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 76.00 78.74 67.30 74.81 478.7K
09:32 72.51 74.50 72.51 74.00 25.7K
09:33 73.00 74.20 72.54 74.06 27.6K
09:34 74.00 75.25 74.00 75.25 34.8K
09:35 76.00 76.49 73.43 73.43 41.0K
09:36 72.10 73.99 72.10 73.75 15.9K
09:37 73.51 73.82 73.00 73.82 31.7K
09:38 74.88 75.98 74.01 75.98 17.8K
09:39 75.72 75.72 74.00 74.03 25.1K
09:40 73.68 74.17 70.40 70.40 30.3K
09:41 70.23 71.45 70.23 70.98 62.8K
09:42 70.25 71.10 70.11 70.63 17.2K
09:43 70.63 71.00 70.63 70.73 9.5K
09:44 71.34 72.47 71.02 72.47 19.7K
09:45 72.10 72.98 72.10 72.94 19.5K
09:46 72.90 73.75 72.20 73.75 14.0K
09:47 73.69 73.69 72.95 72.95 17.9K
09:48 72.64 73.16 72.26 73.00 8.1K
09:49 72.30 72.97 72.08 72.40 8.6K
09:50 72.79 72.79 72.24 72.24 5.3K
09:51 72.47 72.47 71.63 71.71 15.0K
09:52 72.17 72.21 71.42 72.21 7.8K
09:53 71.99 72.31 71.15 71.58 16.5K
09:54 71.03 71.44 69.73 69.73 25.2K
09:55 69.35 69.86 68.29 68.29 42.1K
09:56 68.14 69.97 68.14 69.27 17.9K
09:57 68.51 68.63 66.42 66.42 42.7K
09:58 66.66 66.90 65.18 65.18 33.2K
09:59 65.44 65.44 64.30 65.21 39.5K
10:00 66.43 66.98 65.21 66.74 21.5K
10:01 66.74 66.74 65.61 65.61 13.4K
10:02 67.00 67.00 64.82 64.82 28.3K
10:03 65.00 66.47 65.00 66.29 10.1K
10:04 66.30 66.50 65.91 65.91 6.4K
10:05 65.65 66.44 65.65 66.44 11.5K
10:06 66.06 66.74 66.00 66.40 13.7K
10:07 66.00 66.26 65.21 65.50 15.5K
10:08 65.63 65.63 65.05 65.05 12.1K
10:09 65.46 65.46 64.37 64.94 10.5K
10:10 65.06 65.06 63.58 63.75 16.0K
10:11 62.75 64.15 62.52 64.15 14.8K
10:12 63.28 63.28 62.08 62.08 21.5K
10:13 62.34 63.83 62.34 63.00 12.6K
10:14 63.26 63.50 62.56 63.50 14.4K
10:15 63.23 64.95 63.23 64.95 24.5K
10:16 65.36 66.97 65.36 66.50 23.2K
10:17 66.99 67.41 66.55 67.41 13.7K
10:18 67.26 68.31 67.00 68.31 20.8K
10:19 68.34 69.00 68.34 68.99 31.6K
10:20 68.60 68.72 67.69 67.69 22.7K
10:21 68.29 70.26 67.91 70.26 14.0K
10:22 70.48 70.48 69.47 69.47 19.9K
10:23 69.51 69.51 67.92 67.92 15.5K
10:24 67.40 67.91 67.20 67.91 9.2K
10:25 67.92 67.92 67.01 67.01 10.4K
10:26 66.95 67.04 66.42 66.42 5.5K
10:27 66.40 66.90 66.40 66.90 5.8K
10:28 65.59 66.13 65.59 66.13 3.0K
10:29 66.19 66.19 64.16 64.54 17.5K
10:30 64.15 64.15 63.70 63.73 8.6K
10:31 63.84 64.37 63.24 63.24 25.1K
10:32 63.24 63.24 62.99 63.15 16.4K
10:33 63.58 63.58 61.63 61.63 23.2K
10:34 61.82 63.31 61.82 63.31 16.3K
10:35 64.92 64.92 63.86 63.99 17.9K
10:36 63.59 65.14 63.59 65.14 11.7K
10:37 65.00 65.00 64.39 64.40 6.2K
10:38 64.70 65.49 64.70 65.12 7.4K
10:39 65.35 65.80 65.34 65.34 10.6K
10:40 65.34 65.34 64.75 64.75 12.3K
10:41 64.84 65.50 64.84 64.90 3.5K
10:42 64.84 65.20 64.84 65.20 5.8K
10:43 65.09 66.46 65.09 66.46 9.0K
10:44 67.00 67.00 66.09 66.75 5.1K
10:45 66.75 67.26 66.54 67.26 7.5K
10:46 66.44 66.45 65.40 65.60 8.7K
10:47 65.99 65.99 64.61 64.99 6.4K
10:48 65.02 65.24 64.32 64.32 6.6K
10:49 65.00 65.25 64.67 65.25 5.2K
10:50 65.00 65.00 64.96 65.00 11.8K
10:51 65.00 65.00 64.15 64.45 9.6K
10:52 64.36 64.36 63.85 63.85 7.0K
10:53 63.99 64.11 63.42 63.67 7.1K
10:54 63.43 63.82 63.43 63.53 2.7K
10:55 64.19 64.92 64.19 64.88 3.8K
10:56 64.88 65.13 64.69 65.13 10.0K
10:57 65.13 65.13 64.84 65.00 6.5K
10:58 64.85 65.00 64.85 65.00 7.7K
10:59 65.09 65.31 65.00 65.31 18.9K
11:00 65.31 66.39 65.31 66.39 16.6K
11:01 66.53 67.00 66.53 66.89 6.0K
11:02 66.89 67.00 66.20 66.64 9.1K
11:03 67.27 67.85 67.27 67.67 5.8K
11:04 67.87 68.64 67.76 67.76 8.9K
11:05 67.66 68.09 67.63 68.09 2.1K
11:06 67.90 68.04 67.82 68.04 3.1K
11:07 67.99 68.65 67.94 68.65 4.4K
11:08 68.65 69.50 68.65 69.50 4.2K
11:09 69.20 69.50 68.30 69.41 12.2K
11:10 69.37 69.69 68.34 68.34 8.5K
11:11 69.24 69.41 67.60 67.60 10.6K
11:12 67.75 67.75 67.23 67.49 3.7K
11:13 67.94 68.25 67.94 68.25 4.5K
11:14 68.25 68.28 67.82 67.82 1.6K
11:15 67.82 68.23 67.82 68.00 2.4K
11:16 68.23 69.35 68.23 69.35 4.5K
11:17 69.35 69.79 69.35 69.79 2.6K
11:18 69.62 69.83 69.55 69.83 3.5K
11:19 69.72 70.61 69.72 70.61 19.6K
11:20 70.37 70.86 70.37 70.86 9.5K
11:21 70.73 71.13 70.61 70.67 9.3K
11:22 70.19 71.05 70.19 70.69 13.2K
11:23 70.37 71.21 70.37 71.21 2.2K
11:24 70.77 71.10 70.77 71.01 10.0K
11:25 71.19 71.49 71.08 71.49 4.6K
11:26 71.30 71.67 71.20 71.67 3.2K
11:27 71.00 71.32 70.96 71.18 6.5K
11:28 71.15 71.39 71.15 71.39 2.5K
11:29 71.39 71.67 71.39 71.47 2.4K
11:30 71.74 72.95 71.74 72.28 31.4K
11:31 72.00 72.49 72.00 72.09 18.2K
11:32 71.67 72.89 71.67 72.89 7.3K
11:33 72.89 72.89 72.00 72.80 8.0K
11:34 72.55 72.55 71.99 72.09 6.0K
11:35 71.15 71.15 70.20 70.20 14.8K
11:36 70.32 70.52 70.20 70.27 2.7K
11:37 70.84 70.84 70.31 70.54 5.9K
11:38 70.54 71.27 70.54 70.92 6.1K
11:39 70.92 70.92 70.50 70.50 1.3K
11:40 70.71 70.72 70.37 70.72 1.3K
11:41 70.72 70.79 70.25 70.64 1.3K
11:42 70.64 71.25 70.50 71.25 8.8K
11:43 71.25 71.25 70.72 70.72 3.6K
11:44 70.72 71.00 70.72 70.76 1.7K
11:45 70.76 71.00 70.76 71.00 1.6K
11:46 71.00 71.49 70.78 71.00 14.4K
11:47 70.64 71.12 70.64 70.81 4.5K
11:48 70.81 71.10 70.81 71.10 1.5K
11:49 71.13 71.17 71.13 71.13 1.3K
11:50 70.93 71.34 70.86 71.28 2.3K
11:51 71.28 71.28 70.44 70.44 3.6K
11:52 70.44 70.68 70.29 70.68 1.7K
11:53 70.68 70.74 70.68 70.74 1.0K
11:54 70.41 70.56 69.61 69.61 6.1K
11:55 69.61 70.00 69.61 69.86 1.8K
11:56 69.38 70.00 69.38 70.00 2.5K
11:57 70.23 70.46 70.23 70.46 8.0K
11:58 70.68 70.88 70.59 70.64 1.7K
11:59 71.20 71.20 70.87 71.00 2.4K
12:00 71.00 71.00 70.55 70.55 3.2K
12:01 70.55 70.55 69.94 69.94 1.9K
12:02 69.94 69.94 69.28 69.71 2.1K
12:03 69.32 69.49 69.32 69.49 0.5K
12:04 69.49 70.00 69.46 69.46 1.6K
12:05 69.46 69.46 68.97 69.17 9.3K
12:06 69.17 69.41 69.16 69.16 1.1K
12:07 69.14 69.45 69.14 69.45 2.3K
12:08 69.45 69.52 69.45 69.52 0.6K
12:09 69.52 69.60 69.52 69.60 0.7K
12:10 69.64 70.34 69.64 70.34 3.4K
12:11 70.34 70.70 70.34 70.70 1.2K
12:12 70.70 70.70 70.22 70.22 3.1K
12:13 70.36 70.70 70.36 70.70 2.0K
12:14 70.40 70.40 70.40 70.40 0.4K
12:15 70.40 70.62 70.40 70.62 0.7K
12:16 70.70 70.70 70.70 70.70 0.9K
12:17 70.69 70.69 70.41 70.68 1.2K
12:18 70.70 70.70 70.50 70.50 2.9K
12:19 70.45 71.10 70.45 71.10 3.2K
12:20 71.10 71.10 70.99 70.99 3.3K
12:21 70.79 71.00 70.79 71.00 1.5K
12:22 71.00 71.14 70.77 70.77 2.4K
12:23 71.03 71.03 70.55 70.83 7.1K
12:24 70.83 71.12 70.83 71.10 3.5K
12:25 70.83 70.83 70.30 70.30 5.7K
12:26 70.30 70.30 70.30 70.30 3.2K
12:27 70.52 70.52 70.50 70.50 2.5K
12:28 70.25 70.31 70.06 70.06 4.3K
12:29 70.06 70.48 70.06 70.48 0.8K
12:30 70.34 70.34 70.25 70.25 0.3K
12:31 70.25 70.70 70.25 70.70 3.9K
12:32 70.68 71.00 70.68 70.84 2.8K
12:33 70.84 70.99 70.77 70.87 2.3K
12:34 70.87 71.00 70.70 70.84 1.0K
12:35 70.71 70.99 70.68 70.82 2.9K
12:36 70.71 70.71 70.48 70.48 1.4K
12:37 70.48 70.48 70.48 70.48 0.2K
12:38 70.48 70.67 70.48 70.64 0.9K
12:39 70.64 70.64 70.52 70.52 0.7K
12:40 70.73 70.73 70.48 70.48 0.9K
12:41 70.50 70.79 70.50 70.57 5.3K
12:42 70.57 70.57 70.35 70.55 2.1K
12:43 70.36 70.56 70.36 70.56 2.1K
12:44 70.56 70.56 70.37 70.37 1.3K
12:45 70.37 70.41 70.37 70.41 0.2K
12:46 70.15 70.15 69.74 69.74 5.0K
12:47 69.85 69.85 69.69 69.70 2.8K
12:48 69.70 69.70 69.09 69.31 4.3K
12:49 69.02 69.17 69.02 69.17 1.3K
12:50 69.00 69.19 68.80 68.80 7.0K
12:51 68.80 68.80 68.80 68.80 0.9K
12:52 68.80 68.80 68.34 68.34 2.5K
12:53 68.34 68.35 68.06 68.19 11.3K
12:54 68.19 68.73 68.19 68.72 7.1K
12:55 68.38 69.21 68.38 69.00 4.5K
12:56 69.00 69.21 68.99 69.21 2.9K
12:57 69.59 69.77 69.59 69.71 4.2K
12:58 69.71 69.76 69.32 69.59 2.5K
12:59 69.47 69.92 69.47 69.92 14.1K
13:00 69.92 69.93 69.92 69.93 1.4K
13:01 70.10 70.42 70.05 70.14 6.1K
13:02 70.36 70.57 70.36 70.40 0.6K
13:03 70.75 70.91 70.46 70.75 4.4K
13:04 70.75 70.92 70.43 70.43 2.1K
13:05 70.61 71.05 70.61 71.05 2.8K
13:06 70.57 70.57 70.49 70.50 8.3K
13:07 70.50 70.52 70.50 70.52 0.6K
13:08 70.52 70.75 70.23 70.25 2.6K
13:09 70.25 70.33 70.24 70.33 1.4K
13:10 70.33 70.45 70.33 70.45 0.5K
13:11 70.45 70.48 70.45 70.48 0.5K
13:12 70.48 70.48 69.99 69.99 4.3K
13:13 70.14 70.14 70.10 70.10 0.6K
13:14 70.10 70.40 69.86 69.86 1.7K
13:15 70.39 70.39 70.39 70.39 0.2K
13:16 70.39 70.39 68.83 69.11 2.5K
13:17 69.38 69.38 69.19 69.19 2.5K
13:18 69.67 69.69 69.67 69.69 3.5K
13:19 69.21 69.21 69.02 69.03 2.6K
13:20 69.03 69.40 69.03 69.28 1.4K
13:21 69.47 69.53 69.32 69.53 3.2K
13:22 69.53 69.73 69.53 69.58 3.9K
13:23 69.58 69.58 69.58 69.58 0.4K
13:24 69.91 69.91 69.75 69.75 1.2K
13:25 69.58 69.77 69.58 69.77 1.3K
13:26 69.80 69.80 69.21 69.21 2.0K
13:27 69.44 69.75 69.44 69.67 1.9K
13:28 69.67 69.76 69.51 69.51 2.4K
13:29 69.63 69.92 69.63 69.92 3.9K
13:30 69.79 70.12 69.79 70.12 1.4K
13:31 70.12 70.64 70.12 70.64 1.2K
13:32 70.64 70.64 70.19 70.19 0.9K
13:33 70.19 70.75 70.19 70.75 2.6K
13:34 70.34 70.40 70.25 70.40 3.9K
13:35 70.29 70.43 70.29 70.43 0.4K
13:36 70.43 70.43 70.43 70.43 0.1K
13:37 70.60 70.60 70.42 70.42 1.9K
13:38 70.42 70.42 70.03 70.03 1.5K
13:39 70.25 70.25 70.25 70.25 4.0K
13:40 70.32 70.36 70.32 70.36 2.3K
13:41 70.36 70.58 70.36 70.58 0.4K
13:42 70.58 70.81 70.42 70.63 2.8K
13:43 70.26 70.70 70.26 70.70 1.6K
13:44 70.70 70.75 70.54 70.70 1.4K
13:45 70.52 70.52 70.52 70.52 0.7K
13:46 70.52 70.52 70.52 70.52 0.2K
13:47 70.52 70.72 70.52 70.72 1.4K
13:48 70.41 70.41 70.39 70.39 1.2K
13:49 70.39 70.39 70.36 70.36 0.4K
13:50 70.05 70.15 70.05 70.15 1.3K
13:51 69.53 69.57 69.20 69.57 2.2K
13:52 69.57 69.57 69.57 69.57 0.2K
13:53 69.78 69.78 69.58 69.58 0.9K
13:54 69.58 69.58 69.16 69.16 0.3K
13:55 69.16 69.24 69.16 69.24 1.8K
13:56 69.24 69.58 69.24 69.58 2.4K
13:57 69.58 69.58 69.58 69.58 0.3K
13:58 69.58 69.58 69.39 69.39 1.2K
13:59 69.39 69.41 69.39 69.41 1.6K
14:00 69.41 69.41 68.36 68.36 5.6K
14:01 68.16 68.80 68.16 68.79 2.0K
14:02 68.79 68.79 68.00 68.00 17.3K
14:03 68.00 68.00 67.24 67.24 9.6K
14:04 67.24 67.53 67.24 67.53 5.7K
14:05 67.54 67.83 67.54 67.83 1.0K
14:06 68.00 68.66 68.00 68.25 2.9K
14:07 68.00 68.00 68.00 68.00 2.5K
14:08 67.83 68.12 67.83 68.12 6.3K
14:09 68.10 68.10 68.02 68.02 0.6K
14:10 68.02 68.04 67.86 67.87 3.0K
14:11 67.87 67.87 67.70 67.70 1.1K
14:12 67.70 68.06 67.70 68.06 1.2K
14:13 67.13 67.35 67.03 67.10 5.6K
14:14 67.10 67.43 67.06 67.43 0.9K
14:15 66.89 67.34 66.89 67.29 10.8K
14:16 66.83 66.83 66.06 66.25 41.8K
14:17 66.30 66.30 66.02 66.02 10.2K
14:18 66.33 66.36 65.58 65.94 14.2K
14:19 66.00 66.00 64.49 64.49 14.3K
14:20 64.51 64.95 64.15 64.76 16.9K
14:21 64.76 65.69 64.76 65.69 9.0K
14:22 65.69 65.95 65.26 65.95 2.6K
14:23 65.51 66.00 65.51 66.00 12.4K
14:24 65.85 66.36 65.85 66.02 2.1K
14:25 65.85 66.22 65.85 66.22 2.1K
14:26 66.16 66.58 66.16 66.54 1.9K
14:27 66.33 66.56 66.30 66.42 2.4K
14:28 66.26 66.45 66.25 66.25 3.4K
14:29 66.34 66.57 66.34 66.57 2.1K
14:30 66.57 66.65 66.35 66.36 2.2K
14:31 66.61 66.61 66.35 66.36 0.8K
14:32 66.36 66.36 66.36 66.36 0.6K
14:33 66.51 66.53 66.51 66.53 1.0K
14:34 66.70 67.02 66.70 67.02 1.1K
14:35 67.00 67.00 66.73 66.94 4.4K
14:36 66.80 66.80 66.78 66.78 1.0K
14:37 66.78 66.78 66.49 66.49 1.7K
14:38 66.49 66.56 66.41 66.41 0.5K
14:39 66.41 66.84 66.41 66.84 0.8K
14:40 66.84 67.00 66.40 67.00 6.9K
14:41 67.21 67.21 67.21 67.21 0.6K
14:42 67.23 67.23 67.03 67.03 2.0K
14:43 67.03 67.08 67.02 67.08 2.9K
14:44 66.99 67.10 66.99 67.10 3.3K
14:45 67.10 67.10 66.68 67.00 1.0K
14:46 67.00 67.00 66.39 66.39 5.7K
14:47 66.69 66.69 66.45 66.45 0.6K
14:48 66.64 66.64 66.14 66.53 4.1K
14:49 66.53 66.53 66.34 66.34 2.6K
14:50 66.31 66.40 66.31 66.40 3.4K
14:51 66.14 66.14 65.36 65.36 9.6K
14:52 65.51 65.51 65.31 65.31 2.6K
14:53 65.31 65.75 65.18 65.75 5.4K
14:54 65.45 65.75 65.43 65.75 8.0K
14:55 65.75 65.90 65.58 65.75 8.7K
14:56 65.75 66.21 65.75 66.21 10.2K
14:57 66.29 66.29 66.21 66.21 1.9K
14:58 66.21 66.30 66.21 66.30 2.4K
14:59 66.30 66.30 66.09 66.09 6.2K
15:00 66.09 66.17 66.09 66.12 22.4K
15:01 66.12 66.12 65.71 65.71 6.0K
15:02 65.71 66.26 65.71 66.25 11.4K
15:03 66.25 66.32 66.25 66.32 11.5K
15:04 66.32 66.41 66.32 66.41 7.3K
15:05 66.41 66.49 66.33 66.49 7.8K
15:06 66.49 66.92 66.49 66.77 2.0K
15:07 66.77 67.26 66.77 67.26 1.6K
15:08 67.26 67.27 67.11 67.27 1.2K
15:09 67.06 67.06 67.06 67.06 0.5K
15:10 67.08 67.08 67.08 67.08 0.5K
15:11 67.15 67.52 67.15 67.52 3.3K
15:12 67.52 67.76 67.46 67.60 8.6K
15:13 67.57 67.80 67.54 67.80 8.5K
15:14 67.59 67.59 67.03 67.03 8.1K
15:15 67.31 67.31 67.17 67.17 3.7K
15:16 67.17 67.36 67.03 67.36 5.1K
15:17 67.28 67.30 67.10 67.30 4.7K
15:18 67.10 67.31 67.10 67.31 1.7K
15:19 67.33 67.33 67.32 67.32 6.0K
15:20 67.32 67.65 67.25 67.65 3.2K
15:21 67.74 67.74 67.66 67.66 2.3K
15:22 67.75 67.87 67.75 67.87 6.1K
15:23 67.87 67.87 67.78 67.78 3.4K
15:24 67.87 67.87 67.52 67.52 11.8K
15:25 67.52 67.52 67.26 67.51 1.5K
15:26 67.51 67.51 67.38 67.38 1.7K
15:27 67.38 67.49 67.38 67.48 7.8K
15:28 67.48 67.60 67.33 67.54 5.1K
15:29 67.54 67.75 67.54 67.75 1.0K
15:30 67.75 67.75 67.72 67.72 2.6K
15:31 67.72 67.79 67.72 67.72 2.0K
15:32 67.50 67.50 66.72 66.72 5.6K
15:33 66.53 66.64 66.46 66.55 2.6K
15:34 66.61 66.61 65.89 65.89 6.1K
15:35 65.89 66.17 65.68 65.68 1.0K
15:36 65.68 65.79 65.56 65.56 3.5K
15:37 65.56 65.66 65.23 65.23 19.6K
15:38 64.78 65.14 64.78 64.82 7.2K
15:39 64.96 65.02 64.93 65.02 5.6K
15:40 64.95 64.95 64.86 64.86 2.7K
15:41 65.47 65.47 65.21 65.47 3.6K
15:42 65.72 65.72 65.17 65.36 5.6K
15:43 65.36 65.36 65.00 65.06 5.7K
15:44 64.96 64.96 64.61 64.75 5.7K
15:45 64.72 64.96 64.59 64.96 4.4K
15:46 64.95 65.63 64.95 65.63 6.5K
15:47 65.35 65.63 65.32 65.32 2.4K
15:48 65.27 65.27 65.04 65.08 5.8K
15:49 64.93 65.12 64.83 64.83 5.2K
15:50 64.90 64.90 64.53 64.53 3.9K
15:51 65.26 65.26 65.00 65.00 7.3K
15:52 65.00 65.06 65.00 65.06 2.7K
15:53 65.06 65.06 64.99 65.00 1.1K
15:54 65.00 65.10 65.00 65.10 2.1K
15:55 65.10 65.53 65.10 65.53 5.9K
15:56 65.84 65.98 65.84 65.87 5.9K
15:57 65.94 66.14 65.90 65.90 8.0K
15:58 65.73 65.85 65.73 65.75 3.4K
15:59 65.75 66.16 65.75 66.16 10.3K
16:00 66.21 67.61 66.01 66.43 103.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar