Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
28.36
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 44.50 46.00 40.94 43.13 68.8K
09:32 43.01 43.43 43.01 43.28 4.6K
09:33 43.28 43.98 43.28 43.56 2.2K
09:34 43.56 44.32 43.56 44.32 2.9K
09:35 44.32 44.32 43.00 43.00 6.6K
09:36 43.21 43.33 42.90 42.94 17.8K
09:37 42.52 42.90 42.52 42.90 2.1K
09:38 42.90 42.90 41.66 41.72 3.1K
09:39 42.17 42.17 41.51 41.51 8.1K
09:40 41.51 41.59 41.51 41.59 1.8K
09:41 42.13 42.13 41.59 41.59 3.9K
09:42 41.99 42.50 41.99 42.50 5.5K
09:43 41.69 42.05 41.69 42.05 2.2K
09:44 42.05 42.05 41.53 41.60 5.9K
09:45 41.60 41.60 41.25 41.25 3.6K
09:46 41.01 41.18 41.01 41.18 1.5K
09:47 41.01 41.01 40.31 40.31 5.1K
09:48 40.01 40.57 40.01 40.31 9.9K
09:49 40.31 40.56 40.31 40.56 0.7K
09:50 40.57 40.57 40.30 40.43 1.5K
09:51 40.43 40.43 40.03 40.03 4.6K
09:52 40.03 40.32 40.03 40.13 4.2K
09:53 40.13 40.13 39.77 40.00 5.7K
09:54 40.00 40.09 39.89 40.09 2.0K
09:55 40.10 40.10 39.84 39.84 1.1K
09:56 39.84 40.01 39.84 40.01 0.8K
09:57 40.01 40.22 40.01 40.13 0.6K
09:58 40.13 40.21 40.01 40.01 1.7K
09:59 40.14 40.14 39.78 39.78 3.7K
10:00 39.30 39.88 39.30 39.88 5.0K
10:01 39.88 39.88 39.64 39.70 2.6K
10:02 39.70 40.14 39.27 39.50 7.1K
10:03 39.50 39.64 39.02 39.32 6.2K
10:04 39.32 39.54 39.15 39.40 1.1K
10:05 39.40 39.40 39.15 39.15 0.5K
10:06 39.15 39.40 39.15 39.31 2.3K
10:07 39.25 39.25 38.97 38.97 2.9K
10:08 38.91 39.06 38.91 39.00 3.3K
10:09 39.00 39.06 39.00 39.05 2.6K
10:10 39.05 39.73 39.05 39.73 2.0K
10:11 39.44 40.02 39.44 40.02 1.8K
10:12 40.39 40.39 40.00 40.00 1.6K
10:13 40.13 40.13 40.00 40.00 1.5K
10:14 40.00 40.03 40.00 40.03 1.2K
10:15 40.03 40.03 40.03 40.03 0.4K
10:16 40.03 40.20 40.03 40.03 1.8K
10:17 40.17 40.18 40.17 40.18 1.0K
10:18 40.18 40.18 40.08 40.15 3.4K
10:19 40.33 40.33 40.08 40.08 1.6K
10:20 40.08 40.20 40.08 40.20 1.3K
10:21 40.07 40.50 40.07 40.50 2.9K
10:22 40.30 40.30 40.30 40.30 0.7K
10:23 40.30 40.30 40.26 40.26 0.5K
10:24 40.26 40.42 40.26 40.42 1.2K
10:25 40.42 40.42 40.33 40.33 0.6K
10:26 40.33 40.46 40.28 40.46 2.3K
10:27 40.46 40.56 40.46 40.56 2.1K
10:28 40.56 40.92 40.56 40.64 5.6K
10:29 40.64 40.99 40.64 40.99 2.7K
10:30 40.98 40.98 40.84 40.94 1.4K
10:31 40.94 40.94 40.70 40.70 1.0K
10:32 40.70 40.99 40.70 40.97 1.6K
10:33 40.97 41.35 40.97 41.31 0.9K
10:34 41.31 41.31 40.91 40.91 3.4K
10:35 40.91 41.15 40.91 41.15 2.3K
10:36 41.15 41.33 41.15 41.33 0.8K
10:37 41.14 41.14 40.90 41.01 2.2K
10:38 41.01 41.01 41.01 41.01 0.5K
10:39 40.95 40.95 40.88 40.88 1.8K
10:40 40.88 40.99 40.75 40.75 3.7K
10:41 40.75 41.16 40.75 41.09 2.8K
10:42 41.09 41.18 41.09 41.14 1.9K
10:43 41.00 41.17 41.00 41.15 1.1K
10:44 41.15 41.27 41.15 41.27 0.3K
10:45 41.27 41.27 40.84 41.25 2.4K
10:46 41.25 41.25 41.25 41.25 0.9K
10:47 41.25 41.25 41.00 41.00 1.0K
10:48 41.21 41.21 41.20 41.20 1.8K
10:49 41.20 41.20 41.20 41.20 0.1K
10:50 41.20 41.20 41.20 41.20 0.4K
10:51 41.20 41.20 41.20 41.20 0.4K
10:52 41.20 41.20 40.87 40.87 0.6K
10:53 40.87 41.04 40.72 41.04 6.3K
10:54 41.21 41.21 41.21 41.21 0.5K
10:55 40.70 40.90 40.70 40.90 0.5K
10:56 40.90 40.90 40.90 40.90 0.5K
10:57 40.95 40.95 40.84 40.84 0.7K
10:58 40.84 40.84 40.84 40.84 0.3K
10:59 40.70 40.89 40.70 40.89 2.7K
11:00 40.89 40.89 40.89 40.89 6.0K
11:01 40.89 40.89 40.82 40.84 0.9K
11:02 40.84 40.84 40.50 40.50 2.4K
11:03 40.50 40.50 40.40 40.46 1.2K
11:04 40.46 40.63 40.46 40.63 0.2K
11:05 40.63 40.63 40.63 40.63 0.1K
11:06 40.63 40.63 40.01 40.01 0.5K
11:07 40.01 40.01 40.01 40.01 0.1K
11:08 40.01 40.49 40.01 40.45 2.9K
11:09 40.25 40.25 40.01 40.05 3.4K
11:10 40.63 40.63 40.63 40.63 1.1K
11:11 40.63 40.63 40.58 40.58 0.2K
11:12 40.58 40.87 40.58 40.87 1.3K
11:13 40.87 40.87 40.83 40.83 0.2K
11:14 40.99 40.99 40.80 40.80 1.4K
11:15 40.80 41.00 40.80 41.00 2.4K
11:16 40.92 41.02 40.92 41.02 3.0K
11:17 41.10 41.16 40.98 41.16 1.7K
11:18 41.16 41.16 40.98 40.98 1.1K
11:19 40.98 40.98 40.98 40.98 0.1K
11:20 40.97 40.97 40.97 40.97 0.2K
11:21 40.97 40.97 40.97 40.97 0.3K
11:22 40.75 40.97 40.75 40.76 0.5K
11:23 40.76 40.76 40.66 40.66 0.2K
11:24 41.18 41.18 40.74 40.74 0.6K
11:25 40.74 40.74 40.74 40.74 0.1K
11:26 40.74 40.83 40.74 40.83 0.6K
11:27 40.81 40.86 40.81 40.86 2.3K
11:28 40.86 40.86 40.86 40.86 0.1K
11:29 40.86 40.86 40.86 40.86 0.5K
11:30 40.86 40.86 40.83 40.83 0.9K
11:31 40.83 41.00 40.56 40.56 3.7K
11:32 40.56 40.56 40.48 40.50 0.6K
11:33 40.50 40.50 40.30 40.30 0.6K
11:34 40.28 40.60 40.11 40.60 0.9K
11:35 40.36 40.36 40.14 40.14 0.7K
11:36 40.14 40.61 40.14 40.61 1.4K
11:37 40.61 40.61 40.48 40.49 8.9K
11:38 40.49 40.52 40.49 40.52 0.5K
11:39 40.52 40.53 40.34 40.50 1.1K
11:40 40.50 40.50 40.40 40.49 6.1K
11:41 40.49 40.49 40.49 40.49 0.5K
11:42 40.49 40.49 40.49 40.49 0.3K
11:43 40.50 40.50 40.50 40.50 0.4K
11:44 40.29 40.29 40.29 40.29 0.4K
11:45 40.29 40.49 40.24 40.24 0.9K
11:46 40.24 40.34 40.16 40.34 0.8K
11:47 40.34 40.48 40.34 40.48 1.8K
11:48 40.48 40.49 40.48 40.49 0.5K
11:49 40.49 40.54 40.30 40.30 1.1K
11:50 40.51 40.51 40.43 40.43 1.7K
11:51 40.43 40.43 40.43 40.43 0.3K
11:52 40.43 40.43 40.43 40.43 0.0K
11:53 40.43 40.43 40.43 40.43 0.2K
11:54 40.43 40.50 40.43 40.50 2.8K
11:55 40.50 40.50 40.50 40.50 0.0K
11:56 40.50 40.70 40.50 40.70 3.5K
11:57 40.70 40.70 40.50 40.50 2.0K
11:58 40.50 40.50 40.50 40.50 0.0K
11:59 40.50 40.62 40.50 40.62 0.1K
12:00 40.62 40.62 40.62 40.62 0.2K
12:01 40.62 40.62 40.62 40.62 0.0K
12:02 40.62 40.71 40.62 40.70 4.2K
12:03 40.70 40.85 40.70 40.85 3.8K
12:04 40.85 40.90 40.85 40.90 5.9K
12:05 40.88 40.88 40.79 40.79 1.0K
12:06 40.79 40.79 40.65 40.65 0.6K
12:07 40.65 40.65 40.65 40.65 0.0K
12:08 40.65 40.65 40.65 40.65 0.0K
12:09 40.65 40.65 40.60 40.60 0.3K
12:10 40.47 40.47 40.47 40.47 0.3K
12:11 40.45 40.55 40.45 40.55 4.2K
12:12 40.55 40.55 40.55 40.55 0.2K
12:13 40.46 40.46 40.30 40.30 2.1K
12:14 40.30 40.30 40.00 40.00 8.2K
12:15 39.85 40.00 39.80 40.00 5.6K
12:16 40.12 40.26 40.00 40.00 3.8K
12:17 40.00 40.00 39.78 39.78 1.0K
12:18 39.78 39.78 39.78 39.78 0.1K
12:19 39.78 39.78 39.78 39.78 0.2K
12:20 39.78 39.78 39.78 39.78 0.1K
12:21 39.78 39.78 39.78 39.78 0.0K
12:22 39.90 39.90 39.90 39.90 0.2K
12:23 39.90 39.90 39.90 39.90 0.1K
12:24 39.88 39.88 39.88 39.88 0.2K
12:25 39.88 40.04 39.88 40.04 1.5K
12:26 40.04 40.04 40.04 40.04 0.1K
12:27 40.04 40.34 40.04 40.34 0.9K
12:28 40.34 40.34 40.33 40.33 0.7K
12:29 40.33 40.34 40.19 40.19 0.5K
12:30 40.19 40.19 40.19 40.19 0.0K
12:31 40.19 40.19 40.19 40.19 0.5K
12:32 40.19 40.19 40.19 40.19 0.1K
12:33 40.19 40.19 40.00 40.00 0.5K
12:34 40.00 40.10 39.99 39.99 1.0K
12:35 39.99 40.16 39.99 40.16 1.3K
12:36 40.16 40.16 40.16 40.16 0.0K
12:37 40.16 40.16 40.01 40.01 1.0K
12:38 40.16 40.16 40.16 40.16 0.7K
12:39 40.10 40.10 40.10 40.10 0.4K
12:40 40.31 40.31 40.31 40.31 0.1K
12:41 40.31 40.31 40.30 40.30 1.5K
12:42 40.30 40.30 40.30 40.30 0.0K
12:43 40.30 40.30 40.30 40.30 0.7K
12:44 40.30 40.30 40.30 40.30 0.2K
12:45 40.30 40.36 40.30 40.36 1.0K
12:46 40.36 40.36 40.36 40.36 0.2K
12:47 40.36 40.36 40.36 40.36 0.2K
12:48 40.36 40.36 40.00 40.34 0.9K
12:49 40.02 40.02 40.02 40.02 1.8K
12:50 40.02 40.19 40.02 40.19 1.3K
12:51 40.19 40.19 40.19 40.19 0.0K
12:52 40.19 40.19 40.19 40.19 0.0K
12:53 40.19 40.19 40.19 40.19 0.4K
12:54 40.19 40.35 40.19 40.35 1.8K
12:55 40.35 40.47 40.34 40.47 0.6K
12:56 40.47 40.47 40.31 40.44 1.8K
12:57 40.44 40.44 40.44 40.44 0.6K
12:58 40.44 40.44 40.44 40.44 0.3K
12:59 40.44 40.56 40.44 40.56 0.6K
13:00 40.52 40.52 40.52 40.52 0.7K
13:01 40.52 40.52 40.52 40.52 0.0K
13:02 40.52 40.56 40.52 40.56 1.9K
13:03 40.71 40.71 40.71 40.71 0.9K
13:04 40.71 40.71 40.71 40.71 0.3K
13:05 40.71 40.71 40.71 40.71 0.1K
13:06 40.70 40.70 40.70 40.70 0.3K
13:07 40.69 40.76 40.65 40.76 1.0K
13:08 40.76 40.76 40.76 40.76 0.1K
13:09 40.76 40.76 40.76 40.76 0.1K
13:10 40.65 40.77 40.65 40.77 0.6K
13:11 40.87 40.87 40.68 40.68 4.1K
13:12 40.68 40.68 40.68 40.68 0.2K
13:13 40.68 40.68 40.68 40.68 0.1K
13:14 40.68 40.68 40.68 40.68 0.1K
13:15 40.63 40.63 40.60 40.60 0.2K
13:16 40.74 40.74 40.69 40.69 0.4K
13:17 40.69 40.69 40.69 40.69 0.2K
13:18 40.69 40.69 40.64 40.64 0.4K
13:19 40.64 40.64 40.64 40.64 0.1K
13:20 40.64 40.64 40.64 40.64 0.6K
13:21 40.64 40.64 40.51 40.51 0.2K
13:22 40.51 40.61 40.51 40.61 0.3K
13:23 40.61 40.61 40.28 40.28 3.0K
13:24 40.28 40.28 40.28 40.28 0.2K
13:25 40.20 40.20 40.20 40.20 0.4K
13:26 40.20 40.20 40.20 40.20 0.3K
13:27 40.10 40.10 40.10 40.10 0.2K
13:28 40.39 40.54 40.24 40.54 0.7K
13:29 40.54 40.54 40.54 40.54 0.1K
13:30 40.54 40.54 40.54 40.54 0.4K
13:31 40.54 40.54 40.20 40.38 1.2K
13:32 40.38 40.38 40.20 40.20 0.3K
13:33 40.20 40.50 40.20 40.20 0.4K
13:34 40.20 40.23 40.20 40.23 0.6K
13:35 40.23 40.23 40.23 40.23 0.4K
13:36 40.23 40.37 40.23 40.35 0.4K
13:37 40.35 40.48 40.20 40.48 0.5K
13:38 40.34 40.34 40.34 40.34 0.9K
13:39 40.34 40.45 40.22 40.45 0.5K
13:40 40.45 40.45 40.20 40.20 0.2K
13:41 40.20 40.34 40.20 40.34 0.4K
13:42 40.34 40.34 40.34 40.34 0.6K
13:43 40.34 40.34 40.34 40.34 0.4K
13:44 40.34 40.48 40.34 40.48 0.8K
13:45 40.48 40.48 40.48 40.48 0.3K
13:46 40.48 40.48 40.48 40.48 0.1K
13:47 40.48 40.48 40.48 40.48 0.3K
13:48 40.48 40.48 40.21 40.21 0.3K
13:49 40.21 40.21 40.21 40.21 0.0K
13:50 40.21 40.25 40.20 40.25 0.8K
13:51 40.06 40.06 40.06 40.06 0.2K
13:52 40.06 40.06 40.06 40.06 0.2K
13:53 40.06 40.06 40.06 40.06 0.3K
13:54 40.06 40.06 40.06 40.06 0.3K
13:55 40.06 40.06 40.02 40.02 0.5K
13:56 40.02 40.38 40.02 40.38 0.8K
13:57 40.38 40.38 40.38 40.38 0.0K
13:58 40.38 40.38 40.38 40.38 0.4K
13:59 40.38 40.38 40.15 40.19 0.7K
14:00 40.19 40.32 40.19 40.32 0.6K
14:01 40.32 40.32 40.31 40.31 0.5K
14:02 40.31 40.56 40.31 40.56 2.1K
14:03 40.56 40.56 40.53 40.53 0.4K
14:04 40.46 40.57 40.46 40.48 1.2K
14:05 40.48 40.48 40.48 40.48 0.1K
14:06 40.48 40.48 40.48 40.48 0.1K
14:07 40.48 40.57 40.48 40.57 1.5K
14:08 40.57 40.70 40.57 40.65 1.3K
14:09 40.77 40.81 40.75 40.81 0.7K
14:10 40.81 40.81 40.81 40.81 0.0K
14:11 40.81 40.81 40.81 40.81 0.1K
14:12 40.75 40.75 40.64 40.64 0.4K
14:13 40.65 40.65 40.65 40.65 3.1K
14:14 40.65 40.68 40.65 40.68 0.4K
14:15 40.68 40.68 40.68 40.68 0.0K
14:16 40.68 40.68 40.68 40.68 0.1K
14:17 40.68 40.68 40.68 40.68 0.1K
14:18 40.68 40.77 40.68 40.77 0.4K
14:19 40.77 40.77 40.77 40.77 0.3K
14:20 40.75 40.75 40.75 40.75 0.3K
14:21 40.75 40.75 40.75 40.75 0.0K
14:22 40.75 40.76 40.75 40.76 0.4K
14:23 40.76 40.76 40.76 40.76 0.1K
14:24 40.76 40.87 40.76 40.87 0.4K
14:25 40.86 40.86 40.86 40.86 0.2K
14:26 40.77 40.77 40.77 40.77 0.3K
14:27 40.77 40.78 40.77 40.78 0.5K
14:28 40.75 40.79 40.75 40.75 0.5K
14:29 40.75 40.75 40.75 40.75 0.2K
14:30 40.75 40.81 40.75 40.81 3.8K
14:31 40.81 41.03 40.81 41.03 1.1K
14:32 41.03 41.03 41.03 41.03 0.2K
14:33 41.03 41.03 41.03 41.03 0.2K
14:34 41.03 41.03 40.90 40.90 0.5K
14:35 40.90 40.90 40.90 40.90 0.1K
14:36 40.90 40.90 40.90 40.90 0.3K
14:37 40.90 40.90 40.90 40.90 0.0K
14:38 40.90 41.05 40.90 41.05 0.7K
14:39 41.03 41.03 41.03 41.03 0.6K
14:40 41.03 41.03 41.03 41.03 0.0K
14:41 41.03 41.03 40.85 40.90 0.6K
14:42 40.90 40.90 40.90 40.90 0.0K
14:43 40.90 40.90 40.88 40.88 0.1K
14:44 40.88 40.88 40.88 40.88 0.1K
14:45 40.88 40.88 40.77 40.77 2.9K
14:46 40.77 40.77 40.77 40.77 0.0K
14:47 40.77 40.77 40.77 40.77 0.0K
14:48 40.77 40.77 40.67 40.67 0.7K
14:49 40.67 40.67 40.67 40.67 0.1K
14:50 40.67 40.67 40.67 40.67 0.5K
14:51 40.67 40.67 40.67 40.67 0.1K
14:52 40.67 40.67 40.44 40.44 1.8K
14:53 40.44 40.60 40.44 40.60 4.4K
14:54 40.66 40.66 40.66 40.66 0.7K
14:55 40.66 40.75 40.66 40.75 0.9K
14:56 40.75 40.77 40.75 40.77 0.9K
14:57 40.77 40.77 40.70 40.71 2.1K
14:58 40.71 40.71 40.68 40.68 0.1K
14:59 40.68 40.82 40.68 40.82 8.8K
15:00 40.82 41.10 40.82 41.10 8.4K
15:01 41.10 41.10 40.99 40.99 0.2K
15:02 41.22 41.22 41.20 41.20 5.2K
15:03 41.40 41.40 40.99 40.99 1.2K
15:04 40.99 40.99 40.99 40.99 0.1K
15:05 40.99 41.23 40.99 41.01 1.4K
15:06 41.01 41.29 41.01 41.29 0.8K
15:07 41.15 41.25 41.15 41.25 3.1K
15:08 41.17 41.17 41.17 41.17 1.1K
15:09 41.23 41.23 41.04 41.04 5.6K
15:10 41.04 41.25 41.04 41.25 0.8K
15:11 41.25 41.25 41.09 41.09 4.1K
15:12 41.09 41.25 41.09 41.11 0.7K
15:13 41.11 41.11 40.66 40.66 3.1K
15:14 40.66 40.67 40.66 40.67 4.8K
15:15 40.66 40.91 40.66 40.91 0.9K
15:16 40.91 40.91 40.91 40.91 0.1K
15:17 40.91 40.91 40.91 40.91 0.4K
15:18 40.91 40.94 40.50 40.50 4.4K
15:19 40.50 40.72 40.50 40.58 3.0K
15:20 40.33 40.33 40.33 40.33 1.8K
15:21 40.33 40.55 40.33 40.55 1.4K
15:22 40.55 40.57 40.55 40.57 2.0K
15:23 40.38 40.39 40.38 40.39 2.6K
15:24 40.60 40.60 40.44 40.44 3.5K
15:25 40.44 40.44 40.21 40.42 1.0K
15:26 40.42 40.42 40.42 40.42 0.2K
15:27 40.42 40.44 40.42 40.44 1.4K
15:28 40.49 40.59 40.40 40.40 2.4K
15:29 40.39 40.39 40.25 40.25 2.4K
15:30 40.20 40.33 40.16 40.33 11.3K
15:31 40.33 40.42 40.22 40.28 2.9K
15:32 40.24 40.24 40.20 40.20 2.4K
15:33 40.18 40.33 40.03 40.33 2.9K
15:34 40.33 40.33 40.13 40.13 0.5K
15:35 40.13 40.13 40.00 40.00 4.8K
15:36 40.00 40.04 40.00 40.04 1.0K
15:37 39.94 40.13 39.94 40.13 1.7K
15:38 40.01 40.01 40.01 40.01 3.7K
15:39 40.00 40.00 39.94 39.94 1.5K
15:40 39.87 39.87 39.76 39.82 8.0K
15:41 39.82 40.25 39.82 40.25 3.6K
15:42 40.08 40.08 39.85 39.85 5.2K
15:43 39.85 40.07 39.85 40.07 3.2K
15:44 40.00 40.01 39.90 39.90 4.9K
15:45 39.90 40.11 39.90 40.11 0.3K
15:46 40.01 40.06 39.94 39.94 2.4K
15:47 39.94 40.01 39.90 39.91 4.8K
15:48 39.91 39.94 39.91 39.94 0.2K
15:49 39.98 40.03 39.98 40.03 3.2K
15:50 40.01 40.01 39.88 39.88 2.7K
15:51 39.85 39.85 39.70 39.70 5.5K
15:52 39.71 39.71 39.48 39.48 10.9K
15:53 39.56 39.86 39.49 39.49 6.2K
15:54 39.53 39.64 39.53 39.53 5.2K
15:55 39.60 39.63 39.60 39.63 3.7K
15:56 39.62 39.89 39.62 39.89 9.8K
15:57 39.89 39.95 39.78 39.78 4.9K
15:58 39.82 39.97 39.66 39.95 5.1K
15:59 39.98 40.13 39.98 40.13 6.2K
16:00 40.13 41.00 39.97 40.11 112.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar