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 51.84 57.42 47.70 52.36 88.7K
09:32 52.00 52.82 52.00 52.82 10.6K
09:33 52.67 52.99 52.51 52.99 5.7K
09:34 52.10 52.99 52.10 52.90 7.1K
09:35 52.15 52.50 51.98 52.15 7.4K
09:36 52.15 52.50 50.89 50.89 32.4K
09:37 50.89 51.25 50.89 51.25 2.3K
09:38 51.25 51.31 50.80 51.30 2.3K
09:39 51.36 52.43 51.11 52.43 3.1K
09:40 52.43 52.81 52.00 52.81 6.5K
09:41 52.26 53.48 52.26 53.48 4.8K
09:42 53.13 53.50 52.87 53.09 6.4K
09:43 54.00 54.57 53.69 54.57 6.8K
09:44 54.42 55.00 54.21 55.00 12.6K
09:45 55.01 55.08 54.58 55.08 16.0K
09:46 55.33 56.00 55.00 55.13 20.4K
09:47 55.13 55.78 55.13 55.78 8.1K
09:48 55.66 55.66 54.00 54.00 6.8K
09:49 54.03 54.03 53.57 53.58 10.3K
09:50 53.58 54.50 53.58 54.30 5.2K
09:51 54.44 54.44 54.00 54.43 6.1K
09:52 53.50 53.70 53.00 53.00 4.2K
09:53 53.00 53.10 52.18 52.18 4.2K
09:54 52.18 52.36 51.50 51.51 16.1K
09:55 51.51 51.51 51.01 51.09 5.9K
09:56 51.32 52.00 51.31 51.31 5.5K
09:57 51.31 51.35 51.31 51.35 13.7K
09:58 51.98 51.98 51.73 51.73 0.4K
09:59 51.73 51.81 51.73 51.81 0.6K
10:00 51.65 51.65 51.53 51.53 1.5K
10:01 51.53 51.53 51.53 51.53 0.6K
10:02 51.75 52.14 51.75 52.14 9.6K
10:03 52.14 52.81 52.14 52.81 2.2K
10:04 52.19 52.81 52.19 52.48 2.3K
10:05 52.75 53.17 52.75 52.75 5.5K
10:06 52.75 53.00 52.75 53.00 3.0K
10:07 52.99 53.08 52.99 53.08 1.1K
10:08 52.52 52.56 52.34 52.56 3.8K
10:09 52.56 53.26 52.56 53.26 2.9K
10:10 53.26 53.32 52.97 53.32 1.5K
10:11 53.32 53.69 53.32 53.69 3.9K
10:12 53.80 54.25 53.64 54.25 1.8K
10:13 53.71 54.31 53.71 54.31 1.3K
10:14 54.40 54.40 53.71 53.71 2.7K
10:15 53.77 53.77 53.77 53.77 0.9K
10:16 53.77 54.60 53.77 54.60 1.0K
10:17 54.60 54.87 54.54 54.69 3.0K
10:18 54.69 54.85 54.69 54.76 1.4K
10:19 54.34 54.48 54.20 54.40 5.2K
10:20 54.50 54.50 54.23 54.23 3.9K
10:21 54.23 54.50 54.00 54.50 4.8K
10:22 54.50 54.50 54.00 54.00 1.9K
10:23 53.63 53.79 53.63 53.79 1.3K
10:24 53.79 53.79 53.79 53.79 0.1K
10:25 53.79 53.79 53.57 53.57 2.5K
10:26 53.57 53.70 53.57 53.70 1.6K
10:27 53.99 53.99 53.99 53.99 0.6K
10:28 53.99 53.99 53.77 53.77 11.0K
10:29 54.19 54.39 54.19 54.39 0.8K
10:30 54.39 54.50 54.26 54.26 1.0K
10:31 54.29 54.85 54.29 54.58 2.6K
10:32 55.09 55.10 54.84 55.10 3.4K
10:33 55.10 55.33 54.89 55.20 3.8K
10:34 55.49 55.49 55.22 55.40 3.7K
10:35 55.40 55.40 55.24 55.24 10.4K
10:36 55.59 55.59 54.45 54.74 10.2K
10:37 54.74 54.78 54.56 54.56 0.6K
10:38 54.92 54.92 54.78 54.92 2.0K
10:39 55.05 55.05 54.09 54.09 7.5K
10:40 54.98 54.98 54.40 54.40 4.1K
10:41 54.60 54.60 54.59 54.60 5.0K
10:42 54.60 54.60 54.60 54.60 0.7K
10:43 54.60 54.60 54.60 54.60 0.4K
10:44 54.22 54.39 54.22 54.39 1.8K
10:45 54.14 54.14 54.00 54.00 6.3K
10:46 53.63 53.63 53.63 53.63 0.6K
10:47 53.45 53.73 53.45 53.73 3.9K
10:48 53.73 53.73 53.73 53.73 0.1K
10:49 53.73 54.00 53.73 54.00 0.3K
10:50 54.00 54.00 54.00 54.00 0.2K
10:51 54.00 54.00 54.00 54.00 0.1K
10:52 54.53 54.53 54.24 54.24 2.6K
10:53 54.24 54.24 54.02 54.24 0.5K
10:54 54.22 54.24 54.22 54.24 0.8K
10:55 54.24 54.24 54.24 54.24 0.2K
10:56 53.73 54.07 53.73 54.07 0.8K
10:57 54.07 54.07 54.07 54.07 0.2K
10:58 54.00 54.00 54.00 54.00 1.0K
10:59 54.00 54.31 54.00 54.31 1.7K
11:00 54.31 54.31 53.89 54.25 1.7K
11:01 54.25 54.25 54.10 54.17 0.3K
11:02 54.17 54.17 54.17 54.17 0.4K
11:03 53.97 53.97 53.97 53.97 0.2K
11:04 53.97 53.97 53.97 53.97 0.2K
11:05 53.97 53.97 53.70 53.70 0.4K
11:06 53.70 54.00 53.70 54.00 0.4K
11:07 53.70 54.00 53.69 54.00 2.3K
11:08 54.49 54.49 54.09 54.09 5.2K
11:09 54.09 54.09 54.09 54.09 0.2K
11:10 54.09 54.27 54.09 54.27 1.2K
11:11 54.27 54.27 54.21 54.21 1.1K
11:12 54.18 54.45 54.18 54.45 0.7K
11:13 54.45 54.45 54.11 54.13 2.6K
11:14 54.13 54.33 54.13 54.29 1.4K
11:15 54.29 54.29 54.12 54.12 2.0K
11:16 54.12 54.12 53.60 54.00 13.7K
11:17 53.46 53.46 53.46 53.46 0.5K
11:18 53.46 53.46 53.46 53.46 0.1K
11:19 53.60 53.60 53.52 53.52 0.3K
11:20 53.75 53.75 53.75 53.75 0.1K
11:21 53.70 53.70 53.70 53.70 1.6K
11:22 53.70 53.70 53.70 53.70 0.1K
11:23 53.68 53.68 53.48 53.60 0.5K
11:24 53.60 53.60 53.55 53.55 0.8K
11:25 53.64 53.64 53.64 53.64 2.2K
11:26 53.64 53.64 53.56 53.56 0.3K
11:27 53.60 53.69 53.60 53.69 9.0K
11:28 53.51 53.51 53.31 53.31 4.5K
11:29 53.31 53.31 53.31 53.31 0.8K
11:30 53.31 53.67 53.31 53.67 3.2K
11:31 53.99 53.99 53.62 53.76 1.5K
11:32 53.76 53.77 53.76 53.77 0.7K
11:33 53.77 54.00 53.77 54.00 2.0K
11:34 54.26 54.45 54.24 54.45 12.8K
11:35 54.45 54.45 54.37 54.37 5.0K
11:36 54.82 54.82 54.51 54.51 6.1K
11:37 54.32 54.32 54.32 54.32 0.2K
11:38 54.32 54.33 54.32 54.33 0.8K
11:39 54.39 54.39 54.33 54.33 0.7K
11:40 54.39 54.39 54.39 54.39 0.3K
11:41 54.39 54.39 54.39 54.39 0.1K
11:42 54.39 54.39 54.39 54.39 0.3K
11:43 54.20 54.20 54.20 54.20 2.4K
11:44 54.20 54.20 54.20 54.20 0.1K
11:45 54.20 54.22 54.11 54.22 3.6K
11:46 54.09 54.09 53.91 53.91 1.8K
11:47 53.91 53.91 53.85 53.85 0.4K
11:48 53.61 53.64 53.61 53.64 4.4K
11:49 53.64 53.64 53.52 53.52 1.7K
11:50 53.52 53.52 53.52 53.52 0.1K
11:51 52.92 52.92 52.92 52.92 3.7K
11:52 52.92 52.92 52.92 52.92 2.5K
11:53 53.16 53.16 52.95 53.02 0.5K
11:54 53.46 53.46 53.46 53.46 1.3K
11:55 53.78 53.78 53.78 53.78 0.5K
11:56 53.64 53.64 53.64 53.64 0.7K
11:57 53.64 53.64 53.64 53.64 0.3K
11:58 53.64 53.64 53.64 53.64 1.6K
11:59 53.64 53.64 53.64 53.64 0.2K
12:00 53.64 53.64 53.64 53.64 0.1K
12:01 53.64 54.03 53.64 53.85 0.4K
12:02 53.85 53.85 53.74 53.74 0.3K
12:03 53.74 54.09 53.74 54.09 1.0K
12:04 54.09 54.09 53.52 53.52 2.7K
12:05 53.52 53.52 53.52 53.52 0.0K
12:06 53.35 53.35 53.35 53.35 0.6K
12:07 53.19 53.19 53.14 53.14 0.5K
12:08 53.14 53.14 53.07 53.07 0.4K
12:09 53.33 53.54 53.33 53.42 1.6K
12:10 53.42 53.42 53.37 53.37 0.5K
12:11 53.37 53.37 53.37 53.37 0.1K
12:12 53.37 53.91 53.37 53.91 2.1K
12:13 53.91 53.91 53.91 53.91 0.1K
12:14 53.91 53.96 53.91 53.96 0.6K
12:15 53.96 54.23 53.96 54.00 1.5K
12:16 54.00 54.00 53.87 53.87 0.5K
12:17 53.87 54.22 53.87 54.22 1.1K
12:18 54.22 54.22 54.21 54.21 1.0K
12:19 54.21 54.21 54.10 54.10 0.2K
12:20 54.04 54.04 54.04 54.04 0.7K
12:21 54.04 54.06 54.04 54.06 0.5K
12:22 54.21 54.21 54.21 54.21 1.7K
12:23 54.21 54.21 54.21 54.21 0.1K
12:24 54.21 54.21 53.89 53.89 0.2K
12:25 53.89 54.20 53.89 54.20 0.2K
12:26 54.09 54.09 54.09 54.09 0.2K
12:27 54.20 54.23 54.20 54.23 3.0K
12:28 54.23 54.31 54.23 54.31 0.8K
12:29 54.31 54.31 54.05 54.05 0.8K
12:30 54.05 54.05 54.05 54.05 0.1K
12:31 54.05 54.05 54.05 54.05 0.0K
12:32 54.05 54.05 54.05 54.05 0.1K
12:33 54.04 54.04 54.04 54.04 0.7K
12:34 54.04 54.04 53.88 53.88 0.6K
12:35 53.88 53.88 53.88 53.88 0.0K
12:36 54.00 54.12 53.88 54.12 3.0K
12:37 54.12 54.24 54.12 54.24 0.3K
12:38 54.24 54.24 54.24 54.24 0.1K
12:39 54.24 54.24 54.24 54.24 0.6K
12:40 54.15 54.26 54.15 54.26 0.9K
12:41 54.26 54.26 54.00 54.00 2.9K
12:42 54.00 54.09 53.92 54.09 1.2K
12:43 53.93 53.93 53.93 53.93 0.2K
12:44 53.93 54.10 53.93 54.10 1.2K
12:45 54.10 54.10 54.10 54.10 0.1K
12:46 54.10 54.10 54.09 54.09 0.2K
12:47 53.92 53.92 53.92 53.92 0.2K
12:48 53.92 53.92 53.92 53.92 0.0K
12:49 53.92 54.15 53.92 54.15 0.4K
12:50 53.92 53.92 53.92 53.92 1.7K
12:51 53.92 53.92 53.92 53.92 0.1K
12:52 54.08 54.08 53.81 53.81 0.3K
12:53 53.81 53.81 53.81 53.81 0.1K
12:54 53.73 53.73 53.71 53.71 0.5K
12:55 53.77 53.77 53.77 53.77 0.1K
12:56 53.77 53.77 53.77 53.77 0.1K
12:57 53.77 53.77 53.76 53.76 1.1K
12:58 53.57 53.80 53.57 53.80 1.2K
12:59 53.80 53.80 53.36 53.36 2.2K
13:00 53.65 53.65 53.58 53.58 2.0K
13:01 53.58 53.58 53.58 53.58 0.2K
13:02 53.58 53.58 53.39 53.39 1.8K
13:03 53.39 53.60 53.39 53.60 0.7K
13:04 53.60 53.60 53.60 53.60 0.1K
13:05 53.86 53.86 53.84 53.84 1.0K
13:06 53.84 53.84 53.84 53.84 0.0K
13:07 53.84 53.84 53.84 53.84 0.0K
13:08 53.84 53.84 53.84 53.84 0.0K
13:09 53.50 53.64 53.50 53.64 0.8K
13:10 53.70 53.70 53.70 53.70 0.9K
13:11 53.70 53.85 53.70 53.85 0.8K
13:12 53.85 53.85 53.85 53.85 0.2K
13:13 53.85 53.85 53.78 53.78 2.3K
13:14 53.78 53.78 53.78 53.78 0.7K
13:15 53.78 53.78 53.78 53.78 0.1K
13:16 53.78 53.78 53.78 53.78 0.4K
13:17 53.78 53.78 53.78 53.78 0.1K
13:18 53.78 54.14 53.78 54.14 0.3K
13:19 54.11 54.15 54.11 54.15 2.7K
13:20 54.11 54.11 54.11 54.11 1.0K
13:21 54.11 54.11 54.00 54.00 1.0K
13:22 54.00 54.10 53.93 53.93 2.5K
13:23 53.93 53.93 53.88 53.88 0.6K
13:24 53.88 54.00 53.88 54.00 0.7K
13:25 54.00 54.20 54.00 54.20 0.6K
13:26 54.20 54.20 54.20 54.20 0.0K
13:27 54.20 54.20 54.15 54.15 0.3K
13:28 54.15 54.15 54.15 54.15 0.0K
13:29 54.15 54.20 54.09 54.09 0.6K
13:30 54.12 54.57 54.12 54.57 2.5K
13:31 54.57 54.82 54.57 54.82 1.1K
13:32 54.72 54.88 54.72 54.88 0.5K
13:33 54.79 54.81 54.79 54.81 8.0K
13:34 54.81 54.81 54.63 54.63 0.6K
13:35 54.63 54.80 54.63 54.80 0.7K
13:36 54.80 54.80 54.80 54.80 3.0K
13:37 54.80 54.80 54.42 54.47 2.2K
13:38 54.47 54.52 54.47 54.52 0.9K
13:39 54.52 54.68 54.52 54.68 0.5K
13:40 54.68 54.82 54.28 54.28 1.8K
13:41 54.40 54.40 54.40 54.40 2.7K
13:42 54.38 54.38 54.38 54.38 0.5K
13:43 54.38 54.38 54.18 54.18 1.9K
13:44 54.18 54.18 54.18 54.18 0.5K
13:45 54.18 54.18 54.18 54.18 0.0K
13:46 54.50 54.52 54.50 54.52 1.6K
13:47 54.52 54.52 54.52 54.52 0.1K
13:48 54.52 54.56 54.38 54.38 2.1K
13:49 54.68 54.68 54.68 54.68 2.1K
13:50 54.68 54.68 54.62 54.62 1.2K
13:51 54.67 54.68 54.67 54.68 0.4K
13:52 54.68 54.68 54.68 54.68 0.1K
13:53 54.68 54.69 54.68 54.69 0.5K
13:54 54.66 54.67 54.66 54.67 0.3K
13:55 54.67 54.67 54.67 54.67 0.2K
13:56 54.50 54.53 54.50 54.53 0.3K
13:57 54.53 54.67 54.53 54.62 3.6K
13:58 54.62 54.62 54.43 54.43 1.1K
13:59 54.43 54.43 54.43 54.43 0.1K
14:00 54.43 54.43 54.43 54.43 0.1K
14:01 54.43 54.43 54.43 54.43 0.1K
14:02 54.63 54.63 54.63 54.63 0.2K
14:03 54.63 54.67 54.63 54.67 1.2K
14:04 54.67 54.67 54.67 54.67 0.1K
14:05 54.67 54.67 54.60 54.60 9.4K
14:06 54.60 54.60 54.34 54.34 0.9K
14:07 54.34 54.34 54.22 54.22 0.6K
14:08 54.22 54.50 54.22 54.50 0.2K
14:09 54.69 54.69 54.69 54.69 0.3K
14:10 54.36 54.36 54.36 54.36 0.6K
14:11 54.36 54.36 54.36 54.36 0.6K
14:12 54.36 54.36 54.36 54.36 0.0K
14:13 54.36 54.36 54.36 54.36 0.0K
14:14 54.36 54.36 54.05 54.05 3.7K
14:15 54.10 54.10 54.10 54.10 0.2K
14:16 54.10 54.53 54.10 54.53 9.3K
14:17 54.53 54.53 54.38 54.38 0.8K
14:18 54.38 54.38 54.27 54.27 0.2K
14:19 54.27 54.27 53.94 53.94 0.6K
14:20 53.94 53.94 53.84 53.84 6.6K
14:21 54.10 54.10 53.79 54.00 4.7K
14:22 54.00 54.13 54.00 54.13 3.2K
14:23 54.13 54.13 54.00 54.07 0.9K
14:24 54.07 54.12 54.07 54.12 1.3K
14:25 54.12 54.19 54.12 54.19 0.8K
14:26 54.20 54.20 54.20 54.20 4.6K
14:27 54.18 54.18 54.18 54.18 0.9K
14:28 54.18 54.41 54.18 54.41 3.9K
14:29 54.41 54.47 54.41 54.47 0.7K
14:30 54.48 54.48 54.36 54.36 1.4K
14:31 54.36 54.36 54.36 54.36 0.1K
14:32 54.36 54.41 54.30 54.30 2.4K
14:33 54.30 54.32 54.30 54.32 0.4K
14:34 54.32 54.32 54.32 54.32 0.1K
14:35 54.32 54.44 54.32 54.44 0.7K
14:36 54.44 54.44 54.39 54.39 0.4K
14:37 54.47 54.47 54.05 54.05 2.8K
14:38 54.05 54.05 54.05 54.05 0.4K
14:39 54.05 54.26 54.05 54.26 1.1K
14:40 54.26 54.26 54.26 54.26 0.4K
14:41 53.99 54.09 53.99 54.09 2.5K
14:42 54.10 54.10 54.10 54.10 1.0K
14:43 54.10 54.10 54.10 54.10 0.0K
14:44 54.10 54.10 54.10 54.10 0.2K
14:45 54.10 54.10 53.76 53.76 1.4K
14:46 53.76 54.24 53.76 54.24 2.0K
14:47 54.24 54.38 54.24 54.38 0.3K
14:48 54.26 54.41 54.26 54.41 5.1K
14:49 54.41 54.41 54.41 54.41 0.0K
14:50 54.41 54.50 54.39 54.39 0.5K
14:51 54.39 54.39 54.39 54.39 2.4K
14:52 54.39 54.39 54.39 54.39 0.0K
14:53 54.39 54.39 54.15 54.15 0.6K
14:54 54.15 54.37 54.15 54.37 1.0K
14:55 54.37 54.37 54.37 54.37 1.0K
14:56 54.39 54.48 54.26 54.26 1.0K
14:57 54.26 54.26 54.02 54.02 0.4K
14:58 54.02 54.02 54.02 54.02 0.0K
14:59 54.02 54.02 54.02 54.02 0.0K
15:00 54.02 54.02 54.00 54.00 2.1K
15:01 54.00 54.00 54.00 54.00 0.1K
15:02 54.00 54.00 54.00 54.00 0.1K
15:03 54.00 54.00 54.00 54.00 0.3K
15:04 54.00 54.08 54.00 54.08 0.4K
15:05 54.07 54.07 54.07 54.07 0.2K
15:06 54.07 54.07 53.91 53.94 1.0K
15:07 53.94 53.94 53.94 53.94 0.0K
15:08 53.94 53.94 53.94 53.94 0.1K
15:09 53.94 53.94 53.94 53.94 0.2K
15:10 53.94 53.94 53.94 53.94 0.3K
15:11 53.94 54.29 53.94 54.29 2.3K
15:12 54.29 54.29 54.02 54.02 0.4K
15:13 53.98 53.98 53.86 53.94 1.0K
15:14 53.94 53.94 53.80 53.85 4.8K
15:15 53.85 53.85 53.85 53.85 0.4K
15:16 53.85 53.85 53.60 53.67 2.0K
15:17 53.90 53.90 53.90 53.90 0.3K
15:18 53.90 53.90 53.90 53.90 0.1K
15:19 53.90 53.90 53.36 53.36 3.0K
15:20 53.36 53.36 53.21 53.27 1.1K
15:21 53.05 53.05 53.02 53.02 0.7K
15:22 52.93 52.93 52.93 52.93 3.1K
15:23 52.88 52.88 52.88 52.88 1.0K
15:24 52.88 53.10 52.88 53.10 2.3K
15:25 53.10 53.10 53.10 53.10 0.2K
15:26 53.05 53.06 52.98 53.06 1.8K
15:27 52.87 52.87 52.84 52.84 1.1K
15:28 52.84 52.84 52.84 52.84 0.2K
15:29 52.84 53.00 52.84 53.00 5.9K
15:30 53.00 53.00 52.89 52.89 0.9K
15:31 52.89 52.89 52.89 52.89 0.2K
15:32 52.89 52.89 52.89 52.89 0.3K
15:33 52.89 52.89 52.89 52.89 7.8K
15:34 52.89 52.89 52.89 52.89 0.8K
15:35 52.89 52.90 52.89 52.90 0.6K
15:36 52.82 53.00 52.82 52.90 1.6K
15:37 52.90 52.90 52.81 52.81 10.6K
15:38 52.81 53.00 52.81 53.00 5.2K
15:39 53.00 53.00 52.93 53.00 2.2K
15:40 53.00 53.00 52.78 52.78 2.5K
15:41 52.78 52.89 52.78 52.89 2.5K
15:42 52.89 52.99 52.89 52.99 0.7K
15:43 53.02 53.13 53.02 53.03 3.8K
15:44 53.03 53.03 53.03 53.03 0.5K
15:45 53.03 53.03 52.93 53.00 2.4K
15:46 53.00 53.00 52.90 52.90 4.9K
15:47 52.90 53.02 52.90 53.02 0.5K
15:48 53.02 53.02 52.75 52.75 1.4K
15:49 52.75 52.75 52.72 52.72 1.2K
15:50 52.91 52.92 52.91 52.92 2.7K
15:51 52.92 52.92 52.57 52.57 4.3K
15:52 52.56 52.56 52.55 52.55 2.3K
15:53 52.55 52.55 52.50 52.50 1.7K
15:54 52.50 52.65 52.50 52.65 1.7K
15:55 52.65 52.65 52.43 52.57 1.8K
15:56 52.54 52.70 52.54 52.70 4.8K
15:57 52.75 52.75 52.62 52.62 3.3K
15:58 52.62 52.68 52.62 52.68 3.2K
15:59 52.68 52.98 52.68 52.98 9.0K
16:00 52.98 54.48 52.00 52.71 33.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar