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 58.32 60.12 58.11 58.50 19.9K
09:32 58.50 58.50 58.08 58.08 2.4K
09:33 58.08 58.98 57.93 58.26 4.4K
09:34 58.26 58.74 58.26 58.74 1.7K
09:35 58.74 58.80 58.63 58.63 1.3K
09:36 58.63 58.99 58.60 58.99 1.0K
09:37 58.99 58.99 58.50 58.50 3.4K
09:38 58.50 59.52 58.18 58.18 1.6K
09:39 58.00 58.00 57.45 57.45 3.5K
09:40 57.45 58.08 57.45 58.08 0.9K
09:41 58.30 58.60 58.28 58.28 1.4K
09:42 58.28 58.51 58.01 58.01 1.0K
09:43 58.01 58.60 58.01 58.60 1.5K
09:44 58.60 59.04 58.52 59.04 0.4K
09:45 58.97 59.04 58.52 58.99 1.0K
09:46 58.08 58.09 58.08 58.09 0.6K
09:47 58.44 58.44 58.11 58.11 0.5K
09:48 58.11 58.11 58.11 58.11 0.1K
09:49 58.38 58.38 58.38 58.38 1.8K
09:50 58.74 58.74 58.50 58.50 2.0K
09:51 58.50 58.87 58.44 58.44 3.3K
09:52 58.44 58.68 58.44 58.68 1.7K
09:53 58.79 59.48 58.79 59.48 3.0K
09:54 59.48 59.48 58.80 58.80 1.3K
09:55 58.80 59.22 58.80 59.22 0.7K
09:56 59.39 59.64 59.24 59.24 0.9K
09:57 59.23 59.23 59.23 59.23 0.2K
09:58 59.23 59.23 59.23 59.23 0.2K
09:59 59.34 59.44 59.22 59.44 0.7K
10:00 59.54 59.54 59.22 59.22 0.7K
10:01 59.18 59.49 59.18 59.49 2.0K
10:02 59.37 59.63 59.37 59.57 1.4K
10:03 59.57 59.72 59.57 59.72 1.4K
10:04 60.25 60.35 60.25 60.34 2.0K
10:05 60.34 60.34 60.34 60.34 0.2K
10:06 60.37 60.37 59.98 59.98 1.4K
10:07 59.98 60.05 59.90 59.90 0.6K
10:08 59.90 60.32 59.90 60.32 0.8K
10:09 60.32 60.48 60.32 60.43 3.1K
10:10 60.50 60.50 60.49 60.49 0.7K
10:11 60.49 60.50 60.21 60.21 9.9K
10:12 60.21 60.21 60.21 60.21 1.9K
10:13 60.21 60.25 59.89 60.25 0.6K
10:14 60.25 60.32 59.99 59.99 1.0K
10:15 59.99 59.99 59.99 59.99 0.3K
10:16 59.99 60.03 59.99 60.03 0.4K
10:17 60.03 60.38 60.00 60.38 3.4K
10:18 60.50 60.50 60.41 60.41 4.6K
10:19 60.41 61.00 60.41 60.64 7.7K
10:20 60.64 60.64 60.64 60.64 0.2K
10:21 60.96 60.96 60.40 60.52 1.4K
10:22 60.52 60.52 60.52 60.52 0.2K
10:23 60.76 60.76 60.76 60.76 1.4K
10:24 60.76 60.76 59.56 59.56 8.0K
10:25 59.56 59.56 59.56 59.56 0.1K
10:26 59.40 60.03 59.40 60.03 1.9K
10:27 60.03 60.03 59.72 59.72 2.3K
10:28 59.72 59.72 59.72 59.72 0.6K
10:29 59.87 60.33 59.87 60.33 2.7K
10:30 60.11 60.11 60.11 60.11 3.8K
10:31 60.11 60.11 60.11 60.11 0.1K
10:32 60.11 60.11 59.97 59.97 0.6K
10:33 59.97 59.97 59.97 59.97 0.1K
10:34 59.97 60.25 59.94 60.25 6.8K
10:35 60.25 60.25 60.25 60.25 0.1K
10:36 60.26 60.84 60.26 60.59 0.9K
10:37 60.59 60.76 60.59 60.76 0.4K
10:38 60.76 61.33 60.76 61.20 2.2K
10:39 60.99 61.27 60.99 61.27 2.7K
10:40 61.27 61.59 61.27 61.39 4.0K
10:41 61.52 61.88 61.52 61.73 4.3K
10:42 61.87 62.00 61.82 61.82 5.5K
10:43 61.94 62.11 61.94 62.09 5.0K
10:44 62.00 62.12 61.85 62.12 1.9K
10:45 62.12 62.12 61.63 61.63 2.6K
10:46 61.50 61.85 61.50 61.85 3.3K
10:47 61.40 61.48 61.19 61.48 1.3K
10:48 61.33 61.33 61.01 61.01 1.5K
10:49 61.22 61.42 61.22 61.42 1.3K
10:50 61.42 61.42 61.34 61.34 1.9K
10:51 61.34 61.38 61.30 61.30 7.2K
10:52 61.21 61.23 61.21 61.23 2.1K
10:53 61.23 61.23 61.20 61.20 0.8K
10:54 61.03 61.03 60.70 60.70 2.8K
10:55 60.95 60.99 60.61 60.80 1.6K
10:56 60.80 60.80 60.80 60.80 0.2K
10:57 60.80 60.91 60.80 60.91 2.2K
10:58 60.91 60.91 60.81 60.81 0.5K
10:59 60.81 60.90 60.81 60.90 1.0K
11:00 60.90 60.90 60.90 60.90 0.2K
11:01 60.90 60.90 60.90 60.90 0.1K
11:02 60.94 61.04 60.93 61.04 1.3K
11:03 61.04 61.25 61.04 61.25 0.8K
11:04 61.03 61.03 61.03 61.03 0.3K
11:05 61.03 61.21 61.03 61.10 0.8K
11:06 61.17 61.17 60.95 60.95 5.3K
11:07 60.98 60.98 60.98 60.98 0.3K
11:08 60.98 61.01 60.98 61.01 0.2K
11:09 61.01 61.06 61.01 61.06 0.2K
11:10 61.43 61.50 61.43 61.50 8.2K
11:11 61.65 62.00 61.65 61.85 1.9K
11:12 61.85 61.85 61.62 61.76 1.6K
11:13 61.76 61.76 61.68 61.68 0.7K
11:14 61.68 62.05 61.68 62.05 4.8K
11:15 62.10 62.20 62.00 62.00 6.2K
11:16 61.84 61.84 61.82 61.82 2.3K
11:17 62.00 62.00 61.77 61.77 4.0K
11:18 61.78 61.78 61.78 61.78 0.3K
11:19 61.78 61.84 61.78 61.84 2.1K
11:20 61.84 61.84 61.84 61.84 0.1K
11:21 61.84 61.84 61.84 61.84 0.2K
11:22 61.84 61.84 61.67 61.67 1.4K
11:23 61.35 61.62 61.35 61.62 2.4K
11:24 61.62 61.62 61.62 61.62 0.0K
11:25 61.62 61.86 61.62 61.86 3.8K
11:26 61.86 62.15 61.86 62.15 0.9K
11:27 62.13 62.16 62.13 62.16 0.6K
11:28 62.13 62.13 62.13 62.13 0.7K
11:29 62.13 62.13 62.13 62.13 0.4K
11:30 62.13 62.40 62.03 62.40 3.3K
11:31 62.40 62.40 62.29 62.29 2.6K
11:32 62.12 62.49 62.12 62.49 0.8K
11:33 62.49 62.74 62.25 62.46 4.1K
11:34 62.37 62.37 61.79 62.31 3.7K
11:35 61.68 61.99 61.68 61.87 1.3K
11:36 61.87 61.87 61.54 61.54 0.2K
11:37 61.34 61.87 61.34 61.87 1.5K
11:38 61.87 61.87 61.87 61.87 0.2K
11:39 61.87 61.87 61.69 61.69 0.3K
11:40 61.51 61.51 61.51 61.51 2.4K
11:41 61.66 61.66 61.51 61.51 0.6K
11:42 61.51 61.51 61.51 61.51 0.4K
11:43 61.51 61.51 61.34 61.34 0.4K
11:44 61.30 61.48 61.30 61.48 6.9K
11:45 61.48 61.48 61.22 61.22 0.3K
11:46 61.40 61.50 61.40 61.50 0.7K
11:47 61.50 61.52 61.50 61.52 0.3K
11:48 61.52 61.52 61.52 61.52 0.1K
11:49 61.52 61.66 61.28 61.66 1.4K
11:50 61.52 61.52 61.52 61.52 0.4K
11:51 61.52 61.52 61.52 61.52 0.7K
11:52 61.52 61.52 61.52 61.52 0.1K
11:53 61.52 61.52 61.52 61.52 0.5K
11:54 61.52 61.65 61.52 61.65 2.5K
11:55 61.48 61.57 61.48 61.57 2.1K
11:56 61.80 61.90 61.66 61.90 4.1K
11:57 61.90 61.98 61.90 61.98 1.4K
11:58 61.98 61.98 61.98 61.98 0.0K
11:59 61.98 62.09 61.98 62.01 1.2K
12:00 62.16 62.16 62.16 62.16 0.4K
12:01 62.31 62.31 62.31 62.31 1.2K
12:02 62.34 62.34 62.34 62.34 0.6K
12:03 62.32 62.46 62.32 62.46 1.1K
12:04 62.36 62.47 62.36 62.47 8.2K
12:05 62.47 62.73 62.47 62.73 0.3K
12:06 62.73 62.75 62.69 62.69 5.2K
12:07 62.41 62.77 62.41 62.77 1.3K
12:08 62.77 62.77 62.53 62.57 1.9K
12:09 62.47 62.47 62.45 62.45 2.5K
12:10 62.45 62.45 62.34 62.34 1.6K
12:11 62.34 62.43 62.22 62.43 3.7K
12:12 62.48 62.60 62.48 62.60 1.0K
12:13 62.60 62.60 62.59 62.59 0.5K
12:14 62.59 62.59 62.59 62.59 0.3K
12:15 62.59 62.60 62.43 62.60 1.7K
12:16 62.60 63.04 62.60 63.04 4.5K
12:17 63.04 63.04 62.89 62.90 0.6K
12:18 62.90 62.90 62.65 62.65 1.3K
12:19 62.65 62.65 62.65 62.65 0.0K
12:20 62.65 62.90 62.65 62.90 4.5K
12:21 62.87 62.87 62.87 62.87 0.2K
12:22 62.87 62.87 62.80 62.80 0.2K
12:23 62.80 62.80 62.31 62.31 3.4K
12:24 62.49 62.49 62.43 62.43 2.0K
12:25 62.43 62.43 62.43 62.43 0.0K
12:26 62.43 62.43 62.43 62.43 0.5K
12:27 62.43 62.43 62.43 62.43 0.1K
12:28 62.43 62.43 62.43 62.43 0.2K
12:29 62.43 62.64 62.38 62.64 0.5K
12:30 62.52 62.52 62.36 62.41 0.6K
12:31 62.41 62.50 62.41 62.50 1.7K
12:32 62.50 62.50 62.50 62.50 0.1K
12:33 62.50 62.50 62.50 62.50 0.3K
12:34 62.50 62.54 62.50 62.54 0.9K
12:35 62.54 62.54 62.54 62.54 0.2K
12:36 62.54 62.54 62.22 62.22 0.7K
12:37 62.22 62.33 62.22 62.33 0.7K
12:38 62.23 62.46 62.23 62.46 3.9K
12:39 62.46 62.49 62.26 62.49 1.7K
12:40 62.68 62.68 62.51 62.66 1.0K
12:41 62.66 62.73 62.56 62.73 2.7K
12:42 62.73 62.74 62.73 62.74 0.6K
12:43 62.57 62.57 62.57 62.57 2.0K
12:44 62.75 62.90 62.75 62.76 0.7K
12:45 62.76 63.01 62.76 63.01 2.6K
12:46 63.25 63.25 63.25 63.25 1.5K
12:47 63.23 63.25 63.00 63.25 0.7K
12:48 63.25 63.25 62.95 62.95 0.5K
12:49 62.95 63.05 62.95 63.05 0.6K
12:50 63.05 63.11 63.05 63.11 0.6K
12:51 63.11 63.11 63.11 63.11 0.0K
12:52 63.11 63.11 63.11 63.11 0.4K
12:53 63.17 63.33 63.17 63.33 2.4K
12:54 63.54 63.82 63.54 63.82 8.7K
12:55 63.38 63.62 63.38 63.61 1.4K
12:56 63.70 63.85 63.70 63.85 1.0K
12:57 63.85 63.85 63.55 63.55 0.3K
12:58 63.55 63.83 63.42 63.83 1.1K
12:59 63.83 63.94 63.83 63.91 1.1K
13:00 63.80 63.92 63.80 63.92 0.5K
13:01 64.00 64.00 63.88 63.88 2.6K
13:02 63.80 63.80 63.61 63.61 0.6K
13:03 63.61 63.61 63.61 63.61 1.4K
13:04 63.61 63.74 63.44 63.74 0.3K
13:05 63.74 63.75 63.74 63.75 0.7K
13:06 63.75 63.75 63.75 63.75 0.2K
13:07 63.75 63.75 63.75 63.75 0.2K
13:08 63.75 63.75 63.70 63.70 1.5K
13:09 63.70 63.70 63.70 63.70 0.0K
13:10 63.70 63.70 63.70 63.70 0.0K
13:11 63.70 63.70 63.70 63.70 0.4K
13:12 63.70 63.70 63.56 63.56 0.2K
13:13 63.56 63.56 63.34 63.34 0.6K
13:14 63.34 63.44 63.34 63.44 2.0K
13:15 63.33 63.72 63.30 63.30 1.2K
13:16 63.30 63.30 63.30 63.30 0.0K
13:17 63.30 63.30 63.30 63.30 0.0K
13:18 63.30 63.30 63.30 63.30 0.3K
13:19 63.30 63.30 63.30 63.30 0.3K
13:20 63.30 63.33 63.30 63.33 0.7K
13:21 63.33 63.85 63.33 63.80 4.2K
13:22 63.80 63.96 63.80 63.95 1.1K
13:23 63.95 63.95 63.80 63.80 0.8K
13:24 63.80 63.80 63.80 63.80 0.1K
13:25 63.80 63.80 63.80 63.80 0.0K
13:26 63.80 63.80 63.80 63.80 0.6K
13:27 63.80 63.80 63.40 63.40 0.4K
13:28 63.40 63.40 63.40 63.40 0.1K
13:29 63.40 63.44 63.40 63.44 0.7K
13:30 63.44 63.59 63.42 63.42 0.9K
13:31 63.42 63.42 63.41 63.41 0.3K
13:32 63.41 63.41 63.41 63.41 0.1K
13:33 63.41 63.63 63.41 63.63 0.6K
13:34 63.63 63.63 63.42 63.42 0.6K
13:35 63.42 63.59 63.42 63.59 0.4K
13:36 63.59 63.59 63.59 63.59 0.0K
13:37 63.59 63.74 63.59 63.67 4.5K
13:38 63.67 63.67 63.67 63.67 0.6K
13:39 63.67 63.88 63.61 63.61 1.2K
13:40 63.61 63.80 63.61 63.80 0.7K
13:41 63.80 63.80 63.78 63.78 0.5K
13:42 63.78 63.78 63.78 63.78 0.1K
13:43 63.78 63.91 63.37 63.91 1.2K
13:44 63.91 63.91 63.91 63.91 0.0K
13:45 63.39 63.44 63.39 63.40 1.0K
13:46 63.66 63.66 63.19 63.37 1.8K
13:47 63.19 63.19 62.38 62.43 10.2K
13:48 62.01 62.23 62.01 62.23 1.2K
13:49 62.35 62.43 62.35 62.43 1.8K
13:50 62.43 62.57 62.43 62.57 1.3K
13:51 62.57 62.61 62.57 62.61 0.2K
13:52 62.43 62.43 62.43 62.43 0.4K
13:53 62.43 62.43 62.43 62.43 0.0K
13:54 62.43 62.43 62.43 62.43 0.3K
13:55 62.43 62.50 62.43 62.50 0.5K
13:56 62.70 62.75 62.70 62.75 0.9K
13:57 62.74 63.10 62.74 63.10 2.9K
13:58 63.10 63.10 63.10 63.10 0.0K
13:59 63.10 63.10 62.93 62.93 0.1K
14:00 62.93 62.93 62.93 62.93 0.0K
14:01 62.93 63.12 62.93 63.12 0.1K
14:02 63.12 63.26 62.83 62.83 0.6K
14:03 62.83 63.05 62.83 63.05 0.3K
14:04 63.05 63.05 63.05 63.05 0.1K
14:05 63.05 63.05 63.05 63.05 0.3K
14:06 63.05 63.05 63.05 63.05 0.6K
14:07 63.05 63.28 63.05 63.28 2.1K
14:08 63.37 63.61 63.37 63.61 1.5K
14:09 63.61 63.61 63.16 63.52 1.0K
14:10 63.48 63.48 63.41 63.41 3.0K
14:11 63.41 63.41 63.41 63.41 0.1K
14:12 63.41 63.41 63.41 63.41 0.0K
14:13 63.66 63.75 63.60 63.75 2.9K
14:14 63.41 63.43 63.41 63.42 1.8K
14:15 63.42 63.43 63.42 63.43 0.1K
14:16 63.43 63.43 63.43 63.43 1.3K
14:17 63.43 63.43 63.21 63.21 0.7K
14:18 63.21 63.21 62.89 62.89 3.4K
14:19 62.89 62.89 62.89 62.89 0.0K
14:20 62.89 62.89 62.61 62.61 0.5K
14:21 62.35 62.35 62.35 62.35 0.4K
14:22 62.35 62.97 62.35 62.60 0.7K
14:23 62.61 62.61 62.61 62.61 0.1K
14:24 62.61 62.86 62.61 62.86 0.4K
14:25 62.86 62.86 62.59 62.59 0.7K
14:26 62.59 63.24 62.59 62.81 5.0K
14:27 62.81 62.81 62.80 62.80 0.6K
14:28 62.80 62.80 62.80 62.80 0.2K
14:29 62.80 62.80 62.80 62.80 0.1K
14:30 62.80 62.80 62.80 62.80 0.1K
14:31 62.80 62.80 62.80 62.80 0.3K
14:32 62.80 62.80 62.57 62.79 0.6K
14:33 62.79 62.80 62.54 62.54 0.7K
14:34 62.54 62.63 62.54 62.63 0.6K
14:35 62.63 62.63 62.63 62.63 0.1K
14:36 62.63 62.65 62.63 62.64 0.8K
14:37 62.64 62.64 62.64 62.64 0.1K
14:38 62.64 62.64 62.53 62.53 0.3K
14:39 62.53 62.53 62.53 62.53 0.3K
14:40 62.53 62.64 62.53 62.64 0.1K
14:41 62.64 62.64 62.64 62.64 0.1K
14:42 62.41 62.64 62.41 62.64 0.5K
14:43 62.64 62.64 62.64 62.64 0.0K
14:44 62.70 62.70 62.70 62.70 0.2K
14:45 62.70 62.70 62.70 62.70 0.1K
14:46 62.70 62.71 62.70 62.71 0.4K
14:47 62.71 62.87 62.71 62.71 0.4K
14:48 62.71 62.71 62.71 62.71 0.2K
14:49 62.71 62.71 62.71 62.71 0.1K
14:50 62.90 62.90 62.90 62.90 0.7K
14:51 62.90 62.90 62.90 62.90 0.4K
14:52 62.90 63.10 62.90 63.10 1.6K
14:53 63.10 63.10 63.10 63.10 0.3K
14:54 63.15 63.15 63.15 63.15 1.0K
14:55 63.15 63.15 63.15 63.15 0.1K
14:56 63.15 63.15 62.92 62.94 3.8K
14:57 62.94 62.94 62.94 62.94 0.1K
14:58 62.92 63.25 62.92 63.25 0.4K
14:59 62.94 62.94 62.94 62.94 0.5K
15:00 62.94 63.09 62.94 63.09 3.4K
15:01 63.09 63.09 63.09 63.09 0.8K
15:02 63.09 63.09 63.09 63.09 0.4K
15:03 63.09 63.09 63.01 63.01 1.0K
15:04 63.01 63.09 63.01 63.09 1.3K
15:05 63.09 63.09 63.09 63.09 0.1K
15:06 63.09 63.09 63.04 63.04 0.2K
15:07 63.04 63.07 63.04 63.07 2.4K
15:08 63.07 63.07 63.05 63.05 0.2K
15:09 63.17 63.18 63.17 63.18 1.2K
15:10 63.20 63.20 63.19 63.19 0.5K
15:11 63.19 63.22 63.19 63.22 0.5K
15:12 63.22 63.22 63.22 63.22 0.5K
15:13 63.22 63.22 63.22 63.22 0.4K
15:14 63.22 63.22 63.22 63.22 0.5K
15:15 63.33 63.33 63.33 63.33 0.3K
15:16 63.33 63.33 63.33 63.33 0.1K
15:17 63.30 63.30 63.00 63.00 2.1K
15:18 63.00 63.00 62.57 62.57 1.6K
15:19 62.57 62.57 62.57 62.57 0.2K
15:20 62.73 62.73 62.70 62.70 2.2K
15:21 62.70 62.70 62.24 62.24 0.9K
15:22 62.24 62.24 62.24 62.24 0.5K
15:23 62.01 62.25 62.01 62.25 1.2K
15:24 62.25 62.25 62.25 62.25 0.2K
15:25 62.25 62.25 62.22 62.22 0.7K
15:26 62.22 62.22 62.22 62.22 2.7K
15:27 62.13 62.22 62.13 62.22 0.5K
15:28 62.22 62.44 62.22 62.44 2.0K
15:29 62.44 62.56 62.44 62.56 0.7K
15:30 62.56 62.56 62.46 62.46 0.4K
15:31 62.83 62.83 62.83 62.83 1.8K
15:32 62.83 62.83 62.83 62.83 0.0K
15:33 62.83 62.85 62.83 62.85 0.7K
15:34 62.85 63.17 62.85 63.17 0.8K
15:35 63.17 63.17 62.78 62.78 0.9K
15:36 62.78 62.78 62.71 62.71 0.6K
15:37 62.71 62.88 62.71 62.88 0.2K
15:38 62.88 62.88 62.88 62.88 0.0K
15:39 62.88 62.88 62.88 62.88 0.1K
15:40 62.88 63.05 62.88 63.05 1.7K
15:41 63.05 63.05 63.05 63.05 0.1K
15:42 63.05 63.05 62.63 62.63 0.9K
15:43 62.63 62.64 62.63 62.64 0.1K
15:44 62.60 62.60 62.60 62.60 1.0K
15:45 62.96 62.96 62.49 62.49 0.5K
15:46 62.49 62.75 62.49 62.51 0.9K
15:47 62.51 62.51 62.49 62.49 0.3K
15:48 62.47 62.49 62.39 62.49 2.0K
15:49 62.39 62.61 62.39 62.61 2.8K
15:50 62.61 62.61 62.61 62.61 0.7K
15:51 62.73 63.04 62.73 63.04 4.4K
15:52 63.04 63.14 63.00 63.14 4.0K
15:53 63.34 63.34 62.95 63.14 1.8K
15:54 63.14 63.14 63.08 63.08 0.4K
15:55 63.25 63.25 63.16 63.16 0.9K
15:56 63.16 63.23 63.10 63.21 1.6K
15:57 63.26 63.26 62.89 62.89 3.3K
15:58 62.77 62.98 62.77 62.98 7.7K
15:59 63.07 63.25 63.07 63.25 2.8K
16:00 63.25 64.00 63.22 63.63 45.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar