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 58.79 61.05 56.53 58.38 83.2K
09:32 58.62 59.25 58.50 58.50 5.3K
09:33 56.96 57.36 55.85 57.36 19.1K
09:34 57.94 57.97 57.84 57.84 6.1K
09:35 58.47 58.47 57.78 57.78 3.1K
09:36 57.78 58.01 57.78 58.01 3.1K
09:37 58.47 59.18 58.00 58.00 3.9K
09:38 58.00 58.00 58.00 58.00 0.3K
09:39 58.00 58.34 57.67 57.67 1.1K
09:40 57.67 58.97 57.67 58.97 3.5K
09:41 58.04 58.52 58.00 58.00 9.7K
09:42 57.75 58.42 57.75 58.18 4.6K
09:43 58.10 58.49 58.10 58.49 9.8K
09:44 58.61 58.76 58.49 58.76 8.6K
09:45 59.07 59.07 58.05 58.20 3.6K
09:46 58.20 58.97 58.20 58.97 0.8K
09:47 59.00 59.73 58.56 59.73 7.2K
09:48 59.73 59.73 59.60 59.60 4.7K
09:49 59.07 59.58 59.00 59.58 3.2K
09:50 59.58 59.58 58.30 58.30 4.2K
09:51 58.00 58.52 58.00 58.52 2.1K
09:52 58.52 58.84 58.25 58.84 4.1K
09:53 58.84 58.84 58.51 58.51 2.7K
09:54 58.29 58.72 58.29 58.72 4.0K
09:55 58.46 58.71 58.46 58.70 1.6K
09:56 58.22 58.66 57.92 57.92 4.7K
09:57 58.25 58.35 58.17 58.35 4.5K
09:58 58.35 58.96 58.35 58.96 1.3K
09:59 58.96 59.28 58.95 59.28 0.9K
10:00 59.17 59.17 58.71 58.71 8.2K
10:01 58.71 59.19 58.38 58.99 3.1K
10:02 58.99 58.99 58.76 58.76 0.9K
10:03 58.10 58.14 58.05 58.05 1.4K
10:04 58.05 58.50 58.05 58.50 1.3K
10:05 58.40 58.42 58.09 58.09 2.8K
10:06 58.69 58.69 58.10 58.10 1.0K
10:07 58.12 58.21 58.12 58.21 0.9K
10:08 58.21 59.00 58.21 59.00 4.8K
10:09 59.00 59.22 59.00 59.00 2.0K
10:10 59.00 59.00 58.80 58.80 0.5K
10:11 58.80 58.80 58.29 58.29 3.0K
10:12 58.58 58.68 58.58 58.68 0.8K
10:13 58.62 58.63 58.36 58.36 1.7K
10:14 58.37 58.98 58.37 58.98 2.3K
10:15 58.98 59.00 58.98 59.00 6.9K
10:16 59.50 59.76 59.39 59.39 8.2K
10:17 59.39 59.40 59.39 59.40 1.5K
10:18 59.40 59.71 59.40 59.43 4.9K
10:19 59.43 59.43 58.82 58.82 3.6K
10:20 58.39 58.75 57.79 57.79 1.9K
10:21 58.00 58.12 58.00 58.00 2.7K
10:22 57.69 58.10 57.69 58.08 3.1K
10:23 57.93 57.93 57.82 57.82 2.0K
10:24 57.72 57.78 57.72 57.75 3.6K
10:25 57.75 57.92 57.69 57.69 3.9K
10:26 57.92 58.22 57.92 58.22 6.9K
10:27 58.22 58.22 58.20 58.20 1.0K
10:28 58.20 58.35 58.20 58.35 0.3K
10:29 58.35 58.35 58.35 58.35 0.9K
10:30 58.04 58.04 58.04 58.04 0.9K
10:31 58.04 59.00 58.04 58.90 4.9K
10:32 58.90 59.22 58.88 58.88 0.8K
10:33 58.89 59.00 58.88 58.88 1.6K
10:34 58.88 58.88 58.88 58.88 0.1K
10:35 58.75 59.00 58.75 59.00 1.7K
10:36 59.00 59.00 59.00 59.00 0.1K
10:37 59.00 59.00 58.54 58.54 1.4K
10:38 58.54 58.54 58.48 58.48 1.0K
10:39 58.48 58.48 58.40 58.40 1.1K
10:40 58.40 58.40 58.40 58.40 1.0K
10:41 58.40 58.40 58.16 58.33 0.7K
10:42 58.33 58.33 58.32 58.32 0.4K
10:43 58.32 58.32 58.22 58.22 0.5K
10:44 58.22 58.22 58.22 58.22 0.0K
10:45 58.22 58.22 58.22 58.22 0.1K
10:46 58.22 58.22 58.04 58.04 0.3K
10:47 58.04 58.22 58.04 58.22 0.3K
10:48 58.22 58.22 58.22 58.22 0.0K
10:49 58.22 58.22 58.22 58.22 0.0K
10:50 58.22 58.22 57.79 57.79 0.7K
10:51 57.79 58.11 57.79 58.11 1.0K
10:52 58.11 58.11 58.00 58.00 0.5K
10:53 58.00 58.00 58.00 58.00 1.3K
10:54 58.00 58.42 58.00 58.02 0.8K
10:55 58.02 58.02 58.02 58.02 0.2K
10:56 58.02 58.41 58.02 58.41 1.5K
10:57 57.91 58.07 57.91 58.07 0.5K
10:58 58.05 58.05 57.80 57.80 0.7K
10:59 57.80 57.96 57.80 57.96 2.1K
11:00 57.96 58.36 57.75 58.36 1.3K
11:01 58.36 58.36 58.06 58.06 2.2K
11:02 58.06 58.06 58.06 58.06 0.1K
11:03 58.06 58.06 58.00 58.00 0.8K
11:04 57.79 57.79 57.75 57.75 0.8K
11:05 57.80 57.80 57.80 57.80 0.6K
11:06 57.80 57.80 57.80 57.80 0.3K
11:07 57.80 57.98 57.80 57.98 2.5K
11:08 58.24 58.26 58.24 58.26 1.1K
11:09 58.23 58.23 57.99 57.99 1.2K
11:10 57.99 57.99 57.99 57.99 0.0K
11:11 57.99 58.15 57.99 58.15 0.2K
11:12 58.15 58.15 58.15 58.15 0.6K
11:13 58.15 58.15 57.98 57.98 0.4K
11:14 57.80 57.99 57.75 57.99 3.9K
11:15 58.02 58.35 58.02 58.10 0.9K
11:16 58.11 58.11 58.11 58.11 1.2K
11:17 58.11 58.91 58.11 58.91 2.9K
11:18 58.91 58.91 58.91 58.91 0.6K
11:19 58.91 58.91 58.55 58.55 0.8K
11:20 58.55 58.55 58.55 58.55 0.0K
11:21 58.55 59.12 58.55 58.96 0.6K
11:22 58.96 59.21 58.96 59.15 1.5K
11:23 59.15 59.15 58.77 58.77 1.2K
11:24 58.77 59.20 58.77 58.97 2.8K
11:25 58.97 58.97 58.97 58.97 0.1K
11:26 58.97 59.15 58.97 59.15 1.2K
11:27 59.27 59.35 59.27 59.35 3.9K
11:28 59.59 59.65 59.59 59.65 1.8K
11:29 59.35 59.35 59.35 59.35 1.7K
11:30 59.35 59.65 59.35 59.65 1.1K
11:31 59.65 59.65 59.36 59.36 2.2K
11:32 59.61 59.61 59.06 59.06 3.0K
11:33 59.22 59.66 59.22 59.49 8.8K
11:34 59.50 59.77 59.50 59.61 9.0K
11:35 59.40 59.40 59.10 59.10 5.5K
11:36 59.10 59.32 59.10 59.11 1.5K
11:37 59.00 59.45 59.00 59.45 4.5K
11:38 59.45 59.62 59.45 59.53 0.4K
11:39 59.20 59.42 59.20 59.39 2.9K
11:40 59.39 59.61 59.37 59.37 2.9K
11:41 59.36 59.36 59.15 59.15 2.0K
11:42 59.15 59.50 59.15 59.48 2.2K
11:43 59.48 59.48 59.00 59.24 3.2K
11:44 59.24 59.30 59.23 59.30 1.8K
11:45 59.29 59.29 59.24 59.24 1.5K
11:46 59.24 60.00 59.24 60.00 2.7K
11:47 59.71 59.97 59.71 59.97 4.4K
11:48 59.97 60.15 59.44 59.44 4.0K
11:49 59.44 59.79 59.44 59.79 0.8K
11:50 59.75 59.88 59.50 59.50 1.1K
11:51 59.53 59.53 59.53 59.53 0.7K
11:52 59.50 59.50 59.50 59.50 1.3K
11:53 59.50 59.50 59.25 59.25 1.7K
11:54 59.25 59.25 59.00 59.00 0.8K
11:55 59.00 59.00 59.00 59.00 0.5K
11:56 59.00 59.00 59.00 59.00 0.0K
11:57 59.26 59.26 58.99 58.99 1.7K
11:58 59.00 59.00 58.42 58.59 4.1K
11:59 58.59 58.63 58.10 58.37 5.8K
12:00 58.37 58.37 58.00 58.00 0.6K
12:01 58.00 58.00 58.00 58.00 0.4K
12:02 58.00 58.01 58.00 58.01 2.3K
12:03 58.01 58.01 57.89 57.89 0.5K
12:04 57.89 58.17 57.78 58.17 1.5K
12:05 58.17 58.17 57.75 57.75 1.3K
12:06 57.75 57.75 57.75 57.75 0.1K
12:07 58.17 58.17 58.17 58.17 1.1K
12:08 58.17 58.29 58.06 58.06 0.5K
12:09 58.06 58.28 58.06 58.28 0.4K
12:10 58.28 58.28 58.28 58.28 0.2K
12:11 58.28 58.28 58.28 58.28 1.4K
12:12 58.28 58.76 58.28 58.76 0.8K
12:13 58.76 58.76 58.75 58.75 0.2K
12:14 58.56 58.56 58.39 58.39 0.5K
12:15 58.39 58.39 58.39 58.39 0.4K
12:16 58.34 58.41 58.34 58.41 1.2K
12:17 58.54 58.54 58.54 58.54 0.7K
12:18 58.54 58.54 58.45 58.45 0.4K
12:19 58.45 58.54 58.45 58.54 0.2K
12:20 58.54 58.54 58.48 58.54 1.1K
12:21 58.54 58.54 58.54 58.54 0.1K
12:22 58.54 58.75 58.06 58.75 0.6K
12:23 58.75 58.75 58.75 58.75 0.2K
12:24 58.75 58.75 58.75 58.75 0.0K
12:25 58.38 58.38 58.38 58.38 0.2K
12:26 58.38 58.38 58.38 58.38 0.1K
12:27 58.38 58.38 58.38 58.38 0.0K
12:28 58.38 58.38 58.38 58.38 0.1K
12:29 58.38 58.38 58.38 58.38 0.4K
12:30 58.38 58.38 58.37 58.37 0.3K
12:31 58.37 58.37 58.37 58.37 0.0K
12:32 58.37 58.69 58.37 58.69 0.8K
12:33 58.69 58.69 58.69 58.69 0.0K
12:34 58.69 59.01 58.69 59.01 0.2K
12:35 58.69 58.69 58.69 58.69 0.4K
12:36 58.69 58.92 58.69 58.92 0.5K
12:37 58.91 58.91 58.91 58.91 0.5K
12:38 58.91 58.91 58.91 58.91 0.1K
12:39 58.89 58.89 58.75 58.75 0.3K
12:40 58.75 58.75 58.75 58.75 0.7K
12:41 58.75 58.75 58.75 58.75 0.1K
12:42 58.75 58.75 58.58 58.58 0.4K
12:43 58.58 58.79 58.58 58.79 1.6K
12:44 58.79 58.79 58.79 58.79 0.1K
12:45 58.79 58.79 58.79 58.79 0.1K
12:46 58.91 58.91 58.66 58.66 0.3K
12:47 58.66 58.66 58.66 58.66 0.0K
12:48 58.74 58.74 58.74 58.74 0.6K
12:49 58.57 58.57 58.57 58.57 1.2K
12:50 58.57 58.57 58.57 58.57 0.2K
12:51 58.57 58.57 58.50 58.55 0.8K
12:52 58.20 58.20 58.20 58.20 0.4K
12:53 58.70 58.70 58.70 58.70 0.2K
12:54 58.70 58.70 58.19 58.19 1.4K
12:55 58.19 58.19 58.04 58.04 1.0K
12:56 58.04 58.41 58.04 58.09 2.1K
12:57 58.09 58.09 58.09 58.09 0.0K
12:58 58.09 58.30 58.09 58.30 0.3K
12:59 58.29 58.29 58.29 58.29 2.2K
13:00 58.29 58.29 58.01 58.01 0.6K
13:01 58.01 58.01 58.01 58.01 0.0K
13:02 58.30 58.30 58.30 58.30 0.6K
13:03 58.30 58.30 58.30 58.30 0.6K
13:04 58.30 58.30 58.08 58.08 1.9K
13:05 57.75 57.75 57.49 57.49 6.8K
13:06 57.91 57.91 57.03 57.03 2.4K
13:07 57.03 57.10 57.03 57.10 0.1K
13:08 57.10 57.10 57.10 57.10 0.2K
13:09 57.10 57.88 57.10 57.88 0.9K
13:10 57.59 57.59 57.41 57.41 0.4K
13:11 57.41 57.41 57.14 57.14 0.8K
13:12 57.14 57.14 57.14 57.14 0.0K
13:13 57.14 57.31 57.14 57.31 0.3K
13:14 57.31 57.31 57.31 57.31 0.2K
13:15 57.31 57.31 57.31 57.31 0.1K
13:16 57.31 57.31 57.25 57.25 1.0K
13:17 57.25 57.25 57.10 57.10 0.2K
13:18 57.10 57.33 57.10 57.33 0.1K
13:19 57.10 57.10 56.79 57.00 3.3K
13:20 57.00 57.20 56.87 57.20 0.8K
13:21 57.11 57.26 56.69 56.88 0.5K
13:22 56.83 57.10 56.79 57.10 0.9K
13:23 57.10 57.10 56.93 56.93 0.2K
13:24 56.93 57.45 56.93 57.45 0.5K
13:25 57.68 57.68 57.50 57.50 0.4K
13:26 57.50 57.50 57.50 57.50 0.2K
13:27 57.50 57.50 57.11 57.11 0.2K
13:28 57.11 57.11 57.11 57.11 0.3K
13:29 57.11 57.11 57.11 57.11 0.1K
13:30 57.45 57.45 57.07 57.07 1.3K
13:31 57.07 57.07 56.80 57.00 4.0K
13:32 57.00 57.00 56.80 56.95 1.0K
13:33 56.95 57.04 56.95 57.00 1.5K
13:34 57.00 57.12 57.00 57.12 0.9K
13:35 57.12 57.12 56.68 56.68 0.9K
13:36 56.89 57.09 56.70 57.09 1.0K
13:37 57.09 57.09 57.09 57.09 0.0K
13:38 56.75 56.75 56.75 56.75 1.6K
13:39 56.75 57.01 56.66 57.01 2.3K
13:40 57.01 57.01 56.81 56.81 0.2K
13:41 56.81 56.81 56.81 56.81 0.0K
13:42 56.84 57.36 56.84 57.36 7.6K
13:43 57.32 57.32 57.30 57.30 2.8K
13:44 57.48 57.48 57.48 57.48 0.5K
13:45 57.48 57.48 56.91 56.91 3.5K
13:46 56.91 56.91 56.75 56.75 2.6K
13:47 56.94 57.02 56.92 57.02 3.6K
13:48 57.02 57.15 57.02 57.15 0.3K
13:49 57.15 57.15 57.00 57.00 0.2K
13:50 57.00 57.00 56.73 56.73 1.2K
13:51 56.73 56.73 56.73 56.73 0.5K
13:52 56.73 56.73 56.73 56.73 0.0K
13:53 56.73 56.73 56.73 56.73 0.6K
13:54 56.78 56.78 56.74 56.74 1.2K
13:55 56.74 56.76 56.74 56.76 0.5K
13:56 56.76 56.76 56.76 56.76 0.2K
13:57 56.77 56.77 56.77 56.77 0.3K
13:58 56.77 56.77 56.34 56.35 4.4K
13:59 56.35 56.61 56.35 56.61 0.2K
14:00 56.61 56.64 56.61 56.64 0.7K
14:01 56.64 56.64 56.27 56.27 0.5K
14:02 56.27 56.27 56.27 56.27 0.6K
14:03 56.27 56.45 56.26 56.34 3.2K
14:04 56.34 56.41 56.07 56.41 0.6K
14:05 56.53 56.69 56.31 56.69 1.7K
14:06 56.69 56.84 56.69 56.84 0.3K
14:07 56.84 56.84 56.77 56.77 0.8K
14:08 56.77 56.99 56.77 56.99 0.5K
14:09 56.77 56.77 56.65 56.65 3.1K
14:10 56.65 56.65 56.65 56.65 0.2K
14:11 56.65 56.89 56.65 56.89 1.2K
14:12 56.89 56.89 56.89 56.89 0.0K
14:13 56.80 56.80 56.45 56.45 2.7K
14:14 56.45 56.45 56.45 56.45 0.4K
14:15 56.38 56.38 56.38 56.38 0.5K
14:16 56.72 56.72 56.62 56.62 1.2K
14:17 56.62 56.86 56.62 56.75 0.5K
14:18 56.67 56.67 56.67 56.67 0.4K
14:19 56.60 56.61 56.60 56.61 0.8K
14:20 56.61 56.61 56.61 56.61 0.2K
14:21 56.61 56.81 56.61 56.81 1.4K
14:22 56.79 56.79 56.58 56.58 4.6K
14:23 56.69 56.80 56.69 56.80 0.8K
14:24 56.80 56.80 56.75 56.75 1.2K
14:25 56.77 56.77 56.52 56.52 1.9K
14:26 56.52 57.23 56.52 57.23 2.5K
14:27 57.23 57.30 57.09 57.30 1.5K
14:28 57.30 57.30 56.88 56.88 2.5K
14:29 56.88 56.95 56.80 56.95 0.2K
14:30 56.66 56.80 56.66 56.80 1.4K
14:31 56.80 56.80 56.80 56.80 0.2K
14:32 56.80 56.80 56.71 56.71 0.9K
14:33 56.71 56.94 56.71 56.94 0.1K
14:34 56.94 56.94 56.94 56.94 0.6K
14:35 56.94 56.94 56.60 56.60 0.6K
14:36 56.45 56.87 56.45 56.87 1.2K
14:37 56.69 56.85 56.69 56.85 0.5K
14:38 56.85 56.85 56.70 56.70 0.2K
14:39 56.70 56.70 56.70 56.70 0.2K
14:40 56.70 56.70 56.70 56.70 0.0K
14:41 56.94 56.94 56.51 56.51 0.7K
14:42 56.51 57.13 56.51 57.13 3.1K
14:43 56.88 56.88 56.88 56.88 0.9K
14:44 56.88 56.88 56.88 56.88 0.1K
14:45 56.88 57.22 56.88 57.22 0.4K
14:46 57.22 57.22 57.10 57.10 0.6K
14:47 57.10 57.10 57.10 57.10 0.4K
14:48 57.10 57.33 56.88 57.12 2.0K
14:49 57.12 57.12 57.11 57.11 0.8K
14:50 57.11 57.11 56.85 56.85 0.9K
14:51 56.85 56.85 56.59 56.73 4.1K
14:52 56.44 56.44 56.32 56.32 2.5K
14:53 56.32 56.40 56.26 56.26 10.1K
14:54 56.26 56.26 56.26 56.26 0.7K
14:55 56.46 56.46 56.18 56.18 1.0K
14:56 56.18 56.24 56.14 56.24 0.9K
14:57 56.24 56.24 56.24 56.24 0.4K
14:58 56.24 56.39 55.93 55.93 4.1K
14:59 55.93 56.00 55.93 56.00 1.1K
15:00 56.00 56.00 55.94 55.98 1.6K
15:01 55.98 55.98 55.98 55.98 0.3K
15:02 55.98 55.98 55.98 55.98 0.9K
15:03 55.88 55.88 55.34 55.81 31.1K
15:04 55.81 55.81 55.51 55.66 1.2K
15:05 55.66 55.66 55.33 55.54 13.6K
15:06 55.86 55.97 55.61 55.78 2.5K
15:07 55.78 55.78 55.68 55.68 0.6K
15:08 55.68 55.92 55.68 55.78 1.1K
15:09 55.78 56.28 55.68 56.28 1.7K
15:10 56.28 56.28 56.28 56.28 0.1K
15:11 56.19 56.22 56.19 56.22 1.2K
15:12 56.22 56.32 56.11 56.32 0.8K
15:13 56.24 56.24 56.09 56.09 1.2K
15:14 55.98 55.98 55.89 55.89 2.3K
15:15 56.01 56.01 56.01 56.01 0.2K
15:16 56.01 56.02 56.01 56.02 0.5K
15:17 56.02 56.02 56.02 56.02 0.3K
15:18 56.02 56.11 56.02 56.11 0.4K
15:19 56.11 56.14 56.11 56.14 0.4K
15:20 56.14 56.33 56.14 56.33 2.4K
15:21 56.34 56.34 56.34 56.34 0.6K
15:22 56.55 56.55 56.55 56.55 0.1K
15:23 56.55 56.55 56.14 56.14 0.8K
15:24 56.14 56.27 56.14 56.27 0.6K
15:25 56.43 56.43 56.01 56.01 8.7K
15:26 56.30 56.30 56.30 56.30 0.6K
15:27 56.30 56.30 56.11 56.11 0.6K
15:28 56.11 56.11 55.76 55.76 0.7K
15:29 55.76 55.76 55.33 55.33 0.6K
15:30 55.33 55.33 55.33 55.33 0.2K
15:31 55.59 55.59 55.42 55.42 2.5K
15:32 55.42 55.51 55.42 55.42 0.9K
15:33 55.42 55.86 55.42 55.86 0.7K
15:34 55.59 56.12 55.59 56.12 1.2K
15:35 55.71 55.92 55.71 55.92 424.1K
15:36 55.92 56.93 55.92 56.93 2.0K
15:37 56.93 56.93 56.49 56.49 1.0K
15:38 56.34 56.61 56.34 56.61 0.5K
15:39 56.61 56.61 56.45 56.45 0.9K
15:40 56.45 56.51 56.45 56.45 0.7K
15:41 56.45 56.45 56.45 56.45 0.5K
15:42 56.45 56.45 56.26 56.45 2.6K
15:43 56.45 56.68 56.45 56.60 0.8K
15:44 56.87 56.87 56.49 56.49 4.0K
15:45 56.49 56.70 56.49 56.70 0.8K
15:46 56.70 56.70 56.38 56.38 1.9K
15:47 56.38 56.66 56.38 56.49 1.4K
15:48 56.49 56.68 56.49 56.68 1.1K
15:49 56.67 56.67 56.36 56.66 5.4K
15:50 56.66 56.66 56.32 56.33 4.2K
15:51 56.19 56.19 54.88 54.88 21.5K
15:52 54.97 54.97 54.01 54.01 15.6K
15:53 54.12 54.12 53.35 53.35 25.9K
15:54 53.35 53.35 53.08 53.18 10.4K
15:55 53.18 53.48 52.97 52.97 20.5K
15:56 52.87 53.09 52.56 52.90 33.5K
15:57 52.90 52.90 52.35 52.35 26.7K
15:58 52.50 52.77 52.34 52.60 29.4K
15:59 52.79 52.93 52.62 52.73 24.7K
16:00 52.59 54.30 51.55 52.60 63.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar