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 32.28 32.90 31.33 32.00 11.3K
09:32 32.00 32.00 31.91 31.91 0.7K
09:33 31.91 31.91 31.63 31.63 0.2K
09:34 31.63 31.70 31.58 31.58 1.1K
09:35 31.30 31.51 31.30 31.51 4.0K
09:36 31.23 31.23 31.23 31.23 1.1K
09:37 31.23 31.23 31.23 31.23 0.1K
09:38 31.55 31.56 31.55 31.56 0.3K
09:39 31.22 31.37 31.14 31.37 1.1K
09:40 31.37 31.37 31.37 31.37 0.7K
09:41 31.37 31.37 31.37 31.37 0.3K
09:42 31.37 31.60 31.37 31.37 1.2K
09:43 31.37 31.37 31.37 31.37 0.2K
09:44 31.37 31.63 31.37 31.45 0.9K
09:45 31.45 31.69 31.45 31.69 0.9K
09:46 31.69 31.79 31.69 31.79 0.7K
09:47 31.64 31.80 31.64 31.80 0.6K
09:48 31.80 31.80 31.80 31.80 0.1K
09:49 31.90 31.90 31.71 31.84 2.1K
09:50 31.73 31.73 31.73 31.73 0.6K
09:51 31.55 31.55 31.07 31.07 5.5K
09:52 31.20 31.20 31.20 31.20 1.0K
09:53 31.20 31.20 30.86 30.90 3.9K
09:54 31.00 31.00 30.89 30.89 0.3K
09:55 30.89 30.89 30.80 30.80 1.3K
09:56 31.04 31.04 31.04 31.04 0.6K
09:57 31.15 31.15 31.15 31.15 0.6K
09:58 31.15 31.15 31.15 31.15 0.5K
09:59 31.15 31.15 31.15 31.15 0.1K
10:00 31.15 31.15 31.15 31.15 0.2K
10:01 31.21 31.21 31.21 31.21 0.9K
10:02 31.21 31.21 31.21 31.21 0.8K
10:03 31.21 31.21 31.21 31.21 0.1K
10:04 31.21 31.21 31.21 31.21 0.1K
10:05 31.21 31.46 31.21 31.46 1.9K
10:06 31.46 31.46 31.39 31.39 0.3K
10:07 31.39 31.39 31.35 31.35 2.1K
10:08 31.35 31.38 31.35 31.38 0.4K
10:09 31.38 31.38 31.38 31.38 0.1K
10:10 31.40 31.40 31.40 31.40 0.6K
10:11 31.40 31.62 31.40 31.62 1.1K
10:12 31.62 31.62 31.60 31.60 1.4K
10:13 31.42 31.42 31.42 31.42 1.3K
10:14 31.31 31.31 31.20 31.30 5.3K
10:15 31.30 31.34 31.06 31.06 1.8K
10:16 31.20 31.20 31.20 31.20 0.2K
10:17 31.20 31.20 31.20 31.20 1.2K
10:18 31.12 31.19 31.02 31.19 1.8K
10:19 31.19 31.19 31.18 31.18 0.7K
10:20 31.18 31.18 31.18 31.18 0.0K
10:21 31.18 31.18 31.18 31.18 0.3K
10:22 31.18 31.18 31.03 31.03 0.2K
10:23 31.03 31.03 31.03 31.03 0.2K
10:24 31.03 31.03 30.81 30.81 8.1K
10:25 30.69 30.69 30.36 30.36 4.2K
10:26 30.33 30.35 30.33 30.35 4.9K
10:27 30.41 30.41 30.41 30.41 0.2K
10:28 30.41 30.63 30.20 30.63 14.6K
10:29 30.90 30.90 30.59 30.59 4.3K
10:30 30.59 30.59 30.59 30.59 0.0K
10:31 30.59 30.59 30.59 30.59 0.1K
10:32 30.59 30.59 30.42 30.42 0.3K
10:33 30.61 30.79 30.61 30.70 3.4K
10:34 30.70 30.70 30.70 30.70 0.1K
10:35 30.70 30.70 30.70 30.70 2.0K
10:36 30.79 30.79 30.79 30.79 0.3K
10:37 30.79 31.04 30.79 31.04 1.2K
10:38 31.04 31.12 31.04 31.12 0.2K
10:39 31.12 31.12 31.07 31.07 2.7K
10:40 31.02 31.12 31.02 31.12 0.5K
10:41 31.12 31.12 31.12 31.12 0.8K
10:42 31.12 31.12 31.12 31.12 0.1K
10:43 30.75 30.75 30.70 30.73 2.9K
10:44 30.63 30.63 30.63 30.63 0.3K
10:45 30.63 30.63 30.63 30.63 0.0K
10:46 30.63 30.63 30.63 30.63 0.5K
10:47 30.78 30.78 30.78 30.78 0.1K
10:48 30.48 30.48 30.48 30.48 0.2K
10:49 30.48 30.48 30.48 30.48 0.0K
10:50 30.48 30.48 30.48 30.48 0.2K
10:51 30.25 30.47 30.25 30.47 0.5K
10:52 30.47 30.47 30.47 30.47 0.1K
10:53 30.47 30.47 30.47 30.47 0.1K
10:54 30.47 30.71 30.47 30.71 0.5K
10:55 30.71 30.71 30.71 30.71 0.1K
10:56 30.31 30.71 30.31 30.71 1.2K
10:57 30.71 30.71 30.14 30.41 1.3K
10:58 30.41 30.41 30.41 30.41 0.1K
10:59 30.21 30.21 30.21 30.21 0.2K
11:00 30.21 30.36 30.21 30.21 0.6K
11:01 30.36 30.36 30.36 30.36 0.2K
11:02 30.36 30.36 30.36 30.36 0.2K
11:03 30.54 30.54 30.54 30.54 0.2K
11:04 30.38 30.38 30.38 30.38 0.3K
11:05 30.38 30.49 30.26 30.26 1.7K
11:06 30.53 30.53 30.53 30.53 0.1K
11:07 30.53 30.54 30.53 30.54 1.3K
11:08 30.54 30.72 30.54 30.72 0.4K
11:09 30.59 30.70 30.47 30.70 1.3K
11:10 30.70 30.70 30.70 30.70 0.8K
11:11 30.53 30.53 30.53 30.53 0.5K
11:12 30.60 30.63 30.60 30.63 1.6K
11:13 30.63 30.63 30.63 30.63 0.3K
11:14 30.63 30.63 30.63 30.63 0.0K
11:15 30.63 30.76 30.63 30.76 5.9K
11:16 30.76 30.76 30.74 30.74 1.5K
11:17 30.74 30.74 30.74 30.74 0.1K
11:18 30.74 30.74 30.68 30.68 2.4K
11:19 30.68 30.85 30.68 30.85 1.2K
11:20 30.85 30.85 30.85 30.85 0.0K
11:21 30.77 31.00 30.77 31.00 3.5K
11:22 31.00 31.00 31.00 31.00 0.0K
11:23 31.00 31.00 30.95 30.95 0.3K
11:24 30.81 30.81 30.81 30.81 0.3K
11:25 30.81 30.81 30.79 30.79 0.3K
11:26 30.65 30.65 30.65 30.65 1.4K
11:27 30.65 30.66 30.65 30.66 0.3K
11:28 30.66 30.66 30.66 30.66 0.2K
11:29 30.66 30.66 30.54 30.54 0.2K
11:30 30.54 30.54 30.54 30.54 0.0K
11:31 30.54 30.54 30.54 30.54 0.1K
11:32 30.55 30.55 30.55 30.55 1.9K
11:33 30.55 30.55 30.55 30.55 0.0K
11:34 30.55 30.55 30.55 30.55 0.0K
11:35 30.55 30.67 30.55 30.67 0.4K
11:36 30.67 30.67 30.67 30.67 0.2K
11:37 30.67 30.67 30.67 30.67 0.0K
11:38 30.67 30.67 30.27 30.27 0.8K
11:39 30.33 30.33 30.33 30.33 0.2K
11:40 30.33 30.33 30.33 30.33 0.2K
11:41 30.33 30.33 30.33 30.33 0.0K
11:42 30.32 30.32 30.31 30.31 0.3K
11:43 30.32 30.70 30.32 30.70 1.0K
11:44 30.70 30.70 30.70 30.70 0.0K
11:45 30.30 30.30 30.30 30.30 0.1K
11:46 30.53 30.53 30.31 30.31 0.6K
11:47 30.31 30.69 30.31 30.69 0.2K
11:48 30.49 30.69 30.49 30.69 0.7K
11:49 30.50 30.50 30.50 30.50 0.2K
11:50 30.66 30.66 30.66 30.66 0.4K
11:51 30.66 30.66 30.66 30.66 0.0K
11:52 30.66 30.66 30.66 30.66 0.0K
11:53 30.66 30.66 30.50 30.50 0.4K
11:54 30.50 30.50 30.50 30.50 0.1K
11:55 30.50 30.50 30.31 30.31 1.4K
11:56 30.31 30.31 30.31 30.31 0.1K
11:57 30.31 30.31 30.31 30.31 0.0K
11:58 30.46 30.46 30.46 30.46 0.4K
11:59 30.46 30.46 30.46 30.46 0.1K
12:00 30.46 30.46 30.46 30.46 3.8K
12:01 30.46 30.46 30.10 30.26 0.6K
12:02 30.39 30.39 30.09 30.09 2.0K
12:03 30.38 30.38 30.38 30.38 0.2K
12:04 30.38 30.38 30.38 30.38 0.0K
12:05 30.38 30.43 30.09 30.43 1.1K
12:06 30.43 30.43 30.43 30.43 0.1K
12:07 30.43 30.43 30.07 30.43 0.4K
12:08 30.43 30.43 30.43 30.43 0.0K
12:09 30.37 30.37 30.37 30.37 1.0K
12:10 30.37 30.37 30.37 30.37 0.1K
12:11 30.35 30.35 30.22 30.22 0.4K
12:12 30.22 30.22 30.10 30.10 0.1K
12:13 30.38 30.38 30.23 30.23 1.4K
12:14 30.23 30.43 30.23 30.43 2.7K
12:15 30.46 30.46 30.46 30.46 0.1K
12:16 30.46 30.46 30.46 30.46 0.1K
12:17 30.54 30.54 30.54 30.54 0.4K
12:18 30.54 30.54 30.54 30.54 1.0K
12:19 30.26 30.26 30.26 30.26 0.3K
12:20 30.26 30.26 30.26 30.26 0.0K
12:21 30.26 30.26 30.26 30.26 0.0K
12:22 30.26 30.26 30.26 30.26 0.0K
12:23 30.26 30.26 30.26 30.26 0.0K
12:24 30.40 30.40 30.28 30.28 0.4K
12:25 30.28 30.28 30.28 30.28 0.0K
12:26 30.28 30.28 30.28 30.28 1.0K
12:27 30.40 30.40 30.23 30.23 1.7K
12:28 30.23 30.23 30.23 30.23 0.0K
12:29 30.23 30.40 30.15 30.15 0.6K
12:30 30.15 30.15 30.15 30.15 0.1K
12:31 30.15 30.15 30.15 30.15 0.0K
12:32 30.15 30.40 30.15 30.40 0.6K
12:33 30.40 30.40 30.40 30.40 0.1K
12:34 30.40 30.40 30.40 30.40 0.0K
12:35 30.40 30.40 30.09 30.09 0.1K
12:36 30.09 30.20 30.06 30.20 1.2K
12:37 30.20 30.20 30.20 30.20 0.0K
12:38 30.20 30.20 30.20 30.20 0.0K
12:39 30.20 30.20 30.20 30.20 0.3K
12:40 30.20 30.20 30.20 30.20 0.0K
12:41 30.00 30.00 29.91 29.91 0.5K
12:42 29.91 30.11 29.91 29.92 0.6K
12:43 30.00 30.00 30.00 30.00 0.7K
12:44 30.00 30.00 30.00 30.00 0.1K
12:45 30.00 30.00 30.00 30.00 0.1K
12:46 29.99 29.99 29.99 29.99 0.1K
12:47 29.99 29.99 29.99 29.99 0.5K
12:48 30.08 30.08 29.87 29.87 2.6K
12:49 29.87 29.92 29.87 29.92 0.3K
12:50 30.06 30.06 30.06 30.06 0.3K
12:51 30.06 30.14 30.06 30.14 1.1K
12:52 30.14 30.14 30.14 30.14 0.2K
12:53 30.14 30.14 30.14 30.14 0.0K
12:54 30.10 30.10 30.10 30.10 1.0K
12:55 30.10 30.10 29.69 29.69 14.9K
12:56 29.58 29.58 29.34 29.34 9.2K
12:57 29.50 29.50 29.50 29.50 0.5K
12:58 29.50 29.50 29.50 29.50 0.0K
12:59 29.50 29.50 29.50 29.50 1.1K
13:00 29.50 29.50 29.50 29.50 0.3K
13:01 29.50 29.51 29.50 29.51 0.6K
13:02 29.51 29.75 29.51 29.67 0.6K
13:03 29.67 29.67 29.67 29.67 0.0K
13:04 29.76 29.76 29.76 29.76 0.5K
13:05 29.76 29.76 29.76 29.76 0.2K
13:06 29.76 29.76 29.76 29.76 0.0K
13:07 29.76 29.96 29.76 29.96 0.6K
13:08 29.96 30.05 29.96 30.05 0.6K
13:09 30.05 30.05 30.05 30.05 0.0K
13:10 30.05 30.05 30.05 30.05 0.0K
13:11 30.05 30.05 30.05 30.05 0.1K
13:12 30.05 30.05 30.05 30.05 0.0K
13:13 30.05 30.05 29.97 29.97 0.1K
13:14 29.81 29.81 29.81 29.81 0.8K
13:15 29.81 29.96 29.81 29.96 1.3K
13:16 29.96 29.96 29.96 29.96 0.0K
13:17 29.96 29.96 29.96 29.96 0.0K
13:18 29.96 29.96 29.96 29.96 0.0K
13:19 29.76 29.86 29.76 29.86 1.1K
13:20 29.75 29.75 29.75 29.75 0.5K
13:21 29.87 29.87 29.87 29.87 0.5K
13:22 29.87 29.87 29.87 29.87 0.2K
13:23 29.87 29.87 29.80 29.80 0.6K
13:24 29.78 29.78 29.78 29.78 0.4K
13:25 29.76 29.76 29.76 29.76 0.1K
13:26 29.76 29.76 29.76 29.76 0.0K
13:27 29.88 29.88 29.88 29.88 0.3K
13:28 29.88 29.88 29.74 29.74 2.0K
13:29 29.74 29.74 29.74 29.74 0.0K
13:30 29.74 29.74 29.74 29.74 0.0K
13:31 29.58 29.58 29.58 29.58 0.3K
13:32 29.58 29.58 29.58 29.58 0.0K
13:33 29.58 29.58 29.58 29.58 0.0K
13:34 29.58 29.66 29.58 29.66 0.1K
13:35 29.66 29.72 29.66 29.72 1.8K
13:36 29.64 29.64 29.64 29.64 1.4K
13:37 29.64 29.64 29.64 29.64 0.0K
13:38 29.64 29.86 29.64 29.86 0.4K
13:39 29.86 29.86 29.86 29.86 0.0K
13:40 29.86 29.86 29.67 29.67 0.4K
13:41 29.67 29.70 29.67 29.70 0.6K
13:42 29.69 29.77 29.69 29.77 0.7K
13:43 29.77 29.77 29.77 29.77 0.0K
13:44 29.77 29.77 29.77 29.77 0.0K
13:45 29.77 29.77 29.77 29.77 0.1K
13:46 29.95 29.95 29.95 29.95 0.2K
13:47 29.95 29.95 29.95 29.95 0.0K
13:48 29.95 29.95 29.95 29.95 0.0K
13:49 29.95 29.95 29.95 29.95 0.0K
13:50 29.95 29.95 29.70 29.70 0.3K
13:51 29.70 29.70 29.70 29.70 0.3K
13:52 29.70 29.70 29.70 29.70 0.1K
13:53 29.70 29.70 29.70 29.70 0.1K
13:54 29.92 29.92 29.89 29.89 1.5K
13:55 29.89 29.89 29.89 29.89 0.0K
13:56 29.92 29.92 29.92 29.92 1.1K
13:57 29.61 29.91 29.61 29.91 0.5K
13:58 29.91 29.91 29.91 29.91 0.0K
13:59 29.91 29.91 29.91 29.91 0.1K
14:00 29.91 29.91 29.91 29.91 0.0K
14:01 29.91 29.91 29.91 29.91 0.0K
14:02 29.91 29.91 29.91 29.91 0.0K
14:03 29.76 29.91 29.62 29.62 0.8K
14:04 29.62 29.62 29.62 29.62 0.0K
14:05 29.86 29.86 29.76 29.76 1.2K
14:06 29.76 29.81 29.76 29.81 0.4K
14:07 29.81 29.91 29.81 29.91 2.0K
14:08 29.91 29.91 29.76 29.76 0.2K
14:09 29.76 29.76 29.76 29.76 0.1K
14:10 29.92 29.92 29.92 29.92 0.8K
14:11 29.92 29.92 29.92 29.92 0.0K
14:12 29.92 29.92 29.86 29.86 0.1K
14:13 29.86 29.86 29.86 29.86 0.1K
14:14 29.86 29.86 29.86 29.86 0.0K
14:15 29.92 29.92 29.92 29.92 0.2K
14:16 29.92 29.92 29.92 29.92 0.0K
14:17 29.92 29.92 29.92 29.92 0.1K
14:18 29.92 29.92 29.92 29.92 0.0K
14:19 29.92 29.92 29.92 29.92 0.0K
14:20 29.92 29.92 29.92 29.92 0.0K
14:21 29.92 29.92 29.77 29.77 0.3K
14:22 29.77 29.77 29.77 29.77 0.0K
14:23 29.74 29.82 29.74 29.82 0.6K
14:24 29.82 29.82 29.63 29.63 5.8K
14:25 29.63 29.63 29.63 29.63 0.1K
14:26 29.63 29.63 29.63 29.63 0.0K
14:27 29.74 29.74 29.74 29.74 0.2K
14:28 29.74 29.74 29.74 29.74 0.0K
14:29 29.74 29.74 29.67 29.67 0.1K
14:30 29.67 29.67 29.67 29.67 0.0K
14:31 29.67 29.67 29.67 29.67 0.0K
14:32 29.73 29.73 29.73 29.73 0.1K
14:33 29.73 29.73 29.73 29.73 0.0K
14:34 29.63 29.63 29.63 29.63 1.5K
14:35 29.63 29.87 29.63 29.87 0.7K
14:36 29.87 29.87 29.87 29.87 0.0K
14:37 29.87 29.87 29.57 29.57 0.2K
14:38 29.57 29.57 29.57 29.57 0.0K
14:39 29.57 29.57 29.57 29.57 0.1K
14:40 29.57 29.57 29.55 29.55 0.1K
14:41 29.87 29.87 29.87 29.87 0.3K
14:42 29.87 29.87 29.51 29.51 0.4K
14:43 29.51 29.51 29.51 29.51 0.0K
14:44 29.51 29.51 29.44 29.44 0.3K
14:45 29.44 29.44 29.44 29.44 0.0K
14:46 29.44 29.54 29.44 29.54 0.2K
14:47 29.54 29.54 29.54 29.54 0.0K
14:48 29.49 29.49 29.49 29.49 0.1K
14:49 29.47 29.51 29.34 29.51 2.6K
14:50 29.51 29.51 29.47 29.47 2.1K
14:51 29.47 29.68 29.47 29.68 1.4K
14:52 29.59 29.59 29.59 29.59 1.1K
14:53 29.63 29.63 29.63 29.63 0.2K
14:54 29.63 29.63 29.63 29.63 0.2K
14:55 29.63 29.63 29.63 29.63 0.1K
14:56 29.63 29.63 29.63 29.63 0.1K
14:57 29.63 29.63 29.63 29.63 0.1K
14:58 29.63 29.63 29.63 29.63 0.0K
14:59 29.63 29.63 29.63 29.63 0.5K
15:00 29.63 29.63 29.63 29.63 0.0K
15:01 29.63 29.90 29.63 29.90 0.1K
15:02 29.90 29.92 29.90 29.92 0.2K
15:03 29.92 29.93 29.92 29.93 0.5K
15:04 29.93 29.99 29.93 29.95 0.3K
15:05 29.95 30.02 29.95 30.02 0.5K
15:06 30.05 30.05 30.05 30.05 0.4K
15:07 30.06 30.06 30.06 30.06 1.5K
15:08 30.06 30.06 30.06 30.06 0.5K
15:09 30.06 30.06 30.06 30.06 0.0K
15:10 30.06 30.06 30.06 30.06 0.1K
15:11 30.19 30.19 29.92 29.92 0.9K
15:12 29.92 29.92 29.92 29.92 0.0K
15:13 29.92 30.15 29.92 30.15 0.5K
15:14 30.15 30.15 30.15 30.15 0.0K
15:15 30.15 30.15 30.11 30.11 0.2K
15:16 30.11 30.11 30.11 30.11 0.0K
15:17 30.11 30.11 29.75 29.75 0.7K
15:18 29.76 29.76 29.71 29.71 1.8K
15:19 29.71 29.71 29.71 29.71 0.0K
15:20 29.71 29.71 29.71 29.71 0.1K
15:21 29.71 29.71 29.71 29.71 0.1K
15:22 29.71 29.71 29.71 29.71 0.0K
15:23 29.71 29.71 29.71 29.71 0.0K
15:24 29.71 29.71 29.71 29.71 0.0K
15:25 29.71 29.71 29.71 29.71 0.0K
15:26 29.71 29.71 29.58 29.58 0.3K
15:27 29.58 29.59 29.58 29.59 0.4K
15:28 29.59 29.59 29.55 29.55 1.1K
15:29 29.47 29.47 29.47 29.47 0.1K
15:30 29.47 29.47 29.47 29.47 0.0K
15:31 29.47 29.47 29.47 29.47 0.7K
15:32 29.47 29.47 29.47 29.47 0.0K
15:33 29.47 29.47 29.47 29.47 0.1K
15:34 29.47 29.47 29.47 29.47 0.0K
15:35 29.47 29.60 29.47 29.60 0.6K
15:36 29.60 29.60 29.60 29.60 0.1K
15:37 29.60 29.60 29.60 29.60 0.0K
15:38 29.60 29.60 29.60 29.60 0.0K
15:39 29.60 29.60 29.60 29.60 0.0K
15:40 29.57 29.57 29.57 29.57 0.2K
15:41 29.57 29.57 29.57 29.57 0.1K
15:42 29.48 29.48 29.48 29.48 0.1K
15:43 29.48 29.48 29.48 29.48 0.8K
15:44 29.48 29.48 29.48 29.48 0.0K
15:45 29.48 29.48 29.48 29.48 0.1K
15:46 29.52 29.58 29.47 29.58 1.2K
15:47 29.58 29.58 29.58 29.58 0.7K
15:48 29.58 29.58 29.58 29.58 0.0K
15:49 29.58 29.58 29.58 29.58 0.1K
15:50 29.58 29.58 29.58 29.58 0.1K
15:51 29.58 29.58 29.58 29.58 0.2K
15:52 29.58 29.58 29.50 29.50 1.1K
15:53 29.48 29.48 29.45 29.47 4.9K
15:54 29.46 29.46 29.42 29.42 1.5K
15:55 29.42 29.42 29.41 29.41 0.3K
15:56 29.43 29.46 29.43 29.46 1.5K
15:57 29.44 29.44 29.44 29.44 0.4K
15:58 29.52 29.52 29.52 29.52 1.6K
15:59 29.52 29.52 29.52 29.52 0.8K
16:00 29.52 30.00 29.35 29.38 16.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar