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 38.00 38.85 37.52 38.00 15.4K
09:32 38.00 38.00 38.00 38.00 0.0K
09:33 38.00 38.00 38.00 38.00 0.2K
09:34 37.57 37.57 37.57 37.57 0.5K
09:35 37.94 38.31 37.62 37.62 1.6K
09:36 37.50 37.50 37.45 37.45 2.1K
09:37 37.45 37.47 37.45 37.47 0.8K
09:38 37.47 37.47 37.16 37.16 3.4K
09:39 37.16 37.18 37.16 37.18 2.9K
09:40 37.18 37.18 36.66 36.66 4.3K
09:41 36.66 36.66 36.66 36.66 0.4K
09:42 36.92 36.92 36.71 36.71 1.3K
09:43 36.71 36.95 36.71 36.81 0.9K
09:44 36.81 36.81 36.58 36.75 2.4K
09:45 36.75 36.75 36.75 36.75 0.0K
09:46 36.75 36.81 36.53 36.81 0.7K
09:47 36.94 36.94 36.55 36.55 1.9K
09:48 36.55 36.55 36.37 36.37 4.7K
09:49 36.37 36.65 36.37 36.65 5.2K
09:50 36.60 36.60 36.34 36.34 1.9K
09:51 36.34 36.34 36.23 36.23 1.8K
09:52 36.42 36.60 36.42 36.60 1.3K
09:53 36.60 36.66 36.55 36.66 1.4K
09:54 36.66 36.91 36.66 36.91 0.3K
09:55 36.91 37.03 36.91 37.03 0.2K
09:56 37.05 37.05 36.95 36.95 0.9K
09:57 36.95 37.11 36.95 37.11 2.7K
09:58 37.11 37.11 37.05 37.05 1.0K
09:59 37.05 37.05 37.05 37.05 0.1K
10:00 37.05 37.15 37.05 37.15 0.2K
10:01 37.15 37.22 37.15 37.22 0.6K
10:02 37.22 37.63 37.22 37.63 0.8K
10:03 37.64 37.66 37.64 37.64 2.5K
10:04 37.64 37.64 37.64 37.64 0.2K
10:05 37.64 37.64 37.33 37.48 1.0K
10:06 37.48 37.48 37.48 37.48 0.6K
10:07 37.48 37.48 37.48 37.48 0.1K
10:08 37.48 37.48 37.48 37.48 0.1K
10:09 37.48 37.48 37.48 37.48 0.3K
10:10 37.48 37.48 37.48 37.48 0.1K
10:11 37.48 37.48 37.48 37.48 0.0K
10:12 37.00 37.00 37.00 37.00 0.4K
10:13 37.00 37.33 37.00 37.33 0.2K
10:14 37.33 37.33 37.17 37.17 0.2K
10:15 37.17 37.32 37.17 37.32 2.7K
10:16 37.32 37.32 37.32 37.32 0.5K
10:17 37.32 37.32 37.32 37.32 3.2K
10:18 37.32 37.32 37.04 37.04 0.8K
10:19 37.04 37.06 37.04 37.06 0.4K
10:20 37.06 37.06 37.06 37.06 0.6K
10:21 37.06 37.06 37.06 37.06 0.0K
10:22 37.06 37.10 37.06 37.10 0.5K
10:23 37.05 37.19 37.05 37.19 0.6K
10:24 37.19 37.19 37.16 37.16 0.5K
10:25 37.16 37.16 37.16 37.16 0.0K
10:26 37.16 37.16 36.83 36.83 0.2K
10:27 36.83 37.20 36.81 36.81 1.4K
10:28 36.81 37.47 36.81 37.47 1.0K
10:29 37.47 37.47 37.47 37.47 0.0K
10:30 37.47 37.53 37.47 37.53 0.5K
10:31 37.53 37.53 37.53 37.53 0.8K
10:32 37.53 37.60 37.44 37.44 1.6K
10:33 37.44 37.79 37.44 37.79 0.4K
10:34 37.79 37.92 37.79 37.92 0.4K
10:35 37.79 37.82 37.66 37.82 0.7K
10:36 37.79 37.79 37.79 37.79 0.3K
10:37 37.79 37.79 37.79 37.79 0.1K
10:38 37.79 37.79 37.79 37.79 0.1K
10:39 37.92 37.92 37.89 37.89 0.3K
10:40 37.89 37.89 37.80 37.80 0.4K
10:41 37.80 37.91 37.80 37.80 1.8K
10:42 37.80 37.80 37.80 37.80 0.0K
10:43 37.80 37.80 37.80 37.80 0.0K
10:44 37.80 38.24 37.80 38.14 2.0K
10:45 38.14 38.14 38.14 38.14 0.0K
10:46 38.14 38.18 37.98 37.98 0.8K
10:47 38.05 38.05 38.05 38.05 0.1K
10:48 38.01 38.01 38.01 38.01 1.1K
10:49 38.01 38.01 38.01 38.01 0.0K
10:50 37.98 38.00 37.98 38.00 1.3K
10:51 38.00 38.00 38.00 38.00 0.0K
10:52 38.00 38.00 38.00 38.00 0.1K
10:53 38.00 38.00 38.00 38.00 0.4K
10:54 38.00 38.00 38.00 38.00 0.0K
10:55 38.00 38.00 38.00 38.00 0.1K
10:56 38.00 38.48 38.00 38.48 1.0K
10:57 38.48 38.48 38.48 38.48 0.1K
10:58 38.48 38.48 38.48 38.48 0.1K
10:59 38.40 38.40 38.40 38.40 0.2K
11:00 38.43 38.43 38.43 38.43 0.6K
11:01 38.43 38.79 38.43 38.79 2.6K
11:02 38.79 38.79 38.55 38.55 0.4K
11:03 38.55 38.79 38.55 38.79 2.2K
11:04 38.77 38.84 38.77 38.84 1.7K
11:05 38.67 38.67 38.67 38.67 0.2K
11:06 38.67 38.67 38.67 38.67 0.0K
11:07 38.78 38.78 38.78 38.78 0.1K
11:08 38.78 39.20 38.78 39.20 5.5K
11:09 39.20 39.20 39.20 39.20 0.3K
11:10 39.20 39.20 38.98 38.99 1.9K
11:11 39.42 39.61 39.42 39.61 4.1K
11:12 39.61 39.61 39.61 39.61 0.5K
11:13 39.47 39.79 39.47 39.73 2.7K
11:14 39.71 39.93 39.71 39.93 0.9K
11:15 39.93 39.93 39.45 39.45 1.0K
11:16 39.45 39.45 39.45 39.45 0.1K
11:17 39.45 39.50 39.40 39.50 1.1K
11:18 39.50 39.50 39.40 39.40 1.0K
11:19 39.40 39.50 39.33 39.33 0.9K
11:20 39.33 39.33 39.33 39.33 0.0K
11:21 39.33 39.39 39.33 39.39 0.7K
11:22 39.39 39.39 38.79 38.79 0.2K
11:23 38.79 38.79 38.79 38.79 0.1K
11:24 39.00 39.03 39.00 39.03 0.9K
11:25 39.03 39.03 39.03 39.03 0.1K
11:26 39.03 39.05 39.03 39.05 3.1K
11:27 39.20 39.20 39.20 39.20 0.8K
11:28 39.10 39.10 39.10 39.10 0.1K
11:29 39.10 39.10 39.10 39.10 0.1K
11:30 39.10 39.10 39.10 39.10 0.0K
11:31 39.10 39.10 39.10 39.10 0.0K
11:32 39.10 39.10 39.10 39.10 0.2K
11:33 39.10 39.10 39.06 39.06 0.3K
11:34 39.07 39.07 38.72 38.72 1.7K
11:35 38.72 38.82 38.72 38.82 0.2K
11:36 38.82 38.82 38.82 38.82 0.1K
11:37 38.79 38.79 38.70 38.70 0.7K
11:38 38.70 38.70 38.48 38.48 0.3K
11:39 38.48 38.48 38.48 38.48 0.1K
11:40 38.48 38.48 38.48 38.48 0.2K
11:41 38.48 38.48 38.48 38.48 0.1K
11:42 38.48 38.48 38.48 38.48 0.0K
11:43 38.48 38.48 38.48 38.48 0.3K
11:44 38.48 38.48 38.48 38.48 0.1K
11:45 38.48 38.48 38.44 38.44 1.4K
11:46 38.44 38.44 38.44 38.44 0.3K
11:47 38.44 38.49 38.44 38.47 0.5K
11:48 38.47 38.47 38.47 38.47 0.0K
11:49 38.47 38.47 38.45 38.45 0.3K
11:50 38.56 38.56 38.56 38.56 0.1K
11:51 38.52 38.52 38.52 38.52 0.1K
11:52 38.52 38.52 38.52 38.52 0.0K
11:53 38.52 38.52 38.52 38.52 0.1K
11:54 38.52 38.52 38.26 38.26 0.3K
11:55 38.26 38.26 38.26 38.26 0.0K
11:56 38.65 38.65 38.65 38.65 1.5K
11:57 38.65 38.65 38.65 38.65 0.0K
11:58 38.65 38.65 38.65 38.65 0.0K
11:59 38.65 38.65 38.44 38.44 0.5K
12:00 38.44 38.44 38.44 38.44 0.0K
12:01 38.44 38.65 38.44 38.65 0.1K
12:02 38.67 38.74 38.67 38.74 0.4K
12:03 38.74 38.74 38.74 38.74 0.0K
12:04 38.74 38.74 38.44 38.44 0.3K
12:05 38.52 38.52 38.52 38.52 0.1K
12:06 38.52 38.52 38.52 38.52 0.0K
12:07 38.52 38.52 38.52 38.52 0.1K
12:08 38.52 38.52 38.52 38.52 0.6K
12:09 38.52 38.52 38.25 38.25 0.2K
12:10 38.25 38.25 38.25 38.25 0.0K
12:11 38.25 38.25 38.25 38.25 0.0K
12:12 38.25 38.25 38.25 38.25 0.0K
12:13 38.25 38.25 38.25 38.25 0.1K
12:14 38.25 38.25 38.25 38.25 0.0K
12:15 38.25 38.25 38.25 38.25 0.0K
12:16 38.25 38.25 38.25 38.25 0.1K
12:17 38.25 38.25 38.25 38.25 0.0K
12:18 38.25 38.25 38.25 38.25 0.1K
12:19 38.25 38.25 38.25 38.25 0.0K
12:20 38.25 38.25 38.25 38.25 0.1K
12:21 38.25 38.25 38.24 38.24 0.2K
12:22 38.24 38.24 38.24 38.24 0.1K
12:23 38.24 38.24 38.24 38.24 0.0K
12:24 38.24 38.24 38.24 38.24 0.2K
12:25 38.24 38.24 38.24 38.24 0.0K
12:26 38.24 38.24 38.24 38.24 0.1K
12:27 38.48 38.50 38.48 38.50 0.3K
12:28 38.51 38.51 38.51 38.51 0.1K
12:29 38.63 38.80 38.63 38.80 0.8K
12:30 38.80 38.80 38.66 38.66 0.7K
12:31 38.66 38.92 38.66 38.92 2.8K
12:32 38.80 38.80 38.80 38.80 0.8K
12:33 38.80 38.80 38.80 38.80 0.1K
12:34 38.80 38.80 38.80 38.80 0.0K
12:35 38.80 38.80 38.80 38.80 0.0K
12:36 38.80 38.84 38.80 38.84 0.2K
12:37 38.84 38.84 38.84 38.84 0.0K
12:38 38.82 38.82 38.80 38.80 0.5K
12:39 38.80 38.80 38.80 38.80 0.1K
12:40 38.80 39.00 38.80 39.00 1.3K
12:41 39.00 39.17 39.00 39.17 1.1K
12:42 39.17 39.36 39.17 39.36 0.2K
12:43 39.37 39.37 39.37 39.37 0.5K
12:44 39.37 39.37 39.01 39.01 2.7K
12:45 39.01 39.01 39.01 39.01 0.8K
12:46 39.01 39.01 39.01 39.01 0.0K
12:47 39.01 39.01 39.01 39.01 0.0K
12:48 39.01 39.37 39.01 39.37 0.3K
12:49 39.37 39.37 39.37 39.37 0.1K
12:50 39.25 39.25 39.25 39.25 0.4K
12:51 39.25 39.36 39.25 39.36 0.7K
12:52 39.36 39.36 39.36 39.36 0.1K
12:53 39.36 39.37 39.19 39.37 2.3K
12:54 39.37 39.37 39.37 39.37 0.1K
12:55 39.37 39.37 39.37 39.37 0.0K
12:56 39.37 39.37 39.37 39.37 0.0K
12:57 39.37 39.37 39.27 39.27 0.2K
12:58 39.27 39.27 39.27 39.27 0.3K
12:59 39.27 39.27 39.27 39.27 0.1K
13:00 39.27 39.27 39.27 39.27 0.0K
13:01 39.27 39.27 39.27 39.27 0.2K
13:02 39.27 39.27 39.27 39.27 0.1K
13:03 39.27 39.27 39.27 39.27 0.0K
13:04 39.27 39.27 39.14 39.14 0.1K
13:05 39.14 39.14 39.00 39.00 0.5K
13:06 39.00 39.00 38.96 38.96 1.4K
13:07 38.96 38.96 38.96 38.96 0.0K
13:08 38.96 39.11 38.96 39.11 0.2K
13:09 39.26 39.26 39.26 39.26 0.2K
13:10 39.26 39.26 39.26 39.26 0.0K
13:11 39.26 39.26 38.96 38.96 0.5K
13:12 38.80 38.94 38.80 38.94 0.2K
13:13 38.94 38.94 38.94 38.94 0.0K
13:14 39.05 39.05 39.05 39.05 0.2K
13:15 39.05 39.05 39.05 39.05 0.0K
13:16 39.04 39.04 39.00 39.00 0.3K
13:17 39.00 39.00 39.00 39.00 0.0K
13:18 39.00 39.00 39.00 39.00 0.0K
13:19 39.00 39.00 39.00 39.00 0.0K
13:20 38.94 38.94 38.94 38.94 0.2K
13:21 38.94 38.94 38.94 38.94 0.0K
13:22 38.94 38.99 38.94 38.99 1.1K
13:23 38.99 38.99 38.99 38.99 0.1K
13:24 38.99 38.99 38.99 38.99 0.0K
13:25 38.99 38.99 38.99 38.99 0.0K
13:26 38.99 38.99 38.99 38.99 0.0K
13:27 38.99 38.99 38.99 38.99 0.0K
13:28 38.99 38.99 38.99 38.99 0.0K
13:29 39.24 39.24 39.24 39.24 0.6K
13:30 39.24 39.24 39.24 39.24 0.2K
13:31 39.10 39.10 39.10 39.10 0.4K
13:32 39.10 39.10 39.10 39.10 0.0K
13:33 39.10 39.10 39.10 39.10 0.0K
13:34 39.10 39.10 39.10 39.10 0.0K
13:35 39.14 39.26 39.14 39.26 1.1K
13:36 39.26 39.26 39.26 39.26 0.0K
13:37 39.26 39.26 39.26 39.26 0.0K
13:38 39.26 39.26 39.24 39.24 1.2K
13:39 39.24 39.30 39.24 39.30 0.3K
13:40 39.30 39.30 39.30 39.30 0.1K
13:41 39.30 39.30 39.30 39.30 0.1K
13:42 39.30 39.30 39.30 39.30 1.1K
13:43 39.30 39.30 39.30 39.30 0.1K
13:44 39.30 39.30 39.30 39.30 0.1K
13:45 39.30 39.30 39.30 39.30 0.1K
13:46 39.30 39.30 39.09 39.09 0.2K
13:47 39.09 39.13 39.09 39.13 0.3K
13:48 39.13 39.13 39.13 39.13 0.4K
13:49 39.13 39.15 39.13 39.15 0.6K
13:50 39.15 39.15 39.00 39.00 0.4K
13:51 39.00 39.00 39.00 39.00 0.1K
13:52 39.00 39.00 39.00 39.00 0.0K
13:53 39.00 39.00 39.00 39.00 0.3K
13:54 39.00 39.00 38.81 38.81 0.2K
13:55 38.81 38.81 38.81 38.81 0.1K
13:56 38.88 38.95 38.87 38.95 0.9K
13:57 38.95 38.95 38.95 38.95 0.2K
13:58 38.95 39.13 38.95 39.13 0.2K
13:59 39.13 39.13 39.13 39.13 0.0K
14:00 39.13 39.13 39.13 39.13 0.0K
14:01 39.13 39.13 38.95 38.95 0.1K
14:02 38.95 38.95 38.95 38.95 0.0K
14:03 38.95 38.95 38.95 38.95 0.0K
14:04 38.95 38.95 38.95 38.95 0.0K
14:05 38.95 38.99 38.95 38.99 0.1K
14:06 38.99 38.99 38.99 38.99 0.0K
14:07 38.99 38.99 38.99 38.99 0.4K
14:08 38.99 39.16 38.99 39.16 1.7K
14:09 39.16 39.46 39.16 39.46 0.4K
14:10 39.64 39.65 39.56 39.56 6.6K
14:11 39.56 39.65 39.56 39.65 0.5K
14:12 39.65 39.65 39.65 39.65 0.0K
14:13 39.65 39.65 39.65 39.65 0.2K
14:14 39.55 39.55 39.44 39.44 0.8K
14:15 39.44 39.47 39.44 39.47 0.6K
14:16 39.61 39.61 39.61 39.61 1.3K
14:17 39.61 39.61 39.61 39.61 1.4K
14:18 39.61 39.65 39.61 39.65 0.2K
14:19 39.65 39.68 39.65 39.68 0.1K
14:20 39.48 39.48 39.27 39.27 0.4K
14:21 39.27 39.27 39.27 39.27 0.1K
14:22 39.27 39.27 39.27 39.27 0.0K
14:23 39.27 39.27 39.27 39.27 0.1K
14:24 39.27 39.27 39.27 39.27 0.0K
14:25 39.27 39.47 39.27 39.47 0.5K
14:26 39.59 39.67 39.59 39.67 0.5K
14:27 39.47 39.47 39.47 39.47 0.6K
14:28 39.36 39.36 39.36 39.36 0.3K
14:29 39.36 39.36 39.36 39.36 0.0K
14:30 39.36 39.36 39.36 39.36 0.0K
14:31 39.36 39.36 39.36 39.36 0.1K
14:32 39.36 39.39 39.36 39.39 0.6K
14:33 39.39 39.39 39.39 39.39 0.2K
14:34 39.51 39.51 39.51 39.51 0.6K
14:35 39.51 39.51 39.51 39.51 0.2K
14:36 39.51 39.51 39.51 39.51 0.0K
14:37 39.59 39.59 39.59 39.59 0.5K
14:38 39.59 39.59 39.59 39.59 0.1K
14:39 39.56 39.60 39.56 39.60 0.5K
14:40 39.45 39.57 39.45 39.57 0.6K
14:41 39.57 39.99 39.57 39.99 11.2K
14:42 39.99 39.99 39.99 39.99 3.0K
14:43 39.90 39.90 39.90 39.90 0.3K
14:44 39.90 39.90 39.77 39.81 0.6K
14:45 39.81 39.81 39.81 39.81 0.1K
14:46 39.81 39.81 39.81 39.81 0.5K
14:47 39.81 39.81 39.81 39.81 0.1K
14:48 39.99 40.00 39.89 40.00 1.6K
14:49 40.00 40.01 39.93 40.01 2.2K
14:50 40.09 40.09 40.09 40.09 2.2K
14:51 40.18 40.18 40.01 40.01 2.5K
14:52 40.01 40.01 40.01 40.01 0.1K
14:53 40.01 40.01 40.01 40.01 0.0K
14:54 39.92 39.92 39.86 39.86 1.0K
14:55 39.86 39.86 39.86 39.86 0.0K
14:56 39.86 39.86 39.86 39.86 0.4K
14:57 39.86 39.86 39.86 39.86 0.2K
14:58 39.98 39.98 39.98 39.98 0.5K
14:59 39.98 39.98 39.98 39.98 0.1K
15:00 39.98 39.98 39.84 39.84 0.5K
15:01 39.84 39.84 39.84 39.84 0.1K
15:02 39.83 39.83 39.83 39.83 0.2K
15:03 39.83 39.90 39.83 39.90 1.0K
15:04 39.90 39.90 39.90 39.90 0.3K
15:05 39.90 40.02 39.90 40.02 0.3K
15:06 40.02 40.02 40.00 40.00 0.1K
15:07 40.00 40.10 40.00 40.00 0.3K
15:08 40.00 40.00 40.00 40.00 0.1K
15:09 40.00 40.01 40.00 40.01 0.2K
15:10 40.01 40.01 40.01 40.01 0.2K
15:11 40.01 40.01 40.01 40.01 0.1K
15:12 40.01 40.01 40.01 40.01 0.3K
15:13 39.97 39.97 39.84 39.84 1.4K
15:14 39.84 39.84 39.84 39.84 0.3K
15:15 39.84 39.84 39.84 39.84 0.3K
15:16 39.90 39.90 39.90 39.90 0.4K
15:17 39.90 39.90 39.89 39.89 0.2K
15:18 39.89 39.89 39.89 39.89 0.1K
15:19 39.89 39.89 39.72 39.72 3.3K
15:20 39.72 39.72 39.72 39.72 0.9K
15:21 39.72 39.75 39.72 39.75 1.2K
15:22 39.75 39.75 39.60 39.60 1.6K
15:23 39.41 39.46 39.41 39.46 0.8K
15:24 39.62 39.76 39.54 39.54 1.8K
15:25 39.54 39.54 39.54 39.54 0.0K
15:26 39.54 39.54 39.54 39.54 0.0K
15:27 39.60 39.60 39.60 39.60 0.7K
15:28 39.60 39.60 39.60 39.60 0.2K
15:29 39.60 39.60 39.45 39.45 0.7K
15:30 39.45 39.77 39.45 39.77 1.6K
15:31 39.77 39.77 39.77 39.77 0.1K
15:32 39.77 39.77 39.77 39.77 0.5K
15:33 39.77 39.77 39.38 39.38 0.7K
15:34 39.52 39.52 39.49 39.49 0.6K
15:35 39.49 39.49 39.49 39.49 0.5K
15:36 39.49 39.49 39.49 39.49 0.0K
15:37 39.49 39.49 39.49 39.49 0.1K
15:38 39.49 39.49 39.49 39.49 0.2K
15:39 39.49 39.61 39.49 39.61 1.0K
15:40 39.61 39.61 39.59 39.59 0.3K
15:41 39.59 39.69 39.56 39.56 0.5K
15:42 39.73 39.73 39.73 39.73 0.6K
15:43 39.73 39.74 39.73 39.74 1.5K
15:44 39.74 39.74 39.74 39.74 0.3K
15:45 39.74 39.74 39.64 39.64 0.2K
15:46 39.64 39.64 39.64 39.64 0.5K
15:47 39.64 39.64 39.61 39.62 0.6K
15:48 39.62 39.62 39.62 39.62 1.3K
15:49 39.62 39.62 39.62 39.62 0.4K
15:50 39.62 39.69 39.62 39.69 0.4K
15:51 39.69 39.69 39.61 39.64 2.5K
15:52 39.64 39.64 39.54 39.54 0.7K
15:53 39.54 39.62 39.54 39.62 0.4K
15:54 39.62 39.63 39.55 39.63 4.6K
15:55 39.72 39.72 39.70 39.70 5.3K
15:56 39.70 39.70 39.70 39.70 0.4K
15:57 39.71 39.71 39.66 39.66 1.1K
15:58 39.71 39.75 39.71 39.75 3.1K
15:59 39.75 39.81 39.75 39.81 0.4K
16:00 39.81 40.00 39.76 39.84 28.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar