Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
30.75
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 61.00 65.82 61.00 62.75 97.8K
09:32 62.75 62.75 60.74 60.98 11.8K
09:33 60.98 61.60 60.20 61.24 5.8K
09:34 61.25 62.59 61.25 62.59 3.2K
09:35 61.90 62.34 61.90 62.34 3.4K
09:36 62.46 62.63 62.32 62.63 10.5K
09:37 62.33 62.33 62.33 62.33 1.2K
09:38 62.32 62.32 62.00 62.00 3.9K
09:39 62.00 62.00 61.31 61.66 9.1K
09:40 61.66 62.10 61.66 62.10 2.4K
09:41 61.87 62.06 61.67 61.67 5.5K
09:42 61.74 61.85 61.74 61.85 1.7K
09:43 61.85 61.85 61.69 61.69 0.9K
09:44 61.69 61.88 61.50 61.86 9.1K
09:45 61.86 62.54 61.86 62.54 3.7K
09:46 62.54 62.97 62.54 62.97 7.2K
09:47 62.65 62.65 62.64 62.64 2.6K
09:48 62.64 62.75 62.52 62.75 4.3K
09:49 63.25 63.25 62.71 62.81 7.4K
09:50 62.81 62.81 62.35 62.36 1.2K
09:51 62.15 62.15 61.96 61.96 2.5K
09:52 61.77 62.59 61.77 62.30 1.2K
09:53 62.30 62.58 62.18 62.18 5.0K
09:54 62.18 62.18 61.28 61.36 1.9K
09:55 61.36 62.14 61.36 62.14 0.3K
09:56 61.88 61.99 61.55 61.99 5.5K
09:57 61.99 61.99 61.58 61.58 3.3K
09:58 61.58 61.81 61.58 61.81 0.6K
09:59 61.81 61.81 61.81 61.81 4.1K
10:00 61.81 61.99 61.73 61.73 12.0K
10:01 61.73 61.73 60.90 61.27 9.1K
10:02 61.27 61.27 60.92 60.92 2.2K
10:03 60.44 60.50 59.85 59.85 8.4K
10:04 60.04 60.46 60.04 60.08 3.4K
10:05 60.08 60.37 60.08 60.37 4.1K
10:06 60.58 60.58 60.09 60.09 3.5K
10:07 60.40 60.76 60.40 60.76 4.5K
10:08 60.76 60.77 60.40 60.44 3.9K
10:09 60.44 60.44 60.44 60.44 1.4K
10:10 60.54 60.91 60.29 60.66 6.8K
10:11 60.66 60.66 60.25 60.36 3.1K
10:12 60.18 60.78 60.18 60.78 9.8K
10:13 60.94 61.24 60.71 61.24 3.5K
10:14 61.57 61.57 61.57 61.57 3.5K
10:15 61.37 61.37 61.15 61.15 2.2K
10:16 61.15 61.76 61.15 61.76 2.9K
10:17 61.77 61.77 61.37 61.37 2.1K
10:18 61.37 61.60 61.37 61.60 8.9K
10:19 61.83 61.83 61.05 61.05 8.5K
10:20 61.36 61.36 60.43 60.43 2.5K
10:21 60.36 60.46 60.10 60.46 2.8K
10:22 60.46 60.50 60.31 60.50 1.5K
10:23 60.75 60.83 60.10 60.10 5.2K
10:24 60.00 60.00 59.70 59.70 5.1K
10:25 59.47 59.84 59.47 59.84 1.1K
10:26 59.84 60.20 59.50 60.20 3.4K
10:27 60.00 60.00 59.95 59.95 3.7K
10:28 59.95 60.50 59.90 60.50 1.7K
10:29 60.50 60.50 59.76 59.76 1.7K
10:30 59.33 59.35 59.23 59.35 3.9K
10:31 59.35 59.35 59.07 59.09 4.6K
10:32 59.07 59.86 59.07 59.33 4.0K
10:33 59.75 59.75 59.20 59.20 4.5K
10:34 59.03 59.20 59.03 59.20 5.3K
10:35 59.29 59.35 59.29 59.35 1.2K
10:36 59.35 59.40 58.71 59.40 3.2K
10:37 58.62 58.81 58.44 58.44 1.6K
10:38 58.44 58.76 58.44 58.76 3.0K
10:39 59.47 59.47 58.87 59.05 1.1K
10:40 59.05 59.40 59.05 59.14 3.3K
10:41 59.14 59.14 59.13 59.13 2.0K
10:42 59.13 59.13 59.13 59.13 0.4K
10:43 58.99 59.82 58.99 59.82 4.4K
10:44 59.80 59.80 59.69 59.79 2.3K
10:45 59.60 60.04 59.60 60.04 0.9K
10:46 60.04 60.04 59.52 59.52 4.6K
10:47 59.46 59.89 59.44 59.64 7.1K
10:48 59.64 59.64 59.25 59.46 1.5K
10:49 59.46 59.76 59.46 59.76 0.9K
10:50 59.40 59.40 59.16 59.27 1.9K
10:51 59.27 59.41 59.21 59.41 4.4K
10:52 59.35 59.35 59.12 59.23 4.9K
10:53 59.23 59.48 59.23 59.48 5.4K
10:54 59.49 59.85 59.49 59.85 2.1K
10:55 59.75 59.92 59.58 59.92 5.2K
10:56 59.92 60.15 59.92 60.15 0.6K
10:57 60.15 60.15 59.84 59.97 2.5K
10:58 59.97 59.97 59.83 59.89 2.0K
10:59 59.85 59.85 59.41 59.43 10.4K
11:00 59.43 59.66 59.43 59.66 2.2K
11:01 59.66 59.66 59.38 59.38 0.7K
11:02 59.26 59.35 59.25 59.35 0.9K
11:03 59.35 59.35 59.05 59.05 1.1K
11:04 59.05 59.23 58.65 58.65 4.2K
11:05 58.87 59.12 58.54 59.12 2.4K
11:06 58.88 59.19 58.64 58.64 2.2K
11:07 58.64 58.89 58.64 58.86 1.1K
11:08 58.86 58.98 58.82 58.98 1.2K
11:09 59.05 59.05 58.91 58.91 1.0K
11:10 58.91 58.91 58.50 58.50 4.3K
11:11 58.69 58.84 58.69 58.80 2.9K
11:12 58.80 58.95 58.80 58.95 0.6K
11:13 58.95 58.95 58.71 58.71 2.2K
11:14 58.86 58.94 58.86 58.94 1.8K
11:15 58.94 58.94 58.75 58.75 1.1K
11:16 58.71 58.71 58.26 58.36 4.5K
11:17 58.18 58.41 58.18 58.41 3.0K
11:18 58.41 58.83 58.41 58.56 3.1K
11:19 58.29 58.56 58.25 58.38 3.1K
11:20 58.37 58.49 58.08 58.20 11.6K
11:21 58.05 58.05 57.55 57.55 3.6K
11:22 57.67 58.23 57.67 58.23 8.4K
11:23 58.23 58.23 58.11 58.11 3.1K
11:24 58.11 58.45 58.11 58.45 3.4K
11:25 58.26 58.26 58.02 58.02 2.6K
11:26 58.02 58.02 57.99 57.99 1.3K
11:27 57.99 57.99 57.68 57.68 0.6K
11:28 57.68 57.72 57.68 57.72 0.8K
11:29 58.38 58.38 57.69 57.85 2.2K
11:30 58.00 58.16 57.70 58.16 2.6K
11:31 58.16 58.16 57.40 57.40 4.7K
11:32 57.40 57.40 57.40 57.40 0.6K
11:33 57.26 57.80 57.26 57.75 5.6K
11:34 57.79 57.79 57.68 57.68 2.2K
11:35 57.77 57.92 57.77 57.92 2.3K
11:36 57.93 57.93 57.74 57.74 1.2K
11:37 57.74 58.50 57.74 58.49 3.3K
11:38 58.49 58.49 58.03 58.03 4.6K
11:39 58.03 58.07 58.03 58.07 0.5K
11:40 58.07 58.32 58.07 58.32 1.4K
11:41 58.25 59.21 58.25 59.21 5.0K
11:42 59.21 59.21 58.80 58.80 0.5K
11:43 58.80 59.20 58.80 59.19 0.9K
11:44 59.19 59.19 59.19 59.19 0.1K
11:45 59.18 59.18 58.85 58.85 0.8K
11:46 58.85 59.09 58.85 59.09 2.1K
11:47 59.09 59.09 59.09 59.09 0.4K
11:48 59.11 59.11 59.11 59.11 0.4K
11:49 59.21 59.21 59.09 59.09 1.2K
11:50 59.09 59.27 59.09 59.27 1.1K
11:51 59.27 59.43 59.27 59.43 0.4K
11:52 59.43 59.43 59.21 59.21 1.0K
11:53 59.21 59.21 59.19 59.19 0.2K
11:54 59.19 59.30 59.19 59.30 0.9K
11:55 59.06 59.11 59.06 59.11 1.5K
11:56 58.59 58.59 58.53 58.53 2.0K
11:57 58.53 58.53 58.53 58.53 0.1K
11:58 58.53 58.53 58.16 58.16 0.6K
11:59 58.16 58.63 58.16 58.63 0.2K
12:00 58.63 58.63 58.10 58.21 1.2K
12:01 58.21 58.61 58.21 58.61 0.4K
12:02 58.61 58.61 58.61 58.61 0.4K
12:03 58.61 58.61 58.61 58.61 0.0K
12:04 58.61 58.61 58.30 58.30 0.9K
12:05 58.30 58.51 58.30 58.50 0.8K
12:06 58.35 58.93 58.30 58.93 8.2K
12:07 58.93 58.93 58.30 58.59 2.0K
12:08 58.59 58.59 58.30 58.38 0.7K
12:09 58.38 58.70 58.38 58.70 0.9K
12:10 58.47 58.47 58.33 58.33 1.0K
12:11 58.33 58.33 57.79 57.79 1.1K
12:12 58.14 58.14 57.98 57.98 0.5K
12:13 57.81 57.94 57.66 57.78 7.0K
12:14 57.78 58.29 57.78 58.29 1.7K
12:15 57.74 58.10 57.74 58.10 2.1K
12:16 58.10 58.10 58.10 58.10 0.0K
12:17 58.10 58.10 58.10 58.10 0.5K
12:18 58.10 58.10 57.68 57.70 1.2K
12:19 57.68 57.95 57.68 57.95 0.6K
12:20 57.95 57.95 57.95 57.95 0.0K
12:21 57.95 57.95 57.84 57.84 0.6K
12:22 57.84 57.84 57.84 57.84 0.2K
12:23 57.84 57.84 57.84 57.84 1.1K
12:24 57.84 58.08 57.84 58.08 2.6K
12:25 57.96 57.96 57.77 57.77 0.6K
12:26 57.77 57.77 57.69 57.69 0.2K
12:27 57.69 57.81 57.69 57.81 1.3K
12:28 57.81 57.83 57.79 57.79 0.5K
12:29 57.79 58.00 57.79 58.00 0.4K
12:30 58.00 58.00 57.68 57.81 1.3K
12:31 57.81 58.01 57.81 58.01 0.7K
12:32 58.01 58.01 57.84 57.96 2.5K
12:33 57.96 57.96 57.93 57.93 1.3K
12:34 57.93 58.22 57.93 58.22 3.2K
12:35 58.22 58.22 58.06 58.06 1.0K
12:36 58.06 58.06 57.71 57.90 2.1K
12:37 57.55 57.55 57.45 57.45 2.1K
12:38 57.45 57.66 57.45 57.66 0.8K
12:39 57.66 57.66 57.66 57.66 0.3K
12:40 57.73 57.75 57.41 57.41 4.1K
12:41 57.54 57.54 57.54 57.54 0.3K
12:42 57.54 57.57 57.45 57.57 2.8K
12:43 57.47 57.47 57.35 57.47 4.0K
12:44 57.47 57.56 57.47 57.56 0.7K
12:45 57.56 57.56 57.54 57.54 2.3K
12:46 57.54 57.71 57.54 57.71 1.2K
12:47 57.71 57.71 57.53 57.53 0.9K
12:48 57.53 57.70 57.53 57.70 1.3K
12:49 57.70 57.85 57.70 57.85 0.8K
12:50 57.85 58.02 57.85 58.02 1.1K
12:51 58.02 58.17 57.93 57.93 2.4K
12:52 57.85 58.00 57.61 58.00 1.0K
12:53 58.00 58.10 57.80 58.10 3.3K
12:54 58.10 58.23 58.10 58.20 1.8K
12:55 58.25 58.29 57.63 57.63 7.8K
12:56 57.02 57.29 56.92 57.01 21.0K
12:57 57.01 57.27 56.91 57.18 5.4K
12:58 57.07 57.19 57.00 57.19 5.4K
12:59 57.10 57.17 57.00 57.17 5.0K
13:00 57.12 57.18 57.08 57.08 9.6K
13:01 57.08 57.15 57.02 57.02 53.1K
13:02 57.02 57.02 57.02 57.02 0.0K
13:03 57.02 57.02 57.02 57.02 0.0K
13:04 57.02 57.02 57.02 57.02 0.0K
13:05 57.02 57.02 57.02 57.02 0.0K
13:06 57.02 57.02 57.02 57.02 0.0K
13:07 57.02 57.02 57.02 57.02 0.0K
13:08 57.02 57.02 57.02 57.02 0.0K
13:09 57.02 57.02 57.02 57.02 0.0K
13:10 57.02 57.02 57.02 57.02 0.0K
13:11 57.02 57.02 57.02 57.02 0.0K
13:12 57.02 57.02 57.02 57.02 0.0K
13:13 57.02 57.02 57.02 57.02 0.0K
13:14 57.02 57.02 57.02 57.02 0.0K
13:15 57.02 57.02 57.02 57.02 0.0K
13:16 57.02 57.02 57.02 57.02 0.0K
13:17 57.02 57.02 57.02 57.02 0.1K
13:18 57.02 57.02 57.02 57.02 0.0K
13:19 57.02 57.02 57.02 57.02 0.0K
13:20 57.02 57.02 57.02 57.02 0.0K
13:21 57.02 57.02 57.02 57.02 0.0K
13:22 57.02 57.02 57.02 57.02 0.0K
13:23 57.02 57.13 57.02 57.13 0.8K
13:24 57.13 57.13 57.13 57.13 0.2K
13:25 57.13 57.13 57.13 57.13 0.0K
13:26 57.13 57.13 57.13 57.13 0.0K
13:27 57.13 57.13 57.13 57.13 0.0K
13:28 57.13 57.13 57.13 57.13 0.0K
13:29 57.13 57.13 57.13 57.13 0.0K
13:30 57.13 57.13 57.13 57.13 0.0K
13:31 57.13 57.13 57.13 57.13 0.0K
13:32 57.13 57.13 57.13 57.13 0.0K
13:33 57.13 57.13 57.13 57.13 0.0K
13:34 57.13 57.13 57.13 57.13 0.0K
13:35 57.13 57.13 57.13 57.13 0.0K
13:36 57.13 58.00 57.13 58.00 0.1K
13:37 58.00 58.00 58.00 58.00 0.0K
13:38 58.00 58.00 58.00 58.00 0.0K
13:39 58.00 58.00 58.00 58.00 0.2K
13:40 58.00 58.00 58.00 58.00 0.0K
13:41 58.00 58.00 58.00 58.00 0.1K
13:42 58.00 58.00 58.00 58.00 0.0K
13:43 58.00 58.00 58.00 58.00 0.0K
13:44 58.00 58.00 58.00 58.00 0.0K
13:45 58.00 58.00 58.00 58.00 0.0K
13:46 58.00 58.00 58.00 58.00 0.0K
13:47 58.00 58.00 58.00 58.00 0.0K
13:48 58.00 58.00 58.00 58.00 0.0K
13:49 58.00 58.00 58.00 58.00 0.0K
13:50 58.00 58.00 58.00 58.00 0.0K
13:51 58.00 58.00 58.00 58.00 0.0K
13:52 58.00 58.00 58.00 58.00 0.0K
13:53 58.00 58.00 58.00 58.00 0.0K
13:54 58.00 58.00 58.00 58.00 0.0K
13:55 58.00 58.00 58.00 58.00 0.0K
13:56 58.00 58.00 58.00 58.00 0.0K
13:57 58.00 58.00 58.00 58.00 0.0K
13:58 58.21 58.21 58.21 58.21 1.1K
13:59 58.21 58.21 58.21 58.21 0.0K
14:00 58.21 58.21 58.21 58.21 0.0K
14:01 58.21 58.21 58.21 58.21 0.3K
14:02 58.21 58.21 58.21 58.21 0.0K
14:03 58.21 58.21 58.21 58.21 0.0K
14:04 58.21 58.21 58.21 58.21 0.0K
14:05 58.21 58.21 58.21 58.21 0.0K
14:06 58.21 58.21 58.21 58.21 0.0K
14:07 58.21 58.21 58.21 58.21 0.0K
14:08 58.21 58.21 58.21 58.21 0.0K
14:09 58.21 58.21 58.21 58.21 0.0K
14:10 58.21 58.21 58.21 58.21 0.0K
14:11 58.21 58.21 58.21 58.21 0.0K
14:12 58.21 58.21 58.21 58.21 0.0K
14:13 58.21 58.21 58.21 58.21 0.0K
14:14 57.80 57.80 57.80 57.80 1.2K
14:15 57.80 57.80 57.80 57.80 0.0K
14:16 57.80 57.80 57.80 57.80 0.0K
14:17 57.80 57.80 57.80 57.80 0.0K
14:18 57.80 57.80 57.80 57.80 0.0K
14:19 57.80 57.80 57.80 57.80 0.0K
14:20 57.80 57.80 57.80 57.80 0.0K
14:21 57.80 57.80 57.80 57.80 0.1K
14:22 57.80 57.80 57.80 57.80 0.0K
14:23 57.80 57.80 57.80 57.80 0.0K
14:24 57.80 57.80 57.80 57.80 0.1K
14:25 57.80 57.80 57.80 57.80 0.0K
14:26 57.80 57.80 57.80 57.80 0.0K
14:27 57.80 57.80 57.80 57.80 0.0K
14:28 57.80 57.80 57.80 57.80 0.0K
14:29 57.80 57.80 57.80 57.80 0.0K
14:30 57.80 57.80 57.80 57.80 0.1K
14:31 57.80 57.80 57.80 57.80 0.0K
14:32 57.80 57.80 57.80 57.80 0.0K
14:33 57.80 57.80 57.80 57.80 0.0K
14:34 57.80 57.80 57.80 57.80 0.0K
14:35 57.80 57.80 57.80 57.80 0.0K
14:36 57.80 57.80 57.80 57.80 0.0K
14:37 57.80 57.80 57.80 57.80 0.0K
14:38 57.80 57.80 57.80 57.80 0.0K
14:39 57.80 57.80 57.80 57.80 0.0K
14:40 57.80 57.80 57.80 57.80 0.0K
14:41 57.80 57.80 57.80 57.80 0.0K
14:42 57.74 57.74 57.74 57.74 0.1K
14:43 57.74 57.74 57.74 57.74 0.0K
14:44 57.74 57.74 57.74 57.74 0.0K
14:45 57.74 57.74 57.74 57.74 0.0K
14:46 57.74 57.74 57.74 57.74 0.0K
14:47 57.74 57.74 57.74 57.74 0.0K
14:48 57.74 57.74 57.74 57.74 0.0K
14:49 57.74 57.74 57.74 57.74 0.0K
14:50 57.74 57.74 57.74 57.74 0.0K
14:51 57.74 57.74 57.74 57.74 0.0K
14:52 57.74 57.74 57.74 57.74 0.0K
14:53 57.74 57.74 57.74 57.74 0.0K
14:54 57.74 57.74 57.74 57.74 0.0K
14:55 57.74 57.74 57.74 57.74 0.0K
14:56 57.74 57.74 57.74 57.74 0.0K
14:57 57.74 57.74 57.74 57.74 0.0K
14:58 57.74 57.74 57.74 57.74 0.0K
14:59 57.74 57.74 57.74 57.74 0.0K
15:00 57.74 57.74 57.74 57.74 0.0K
15:01 57.74 57.74 57.74 57.74 0.0K
15:02 57.74 57.74 57.74 57.74 0.0K
15:03 57.74 57.74 57.74 57.74 0.0K
15:04 57.74 57.74 57.74 57.74 0.0K
15:05 57.74 57.74 57.74 57.74 0.0K
15:06 57.74 57.74 57.74 57.74 0.0K
15:07 57.74 57.74 57.74 57.74 0.0K
15:08 57.74 57.74 57.74 57.74 0.0K
15:09 57.74 57.74 57.74 57.74 0.0K
15:10 57.74 57.74 57.74 57.74 0.0K
15:11 57.74 57.74 57.74 57.74 0.0K
15:12 57.74 57.74 57.74 57.74 0.0K
15:13 57.74 57.74 57.74 57.74 0.1K
15:14 57.74 57.74 57.74 57.74 0.0K
15:15 57.74 57.74 57.74 57.74 0.0K
15:16 57.74 57.74 57.74 57.74 0.0K
15:17 57.74 57.74 57.74 57.74 0.0K
15:18 57.74 57.74 57.74 57.74 0.0K
15:19 57.74 57.74 57.74 57.74 0.0K
15:20 57.74 57.74 57.74 57.74 0.0K
15:21 57.74 57.74 57.74 57.74 0.0K
15:22 57.74 57.74 57.74 57.74 0.0K
15:23 57.74 57.74 57.74 57.74 0.0K
15:24 57.74 57.74 57.74 57.74 0.0K
15:25 57.74 57.74 57.74 57.74 0.0K
15:26 57.74 57.74 57.74 57.74 0.0K
15:27 57.74 57.74 57.74 57.74 0.0K
15:28 57.74 57.74 57.74 57.74 0.0K
15:29 57.74 57.74 57.74 57.74 0.0K
15:30 57.74 57.74 57.74 57.74 0.0K
15:31 57.74 57.74 57.74 57.74 0.0K
15:32 57.74 57.74 57.74 57.74 0.0K
15:33 57.74 57.74 57.74 57.74 0.0K
15:34 57.74 57.74 57.74 57.74 0.0K
15:35 57.74 57.74 57.74 57.74 0.0K
15:36 57.74 57.74 57.74 57.74 0.0K
15:37 57.74 57.74 57.74 57.74 0.0K
15:38 57.74 57.74 57.74 57.74 0.0K
15:39 57.74 57.74 57.74 57.74 0.0K
15:40 57.74 57.74 57.74 57.74 0.0K
15:41 57.74 57.74 57.74 57.74 0.0K
15:42 57.74 57.74 57.74 57.74 0.0K
15:43 57.74 57.74 57.74 57.74 0.1K
15:44 57.74 57.74 57.74 57.74 0.0K
15:45 57.74 57.74 57.74 57.74 0.0K
15:46 57.74 57.74 57.74 57.74 0.2K
15:47 57.74 57.74 57.74 57.74 0.6K
15:48 57.74 57.74 57.74 57.74 0.0K
15:49 57.74 57.74 57.74 57.74 0.1K
15:50 57.74 57.74 57.74 57.74 0.0K
15:51 57.74 57.74 57.74 57.74 0.0K
15:52 57.74 57.74 57.74 57.74 0.0K
15:53 57.74 57.74 57.74 57.74 0.1K
15:54 57.74 57.74 57.74 57.74 0.1K
15:55 57.74 57.74 57.74 57.74 0.0K
15:56 57.74 57.74 57.74 57.74 0.0K
15:57 57.74 57.74 57.74 57.74 0.0K
15:58 57.74 58.70 57.74 58.70 0.2K
15:59 58.70 58.70 58.70 58.70 0.0K
16:00 59.00 59.27 57.02 57.02 2.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar