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 60.63 61.00 59.93 60.88 16.3K
09:32 60.45 60.45 60.00 60.00 1.1K
09:33 60.00 60.63 60.00 60.63 7.2K
09:34 60.09 60.49 60.09 60.49 1.1K
09:35 60.49 60.49 60.00 60.00 2.1K
09:36 60.00 60.11 59.80 60.11 2.3K
09:37 60.11 60.48 60.11 60.48 0.7K
09:38 59.34 60.40 59.34 60.40 0.6K
09:39 60.40 60.40 59.48 59.48 0.4K
09:40 59.48 60.25 59.48 59.58 1.4K
09:41 59.58 60.00 59.58 60.00 0.4K
09:42 60.00 60.00 60.00 60.00 0.9K
09:43 59.90 60.15 59.25 59.25 4.5K
09:44 59.25 59.89 59.21 59.33 2.1K
09:45 59.33 59.33 59.33 59.33 0.1K
09:46 59.67 59.67 58.79 58.80 1.7K
09:47 58.75 59.18 58.75 59.18 2.5K
09:48 59.18 60.14 59.18 60.14 4.0K
09:49 60.14 60.21 60.14 60.21 0.7K
09:50 60.28 60.28 60.22 60.22 1.1K
09:51 60.55 60.59 60.50 60.59 0.7K
09:52 60.51 61.07 60.51 61.07 2.6K
09:53 61.18 61.18 61.00 61.17 1.7K
09:54 61.17 61.45 61.17 61.18 0.9K
09:55 61.18 61.18 60.86 61.17 0.6K
09:56 60.52 60.55 60.52 60.55 0.9K
09:57 60.55 60.59 60.55 60.59 1.1K
09:58 60.73 60.77 60.63 60.63 0.6K
09:59 60.63 60.63 60.63 60.63 0.5K
10:00 60.99 60.99 60.66 60.67 0.6K
10:01 60.55 60.55 60.55 60.55 1.5K
10:02 60.55 60.59 60.55 60.59 0.7K
10:03 60.59 60.59 60.59 60.59 0.2K
10:04 60.92 61.12 60.76 60.76 1.0K
10:05 61.29 61.29 61.29 61.29 1.4K
10:06 61.29 61.29 61.29 61.29 0.0K
10:07 61.29 61.35 61.29 61.35 0.9K
10:08 61.35 61.54 61.35 61.54 1.1K
10:09 61.54 61.54 61.45 61.45 2.5K
10:10 61.45 61.45 60.85 60.85 2.6K
10:11 60.85 60.85 60.85 60.85 0.1K
10:12 60.39 60.42 60.39 60.42 0.9K
10:13 61.00 61.24 61.00 61.24 2.0K
10:14 60.92 61.29 60.55 61.29 1.9K
10:15 61.29 61.80 61.29 61.80 4.3K
10:16 61.66 62.02 61.66 62.02 0.5K
10:17 61.73 61.82 61.73 61.82 0.4K
10:18 61.82 62.20 61.73 61.73 0.7K
10:19 61.73 62.14 61.25 61.25 1.1K
10:20 61.25 61.59 61.25 61.59 0.6K
10:21 61.59 61.59 61.59 61.59 0.0K
10:22 61.59 61.63 61.59 61.63 0.3K
10:23 61.63 61.63 61.63 61.63 0.1K
10:24 61.63 61.63 61.29 61.29 2.3K
10:25 61.29 62.18 61.29 62.18 2.1K
10:26 62.18 62.30 62.18 62.30 1.2K
10:27 62.30 62.41 62.30 62.41 1.6K
10:28 62.41 62.41 62.41 62.41 0.3K
10:29 62.42 62.83 62.42 62.83 0.5K
10:30 62.83 62.83 62.06 62.06 0.2K
10:31 62.06 62.06 62.00 62.06 0.4K
10:32 62.33 62.62 62.33 62.62 0.6K
10:33 62.17 62.40 62.17 62.40 1.4K
10:34 62.40 62.40 61.92 61.92 0.7K
10:35 61.92 61.92 61.92 61.92 0.0K
10:36 61.92 62.15 61.92 62.15 0.1K
10:37 62.15 62.48 62.15 62.48 0.7K
10:38 62.48 62.48 61.88 62.15 1.1K
10:39 61.83 62.02 61.82 62.02 1.3K
10:40 62.02 62.02 62.02 62.02 0.1K
10:41 62.02 62.24 62.02 62.24 0.9K
10:42 62.24 62.24 62.24 62.24 0.4K
10:43 62.31 62.31 61.61 61.61 1.6K
10:44 61.38 61.85 61.38 61.85 0.8K
10:45 61.88 61.88 61.61 61.87 0.7K
10:46 62.11 62.11 61.60 61.60 3.2K
10:47 61.60 61.94 61.60 61.94 6.9K
10:48 61.94 61.99 61.73 61.99 0.3K
10:49 61.99 61.99 61.99 61.99 1.4K
10:50 61.99 61.99 61.99 61.99 0.2K
10:51 61.99 62.37 61.99 62.37 0.6K
10:52 62.37 62.37 61.92 61.92 1.0K
10:53 62.08 62.08 62.08 62.08 0.5K
10:54 62.08 62.08 62.08 62.08 0.0K
10:55 62.08 62.08 62.08 62.08 0.3K
10:56 62.08 62.08 62.08 62.08 0.0K
10:57 62.08 62.08 62.08 62.08 0.2K
10:58 62.08 62.08 62.08 62.08 0.1K
10:59 62.08 62.08 62.08 62.08 0.1K
11:00 61.75 61.75 61.75 61.75 0.1K
11:01 61.75 61.75 61.47 61.47 0.3K
11:02 61.47 61.47 61.47 61.47 0.2K
11:03 61.47 61.47 61.47 61.47 0.0K
11:04 61.47 61.78 61.47 61.78 0.6K
11:05 61.95 61.99 61.95 61.99 0.6K
11:06 61.99 62.70 61.99 62.70 1.8K
11:07 62.54 62.69 62.54 62.69 0.8K
11:08 62.69 62.69 62.39 62.39 2.9K
11:09 62.39 62.50 62.39 62.50 0.5K
11:10 62.50 62.50 62.50 62.50 0.6K
11:11 62.50 62.70 62.50 62.70 0.3K
11:12 62.70 63.22 62.70 63.22 5.6K
11:13 63.23 63.54 63.23 63.33 4.4K
11:14 63.26 63.53 63.26 63.27 0.8K
11:15 63.27 63.30 63.11 63.11 0.4K
11:16 62.91 63.34 62.91 63.34 0.7K
11:17 63.34 63.34 63.10 63.10 0.3K
11:18 63.26 63.26 63.26 63.26 0.3K
11:19 63.26 63.26 62.52 62.52 1.0K
11:20 62.52 62.52 62.52 62.52 0.1K
11:21 62.52 62.89 62.52 62.52 0.7K
11:22 63.00 63.18 62.89 63.18 0.6K
11:23 63.18 63.18 62.89 62.89 0.4K
11:24 62.89 62.89 62.51 62.71 0.4K
11:25 62.71 62.71 62.71 62.71 0.1K
11:26 62.88 62.88 62.88 62.88 0.1K
11:27 62.95 62.95 62.92 62.92 1.3K
11:28 62.92 63.20 62.92 62.92 1.9K
11:29 62.92 63.37 62.92 63.37 2.5K
11:30 63.37 63.37 63.24 63.24 0.8K
11:31 63.40 63.40 63.24 63.24 1.0K
11:32 63.34 63.73 63.34 63.73 3.0K
11:33 63.62 63.74 63.38 63.38 2.5K
11:34 63.35 63.57 63.35 63.57 0.8K
11:35 63.53 63.53 63.53 63.53 0.8K
11:36 63.53 63.59 63.53 63.59 0.8K
11:37 63.55 63.55 63.55 63.55 0.7K
11:38 63.35 63.35 63.25 63.25 0.9K
11:39 62.83 62.83 62.83 62.83 0.9K
11:40 63.00 63.00 63.00 63.00 0.4K
11:41 63.00 63.00 62.97 62.97 1.5K
11:42 62.97 62.97 62.81 62.89 1.2K
11:43 62.89 62.89 62.77 62.77 0.2K
11:44 62.77 62.77 62.52 62.52 0.3K
11:45 62.52 62.73 62.52 62.73 0.3K
11:46 62.73 62.73 62.73 62.73 0.2K
11:47 62.73 62.73 62.50 62.64 2.0K
11:48 62.64 62.64 62.24 62.24 0.9K
11:49 62.45 62.45 62.45 62.45 0.6K
11:50 62.45 62.45 62.45 62.45 0.0K
11:51 62.45 62.45 62.45 62.45 0.1K
11:52 62.45 62.54 62.45 62.54 0.1K
11:53 62.54 62.97 62.54 62.77 3.1K
11:54 62.77 62.86 62.77 62.86 0.8K
11:55 62.86 63.00 62.86 63.00 0.6K
11:56 63.22 63.22 62.87 62.87 0.4K
11:57 62.87 63.13 62.87 63.13 0.6K
11:58 63.13 63.13 63.13 63.13 0.1K
11:59 63.13 63.13 63.13 63.13 0.6K
12:00 63.25 63.35 63.23 63.35 3.3K
12:01 63.35 63.35 63.35 63.35 0.9K
12:02 63.35 63.35 63.20 63.20 0.5K
12:03 63.20 63.20 63.20 63.20 0.1K
12:04 63.05 63.10 63.05 63.10 1.5K
12:05 63.10 63.10 63.03 63.03 0.2K
12:06 63.03 63.03 63.03 63.03 0.0K
12:07 63.02 63.42 63.02 63.42 0.5K
12:08 63.42 63.42 63.23 63.23 0.4K
12:09 63.23 63.71 63.23 63.71 1.4K
12:10 63.66 63.66 63.57 63.57 2.4K
12:11 63.57 64.27 63.57 63.75 9.8K
12:12 63.75 63.75 63.75 63.75 0.7K
12:13 63.75 64.14 63.75 63.94 0.6K
12:14 63.77 63.88 63.77 63.88 0.4K
12:15 63.88 63.88 63.88 63.88 0.5K
12:16 63.88 63.88 63.79 63.79 0.2K
12:17 63.66 64.21 63.59 64.21 4.7K
12:18 64.21 64.21 64.03 64.03 0.7K
12:19 64.03 64.03 64.03 64.03 0.1K
12:20 64.12 64.12 64.12 64.12 5.4K
12:21 64.11 64.11 64.11 64.11 0.3K
12:22 64.04 64.04 63.76 63.76 1.5K
12:23 63.76 63.76 63.75 63.75 0.4K
12:24 63.75 63.86 63.75 63.86 0.3K
12:25 63.86 63.95 63.80 63.80 0.7K
12:26 64.00 64.20 63.69 64.20 2.1K
12:27 64.20 64.20 64.20 64.20 0.1K
12:28 64.13 64.13 63.80 63.80 0.7K
12:29 63.78 63.78 63.47 63.47 1.0K
12:30 63.47 63.49 63.47 63.49 1.4K
12:31 63.49 63.49 63.49 63.49 0.1K
12:32 63.49 63.52 63.49 63.52 0.2K
12:33 63.52 63.52 63.45 63.45 7.4K
12:34 63.50 63.51 63.50 63.51 2.2K
12:35 63.90 63.92 63.90 63.92 1.8K
12:36 63.92 63.92 63.92 63.92 0.2K
12:37 63.92 63.92 63.69 63.69 1.2K
12:38 63.69 63.69 63.50 63.50 0.2K
12:39 63.50 63.50 63.50 63.50 0.2K
12:40 63.50 63.50 63.07 63.07 3.5K
12:41 63.07 63.07 63.07 63.07 0.3K
12:42 63.35 63.37 63.35 63.37 0.9K
12:43 63.37 63.37 63.37 63.37 0.0K
12:44 63.37 63.37 63.28 63.28 0.6K
12:45 63.28 63.28 63.28 63.28 0.1K
12:46 63.28 63.28 63.04 63.04 0.2K
12:47 63.04 63.04 62.39 62.46 0.9K
12:48 62.92 63.46 62.92 63.46 2.1K
12:49 63.18 63.18 63.18 63.18 0.1K
12:50 63.18 63.18 63.18 63.18 0.0K
12:51 63.47 63.47 63.47 63.47 0.2K
12:52 63.47 63.47 63.47 63.47 0.2K
12:53 63.47 63.47 63.00 63.00 0.9K
12:54 63.18 63.64 63.18 63.64 5.4K
12:55 63.63 63.63 63.37 63.37 1.0K
12:56 63.64 63.64 63.64 63.64 0.3K
12:57 63.25 63.25 63.25 63.25 0.4K
12:58 63.20 63.22 62.60 62.60 3.8K
12:59 62.60 63.09 62.60 63.09 0.3K
13:00 63.08 63.08 63.08 63.08 0.9K
13:01 63.08 63.49 63.04 63.49 2.6K
13:02 63.49 63.49 63.49 63.49 0.0K
13:03 63.03 63.03 62.68 62.68 0.3K
13:04 62.68 62.68 61.91 61.91 5.1K
13:05 61.91 61.91 61.91 61.91 0.7K
13:06 61.84 61.84 61.84 61.84 0.7K
13:07 61.84 61.84 61.84 61.84 0.2K
13:08 62.35 63.11 62.35 63.11 3.8K
13:09 63.11 63.11 63.11 63.11 0.6K
13:10 62.12 63.26 61.75 63.26 1.0K
13:11 63.26 63.26 61.77 62.24 4.9K
13:12 62.24 62.24 62.02 62.05 2.8K
13:13 62.05 62.05 61.77 61.77 3.7K
13:14 61.75 62.17 61.75 62.17 4.1K
13:15 62.17 62.17 62.17 62.17 0.1K
13:16 61.41 61.41 61.41 61.41 0.4K
13:17 62.07 62.07 61.47 61.47 0.6K
13:18 61.47 61.47 61.47 61.47 0.0K
13:19 61.47 61.55 61.47 61.55 0.2K
13:20 61.55 61.59 61.55 61.59 1.1K
13:21 61.59 61.90 61.59 61.90 2.4K
13:22 61.90 62.45 61.90 62.45 0.4K
13:23 62.03 62.03 62.03 62.03 0.3K
13:24 62.03 62.03 62.02 62.02 0.3K
13:25 62.02 62.02 61.89 61.89 0.5K
13:26 62.39 62.39 62.39 62.39 0.5K
13:27 62.05 62.05 62.00 62.00 0.4K
13:28 62.01 62.01 62.01 62.01 1.2K
13:29 62.01 62.01 62.01 62.01 0.0K
13:30 61.99 62.32 61.99 62.32 0.6K
13:31 62.32 62.32 62.32 62.32 0.0K
13:32 62.32 62.63 62.09 62.09 2.6K
13:33 62.09 62.09 62.09 62.09 0.0K
13:34 62.09 62.09 62.09 62.09 0.0K
13:35 62.09 62.09 62.09 62.09 0.2K
13:36 62.09 62.09 62.09 62.09 0.1K
13:37 62.09 62.09 62.09 62.09 0.0K
13:38 62.15 62.15 62.15 62.15 0.3K
13:39 62.09 62.09 62.09 62.09 0.3K
13:40 62.09 62.68 62.09 62.68 1.3K
13:41 62.68 62.68 62.32 62.32 1.1K
13:42 62.06 62.06 62.06 62.06 0.5K
13:43 62.06 62.06 62.06 62.06 0.1K
13:44 62.06 62.06 62.06 62.06 0.2K
13:45 62.06 62.20 62.06 62.20 1.8K
13:46 62.66 62.66 62.66 62.66 2.1K
13:47 62.66 62.66 62.66 62.66 0.2K
13:48 62.66 62.93 62.49 62.71 2.4K
13:49 62.43 62.43 62.43 62.43 0.4K
13:50 62.43 62.43 62.43 62.43 0.2K
13:51 62.43 62.54 62.39 62.54 1.5K
13:52 62.69 62.69 62.69 62.69 0.1K
13:53 62.69 62.69 62.69 62.69 0.0K
13:54 62.69 62.90 62.69 62.90 1.7K
13:55 62.90 62.90 62.85 62.85 0.2K
13:56 62.85 62.85 62.85 62.85 0.4K
13:57 62.85 62.85 62.37 62.37 0.2K
13:58 62.37 62.37 62.37 62.37 0.1K
13:59 62.44 62.44 62.44 62.44 0.2K
14:00 62.44 62.56 62.35 62.56 0.3K
14:01 62.56 62.56 62.56 62.56 0.0K
14:02 62.38 62.38 62.38 62.38 0.9K
14:03 62.38 62.38 62.38 62.38 0.0K
14:04 62.38 62.38 62.38 62.38 0.1K
14:05 62.55 62.55 62.55 62.55 0.6K
14:06 62.55 62.55 62.55 62.55 0.1K
14:07 62.55 62.55 62.55 62.55 0.0K
14:08 62.55 62.55 62.55 62.55 0.2K
14:09 62.55 62.55 62.55 62.55 0.0K
14:10 62.51 62.73 62.51 62.73 0.3K
14:11 62.73 62.73 62.73 62.73 0.2K
14:12 62.73 62.73 62.73 62.73 1.8K
14:13 62.73 62.73 62.73 62.73 0.0K
14:14 62.73 62.73 62.73 62.73 0.1K
14:15 62.73 62.73 62.73 62.73 0.1K
14:16 62.73 62.73 62.52 62.52 0.3K
14:17 62.52 62.73 62.52 62.73 0.2K
14:18 62.73 62.73 62.72 62.72 0.3K
14:19 62.93 62.93 62.93 62.93 0.7K
14:20 62.93 62.93 62.93 62.93 0.2K
14:21 62.93 62.93 62.70 62.70 0.1K
14:22 62.70 62.70 62.70 62.70 0.0K
14:23 62.70 62.97 62.70 62.97 0.7K
14:24 62.97 62.97 62.90 62.90 0.2K
14:25 62.90 62.90 62.60 62.60 0.3K
14:26 62.60 62.91 62.60 62.91 0.2K
14:27 62.91 62.91 62.60 62.60 0.3K
14:28 62.60 62.91 62.60 62.91 0.6K
14:29 62.91 62.91 62.91 62.91 0.0K
14:30 62.91 62.91 62.91 62.91 0.3K
14:31 62.91 62.91 62.91 62.91 0.2K
14:32 62.91 62.91 62.91 62.91 0.1K
14:33 62.91 62.91 62.91 62.91 0.4K
14:34 62.91 63.13 62.90 62.90 0.5K
14:35 62.61 62.94 62.61 62.94 0.3K
14:36 62.94 62.94 62.94 62.94 0.1K
14:37 62.67 62.82 62.67 62.82 0.3K
14:38 62.82 62.82 62.82 62.82 0.1K
14:39 62.82 62.82 62.82 62.82 0.0K
14:40 62.67 62.67 62.67 62.67 0.6K
14:41 63.08 63.08 63.08 63.08 0.6K
14:42 62.78 62.78 62.78 62.78 0.3K
14:43 62.78 62.78 62.78 62.78 0.3K
14:44 62.78 62.78 62.78 62.78 0.0K
14:45 62.78 62.88 62.78 62.88 0.4K
14:46 62.88 63.13 62.88 63.13 0.9K
14:47 63.32 63.32 63.32 63.32 0.4K
14:48 63.32 63.32 63.13 63.13 0.3K
14:49 62.81 62.81 62.81 62.81 0.1K
14:50 63.24 63.24 63.24 63.24 0.1K
14:51 62.95 62.95 62.95 62.95 0.1K
14:52 62.95 62.95 62.95 62.95 0.3K
14:53 62.95 62.95 62.95 62.95 0.1K
14:54 62.95 63.05 62.95 63.05 0.2K
14:55 63.05 63.20 63.05 63.06 0.7K
14:56 63.06 63.20 62.98 62.98 0.5K
14:57 62.98 62.98 62.98 62.98 0.1K
14:58 63.19 63.34 63.00 63.00 4.4K
14:59 63.00 63.22 63.00 63.21 1.1K
15:00 63.21 63.21 63.19 63.19 0.2K
15:01 63.19 63.19 63.19 63.19 0.3K
15:02 63.19 63.19 63.01 63.01 1.0K
15:03 63.21 63.21 62.81 62.81 0.4K
15:04 63.20 63.20 63.20 63.20 0.6K
15:05 63.20 63.20 63.20 63.20 0.2K
15:06 63.20 63.20 63.03 63.03 0.3K
15:07 63.03 63.12 63.03 63.12 0.7K
15:08 63.12 63.12 63.02 63.02 0.1K
15:09 63.02 63.02 63.01 63.01 0.7K
15:10 63.06 63.06 63.00 63.00 0.9K
15:11 62.99 62.99 62.82 62.82 1.7K
15:12 62.82 62.82 62.48 62.48 1.6K
15:13 62.48 62.48 62.41 62.41 0.7K
15:14 62.41 62.46 62.41 62.46 0.1K
15:15 62.51 62.51 62.50 62.50 1.3K
15:16 62.50 62.54 62.39 62.54 0.7K
15:17 62.54 62.54 62.54 62.54 0.1K
15:18 62.54 62.54 62.53 62.53 0.2K
15:19 62.53 62.72 62.53 62.72 1.0K
15:20 62.72 62.72 62.58 62.58 0.4K
15:21 62.38 62.57 62.38 62.47 2.9K
15:22 62.47 62.47 62.38 62.47 0.5K
15:23 62.47 62.47 62.40 62.40 0.8K
15:24 62.40 62.40 62.25 62.25 2.5K
15:25 62.25 62.42 62.25 62.42 2.1K
15:26 62.43 62.43 62.37 62.37 2.9K
15:27 62.37 62.37 62.24 62.30 0.8K
15:28 62.40 62.43 62.40 62.43 1.1K
15:29 62.43 62.43 62.08 62.08 3.5K
15:30 62.32 62.32 62.32 62.32 0.1K
15:31 62.32 62.43 62.30 62.42 2.2K
15:32 62.42 63.00 62.42 63.00 0.3K
15:33 63.00 63.00 62.95 62.95 0.3K
15:34 62.95 62.95 62.95 62.95 0.0K
15:35 62.95 62.99 62.95 62.99 0.3K
15:36 62.99 62.99 62.98 62.98 1.7K
15:37 63.22 63.55 63.22 63.50 2.5K
15:38 63.50 63.52 63.50 63.52 0.1K
15:39 63.52 63.52 63.35 63.45 0.4K
15:40 63.45 63.46 63.31 63.46 0.7K
15:41 63.46 63.46 63.33 63.33 0.3K
15:42 63.33 63.33 63.33 63.33 0.4K
15:43 63.36 63.36 63.36 63.36 0.2K
15:44 63.36 63.36 63.36 63.36 0.2K
15:45 63.36 63.36 63.28 63.28 0.3K
15:46 63.32 63.32 63.32 63.32 0.4K
15:47 63.54 63.54 63.54 63.54 3.3K
15:48 63.54 63.68 63.54 63.68 2.6K
15:49 63.60 63.60 63.60 63.60 1.2K
15:50 63.60 63.60 63.51 63.51 3.5K
15:51 63.51 63.68 63.51 63.68 0.9K
15:52 63.68 63.68 63.50 63.50 0.5K
15:53 63.50 63.58 63.50 63.58 0.7K
15:54 63.50 63.50 63.35 63.35 2.8K
15:55 63.35 64.10 63.35 64.10 11.1K
15:56 64.38 64.50 64.38 64.50 4.0K
15:57 64.30 64.46 64.05 64.05 4.7K
15:58 64.23 64.43 64.23 64.24 4.7K
15:59 64.45 64.45 64.35 64.43 9.5K
16:00 64.42 64.70 63.00 64.53 278.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar