26.49 0.1K
15:11 26.49 26.49 26.49 26.49 0.1K
15:12 26.49 26.49 26.49 26.49 0.1K
15:13 26.49 26.49 26.49 26.49 0.1K
15:14 26.49 26.49 26.49 26.49 0.0K
15:15 26.49 26.49 26.49 26.49 0.4K
15:16 26.49 26.49 26.49 26.49 0.0K
15:17 26.49 26.49 26.49 26.49 0.0K
15:18 26.49 26.49 26.49 26.49 0.0K
15:19 26.49 26.49 26.49 26.49 0.0K
15:20 26.49 26.49 26.49 26.49 0.0K
15:21 26.49 26.49 26.49 26.49 0.0K
15:22 26.49 26.49 26.49 26.49 0.0K
15:23 26.49 26.49 26.49 26.49 0.0K
15:24 26.49 26.49 26.49 26.49 0.0K
15:25 26.49 26.49 26.49 26.49 0.1K
15:26 26.49 26.49 26.49 26.49 0.0K
15:27 26.49 26.49 26.49 26.49 0.0K
15:28 26.49 26.49 26.49 26.49 0.2K
15:29 26.49 26.49 26.49 26.49 0.0K
15:30 26.49 26.49 26.49 26.49 0.0K
15:31 26.49 26.49 26.49 26.49 0.0K
15:32 26.49 26.49 26.49 26.49 0.0K
15:33 26.49 26.49 26.49 26.49 0.1K
15:34 26.49 26.49 26.49 26.49 0.1K
15:35 26.49 26.49 26.49 26.49 0.0K
15:36 26.49 26.49 26.43 26.43 1.3K
15:37 26.43 26.43 26.43 26.43 0.0K
15:38 26.43 26.43 26.43 26.43 0.0K
15:39 26.43 26.43 26.43 26.43 0.0K
15:40 26.43 26.43 26.43 26.43 0.0K
15:41 26.43 26.43 26.43 26.43 0.0K
15:42 26.43 26.43 26.43 26.43 0.1K
15:43 26.43 26.43 26.43 26.43 0.1K
15:44 26.43 26.43 26.43 26.43 0.0K
15:45 26.43 26.47 26.43 26.47 1.1K
15:46 26.47 26.47 26.47 26.47 0.1K
15:47 26.47 26.47 26.47 26.47 0.0K
15:48 26.47 26.47 26.47 26.47 0.0K
15:49 26.47 26.47 26.47 26.47 0.1K
15:50 26.47 26.47 26.47 26.47 0.1K
15:51 26.47 26.47 26.47 26.47 0.0K
15:52 26.47 26.47 26.47 26.47 0.0K
15:53 26.47 26.47 26.47 26.47 0.0K
15:54 26.47 26.49 26.47 26.49 0.2K
15:55 26.49 26.55 26.49 26.55 0.3K
15:56 26.55 26.55 26.55 26.55 0.0K
15:57 26.55 26.55 26.46 26.47 0.6K
15:58 26.47 26.47 26.47 26.47 0.2K
15:59 26.47 26.51 26.47 26.51 0.7K
16:00 26.51 27.20 26.47 26.47 5.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar