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 65.08 65.08 64.41 64.71 16.1K
09:32 64.71 64.74 64.71 64.74 2.0K
09:33 64.74 64.74 64.00 64.00 4.5K
09:34 64.00 66.47 64.00 66.47 9.4K
09:35 66.00 66.91 66.00 66.45 3.8K
09:36 65.95 66.81 65.92 66.81 4.0K
09:37 66.81 67.38 66.40 67.38 5.2K
09:38 67.38 67.38 66.40 66.40 1.3K
09:39 66.70 66.99 66.70 66.98 3.1K
09:40 66.98 66.98 66.32 66.32 2.0K
09:41 66.13 66.14 66.13 66.14 2.3K
09:42 66.14 66.55 65.35 65.97 1.1K
09:43 65.97 66.66 65.97 66.66 0.5K
09:44 66.66 66.66 65.40 65.40 0.5K
09:45 65.40 66.65 65.40 66.10 4.0K
09:46 66.10 66.50 66.10 66.50 2.2K
09:47 66.70 66.90 66.70 66.90 0.9K
09:48 66.90 66.90 66.89 66.89 0.6K
09:49 66.47 66.47 66.47 66.47 0.5K
09:50 66.47 67.05 66.43 67.05 8.9K
09:51 67.05 67.05 67.05 67.05 0.7K
09:52 67.23 67.23 67.12 67.12 1.2K
09:53 67.12 67.87 66.78 67.64 7.7K
09:54 67.64 68.21 67.64 68.21 13.9K
09:55 67.80 67.95 67.71 67.95 4.1K
09:56 67.95 67.95 67.91 67.91 0.4K
09:57 67.91 67.91 67.68 67.68 5.0K
09:58 67.68 67.68 67.51 67.51 10.6K
09:59 67.51 67.89 67.51 67.89 5.5K
10:00 67.89 67.89 67.66 67.66 0.7K
10:01 67.66 67.66 67.51 67.51 1.6K
10:02 67.51 67.95 67.51 67.87 3.2K
10:03 67.87 68.00 67.50 67.50 3.2K
10:04 67.50 67.50 66.28 66.28 7.3K
10:05 66.28 66.71 66.28 66.71 0.4K
10:06 66.44 67.02 66.44 67.02 1.6K
10:07 67.02 67.20 66.70 66.98 1.7K
10:08 66.90 66.90 66.54 66.54 1.8K
10:09 66.54 66.64 66.27 66.64 15.9K
10:10 66.64 67.02 66.64 67.02 0.7K
10:11 65.67 65.67 65.40 65.40 3.3K
10:12 65.40 65.40 65.40 65.40 0.7K
10:13 65.40 65.40 64.44 65.21 2.9K
10:14 65.36 65.36 64.79 64.79 2.2K
10:15 64.79 66.88 64.79 66.88 12.5K
10:16 66.88 66.90 66.21 66.90 5.0K
10:17 66.90 67.00 66.67 67.00 4.7K
10:18 67.05 67.50 67.05 67.50 301.6K
10:19 67.40 67.45 67.40 67.45 2.3K
10:20 67.45 67.45 67.45 67.45 0.1K
10:21 67.35 67.40 67.35 67.40 1.0K
10:22 67.40 67.80 67.40 67.80 0.4K
10:23 67.80 68.50 67.80 68.50 6.5K
10:24 68.50 68.50 68.25 68.25 0.4K
10:25 68.25 68.89 68.25 68.89 2.2K
10:26 68.74 68.90 68.33 68.72 2.8K
10:27 68.65 68.99 68.65 68.79 3.3K
10:28 68.79 68.90 68.79 68.90 0.9K
10:29 68.51 68.51 68.26 68.26 3.0K
10:30 68.40 68.64 68.30 68.30 1.4K
10:31 68.30 68.98 68.30 68.98 1.3K
10:32 68.98 68.98 68.66 68.66 3.0K
10:33 68.66 68.92 68.66 68.92 0.5K
10:34 68.92 68.92 68.18 68.18 3.6K
10:35 68.18 68.18 68.18 68.18 0.1K
10:36 68.18 68.18 67.72 67.72 0.6K
10:37 67.72 67.72 67.71 67.71 2.9K
10:38 67.71 69.00 67.71 69.00 4.4K
10:39 69.00 69.00 68.53 68.67 0.4K
10:40 68.67 68.67 68.67 68.67 0.1K
10:41 68.67 68.96 68.67 68.96 0.7K
10:42 68.96 68.96 68.96 68.96 0.6K
10:43 68.95 69.20 68.95 69.20 7.1K
10:44 69.20 69.20 68.97 68.97 1.5K
10:45 68.96 68.96 68.96 68.96 0.1K
10:46 68.96 68.96 68.89 68.89 2.0K
10:47 68.89 68.89 68.78 68.78 0.6K
10:48 68.58 68.58 68.58 68.58 0.9K
10:49 68.58 68.78 68.58 68.78 1.4K
10:50 69.30 69.30 69.21 69.21 2.2K
10:51 69.21 69.21 68.63 68.63 3.5K
10:52 68.63 68.86 68.63 68.86 1.6K
10:53 68.86 68.86 68.86 68.86 0.3K
10:54 69.21 69.21 69.21 69.21 0.9K
10:55 69.21 69.40 69.21 69.40 3.0K
10:56 69.40 69.77 69.40 69.74 2.3K
10:57 69.98 69.98 69.61 69.61 1.3K
10:58 69.61 69.89 69.61 69.89 0.3K
10:59 69.89 69.89 69.74 69.89 1.1K
11:00 69.89 69.89 69.89 69.89 0.2K
11:01 69.72 70.00 69.72 70.00 16.9K
11:02 69.90 70.44 69.75 70.24 3.7K
11:03 70.48 70.48 70.47 70.48 3.0K
11:04 70.69 70.69 70.47 70.47 2.9K
11:05 70.31 70.31 70.31 70.31 1.1K
11:06 70.31 70.78 70.31 70.78 3.1K
11:07 70.78 70.89 70.78 70.89 0.4K
11:08 70.89 70.89 70.67 70.89 1.1K
11:09 70.89 70.89 70.69 70.75 2.1K
11:10 70.75 70.75 70.70 70.70 0.8K
11:11 70.70 71.00 70.70 71.00 2.7K
11:12 71.00 71.11 70.86 70.86 1.9K
11:13 70.86 71.00 70.74 70.74 6.1K
11:14 70.74 70.75 70.74 70.75 0.6K
11:15 70.75 70.98 70.75 70.98 1.9K
11:16 70.98 70.98 70.76 70.88 2.3K
11:17 70.85 70.85 70.83 70.83 4.0K
11:18 70.79 70.79 70.50 70.50 1.7K
11:19 70.50 70.65 70.29 70.29 2.0K
11:20 70.29 70.44 70.29 70.44 1.0K
11:21 70.44 70.45 70.40 70.45 0.8K
11:22 70.10 70.44 70.10 70.44 1.9K
11:23 70.44 70.44 70.10 70.10 1.5K
11:24 70.10 70.40 70.10 70.40 2.3K
11:25 70.29 70.29 69.60 69.60 2.0K
11:26 69.60 69.60 69.06 69.57 1.6K
11:27 69.56 69.56 69.43 69.52 1.6K
11:28 69.10 69.10 69.10 69.10 0.7K
11:29 69.68 69.68 69.42 69.42 0.9K
11:30 69.42 69.90 69.42 69.90 2.3K
11:31 70.13 70.13 69.88 69.88 3.0K
11:32 69.98 70.30 69.98 70.30 1.6K
11:33 70.04 70.04 70.00 70.00 2.3K
11:34 70.00 70.00 69.81 69.81 3.1K
11:35 70.03 70.03 69.70 69.70 1.1K
11:36 69.70 69.70 69.50 69.50 0.8K
11:37 69.50 69.50 69.29 69.29 1.3K
11:38 69.29 69.29 69.29 69.29 0.2K
11:39 69.31 69.47 69.31 69.47 2.4K
11:40 69.74 69.74 69.74 69.74 0.8K
11:41 69.43 69.69 69.43 69.69 1.0K
11:42 69.69 69.89 69.69 69.87 3.0K
11:43 69.87 70.07 69.87 70.07 0.6K
11:44 70.07 70.07 69.84 69.84 0.9K
11:45 69.84 70.44 69.84 70.44 1.1K
11:46 70.09 70.45 70.09 70.44 6.1K
11:47 70.44 70.44 69.90 70.15 9.0K
11:48 70.15 70.15 70.15 70.15 0.3K
11:49 70.15 70.47 70.15 70.47 3.9K
11:50 70.64 70.72 70.64 70.72 4.0K
11:51 70.72 70.97 70.72 70.97 3.4K
11:52 70.97 70.97 70.44 70.44 0.1K
11:53 70.44 70.53 70.44 70.53 0.5K
11:54 70.53 70.89 70.50 70.50 5.9K
11:55 70.50 70.70 70.50 70.70 0.5K
11:56 70.59 70.66 70.50 70.50 4.3K
11:57 70.50 70.50 70.40 70.40 2.1K
11:58 70.64 70.89 70.64 70.89 1.0K
11:59 70.88 70.88 70.71 70.79 6.6K
12:00 70.65 70.70 70.65 70.70 1.0K
12:01 70.70 70.70 70.65 70.65 2.0K
12:02 70.65 70.65 70.64 70.64 2.3K
12:03 70.64 71.34 70.64 71.34 7.0K
12:04 71.34 71.36 71.02 71.20 2.9K
12:05 71.00 71.32 71.00 71.16 3.8K
12:06 71.16 71.16 70.91 70.91 0.2K
12:07 70.91 71.00 70.91 71.00 0.8K
12:08 71.31 71.31 71.14 71.14 0.5K
12:09 71.26 71.89 71.26 71.89 8.3K
12:10 71.74 71.85 71.74 71.82 2.1K
12:11 71.82 71.88 71.76 71.88 4.3K
12:12 71.59 71.61 71.30 71.53 8.5K
12:13 71.53 71.53 71.33 71.33 3.4K
12:14 71.30 71.30 71.06 71.06 2.1K
12:15 71.06 71.06 71.06 71.06 0.2K
12:16 71.06 71.06 71.06 71.06 0.2K
12:17 71.06 71.49 71.06 71.49 0.2K
12:18 71.49 71.49 71.00 71.00 1.8K
12:19 71.00 71.64 71.00 71.40 0.5K
12:20 71.40 71.68 71.40 71.66 1.2K
12:21 71.66 71.66 71.52 71.52 0.3K
12:22 71.52 71.52 71.35 71.41 2.6K
12:23 71.41 71.41 71.33 71.33 0.9K
12:24 71.25 71.25 71.24 71.24 6.0K
12:25 71.15 71.15 70.65 70.95 10.9K
12:26 70.40 70.63 70.40 70.63 4.8K
12:27 70.63 70.99 70.46 70.46 10.4K
12:28 70.80 71.09 70.65 71.09 7.8K
12:29 71.09 71.09 70.91 70.91 0.8K
12:30 70.38 70.68 70.38 70.68 1.0K
12:31 70.68 70.68 70.65 70.65 4.3K
12:32 70.65 70.65 69.34 69.34 8.4K
12:33 69.34 69.63 69.01 69.63 2.2K
12:34 69.63 69.63 69.63 69.63 1.1K
12:35 69.63 70.41 69.63 70.41 1.6K
12:36 70.41 70.99 70.41 70.99 5.4K
12:37 70.99 70.99 70.50 70.50 0.6K
12:38 70.05 70.49 70.05 70.10 4.9K
12:39 70.10 70.52 70.10 70.52 4.1K
12:40 70.52 71.14 70.52 71.14 15.3K
12:41 70.60 71.00 70.60 71.00 6.8K
12:42 71.00 71.07 71.00 71.06 1.1K
12:43 71.05 71.05 70.83 70.93 2.1K
12:44 71.23 71.58 71.23 71.58 4.1K
12:45 71.70 71.70 71.65 71.65 3.3K
12:46 71.65 72.19 71.65 72.19 5.1K
12:47 72.12 72.12 72.12 72.12 1.4K
12:48 71.99 71.99 71.99 71.99 2.5K
12:49 71.98 71.98 71.97 71.98 0.3K
12:50 71.98 72.19 71.98 72.19 2.7K
12:51 72.19 72.21 72.19 72.21 3.1K
12:52 72.21 72.21 72.21 72.21 0.0K
12:53 72.21 72.21 72.15 72.15 2.2K
12:54 72.15 72.38 71.90 72.38 5.7K
12:55 72.38 72.40 72.29 72.39 3.9K
12:56 72.39 72.39 72.17 72.22 4.1K
12:57 72.22 72.22 72.22 72.22 0.1K
12:58 72.22 72.43 72.22 72.43 0.2K
12:59 72.25 72.33 72.25 72.33 0.5K
13:00 72.33 72.45 72.25 72.25 0.7K
13:01 72.25 72.25 72.22 72.24 0.5K
13:02 72.24 72.47 72.24 72.47 0.4K
13:03 72.47 72.48 72.45 72.45 0.5K
13:04 72.25 72.25 72.24 72.24 3.2K
13:05 72.24 72.24 72.24 72.24 0.2K
13:06 72.24 72.24 72.24 72.24 0.0K
13:07 72.24 72.24 72.24 72.24 0.2K
13:08 72.24 72.24 72.24 72.24 0.0K
13:09 72.24 72.24 72.03 72.03 0.1K
13:10 72.03 72.03 72.03 72.03 0.0K
13:11 72.03 72.03 72.03 72.03 0.1K
13:12 72.03 72.03 71.99 71.99 0.2K
13:13 71.99 72.12 71.99 72.12 5.1K
13:14 72.12 72.12 72.12 72.12 0.1K
13:15 72.12 72.12 72.12 72.12 0.0K
13:16 72.12 72.12 72.12 72.12 0.1K
13:17 72.12 72.12 72.12 72.12 0.1K
13:18 72.12 72.12 72.12 72.12 3.0K
13:19 72.12 72.12 72.12 72.12 0.2K
13:20 72.12 72.12 71.75 71.75 6.6K
13:21 71.75 72.50 71.75 72.10 2.5K
13:22 72.35 72.47 72.23 72.44 3.5K
13:23 72.44 72.44 71.61 71.61 4.4K
13:24 71.61 71.61 71.61 71.61 0.0K
13:25 71.61 71.61 71.60 71.60 0.3K
13:26 71.60 71.60 71.60 71.60 0.1K
13:27 71.60 71.60 71.60 71.60 0.1K
13:28 71.60 71.92 71.60 71.92 0.2K
13:29 71.92 72.24 71.92 72.24 0.3K
13:30 72.24 72.25 72.24 72.25 0.6K
13:31 72.25 72.77 71.85 72.36 4.9K
13:32 72.36 72.36 72.36 72.36 0.1K
13:33 72.60 72.60 72.60 72.60 1.3K
13:34 72.60 72.60 72.32 72.35 6.0K
13:35 72.35 73.06 72.35 73.06 8.3K
13:36 73.11 73.11 72.88 72.88 3.7K
13:37 72.88 72.88 72.88 72.88 0.5K
13:38 72.88 72.88 72.59 72.62 4.7K
13:39 72.62 72.75 72.45 72.45 0.6K
13:40 72.73 72.73 72.49 72.49 0.5K
13:41 72.48 72.50 72.48 72.50 0.4K
13:42 72.11 72.49 72.05 72.05 5.4K
13:43 72.05 72.46 72.05 72.46 3.8K
13:44 72.46 72.46 72.46 72.46 0.1K
13:45 72.46 72.46 71.82 71.82 1.6K
13:46 72.15 72.46 72.15 72.46 1.7K
13:47 72.46 72.46 72.24 72.24 0.5K
13:48 72.24 72.93 72.24 72.93 3.4K
13:49 72.93 73.27 72.93 73.27 8.5K
13:50 73.27 73.27 73.10 73.10 0.2K
13:51 73.10 73.30 73.10 73.10 1.1K
13:52 73.10 73.10 73.10 73.10 0.9K
13:53 73.35 73.35 73.08 73.15 1.1K
13:54 73.08 73.08 73.08 73.08 3.6K
13:55 73.08 73.18 72.94 72.94 1.1K
13:56 73.03 73.17 73.03 73.17 0.6K
13:57 73.17 73.20 73.03 73.20 1.9K
13:58 73.20 73.20 72.84 73.09 3.2K
13:59 73.09 73.09 72.99 72.99 1.6K
14:00 72.90 72.90 72.67 72.82 5.6K
14:01 72.81 72.97 72.65 72.65 5.3K
14:02 72.65 72.65 72.65 72.65 0.9K
14:03 72.65 72.92 72.65 72.70 7.7K
14:04 72.70 72.99 72.35 72.35 5.3K
14:05 72.35 72.99 72.07 72.50 10.8K
14:06 72.50 72.65 72.50 72.65 0.2K
14:07 72.82 72.82 72.82 72.82 0.3K
14:08 72.82 72.82 72.82 72.82 0.1K
14:09 72.67 72.82 72.67 72.82 0.2K
14:10 72.82 72.82 72.82 72.82 1.1K
14:11 72.83 72.96 72.82 72.82 1.1K
14:12 72.82 72.99 72.82 72.99 2.1K
14:13 72.99 72.99 72.99 72.99 0.0K
14:14 72.98 72.98 72.58 72.58 6.2K
14:15 72.58 72.58 72.00 72.29 1.4K
14:16 72.29 72.29 72.14 72.14 3.6K
14:17 72.11 72.11 71.90 71.90 5.7K
14:18 71.90 71.90 71.56 71.56 1.0K
14:19 71.66 71.66 71.66 71.66 1.8K
14:20 71.66 71.69 71.41 71.41 0.7K
14:21 71.42 71.95 71.42 71.95 4.6K
14:22 71.95 71.95 71.82 71.82 2.0K
14:23 71.80 71.80 71.10 71.10 11.7K
14:24 71.24 71.38 71.13 71.38 1.9K
14:25 71.25 71.98 71.25 71.98 13.0K
14:26 72.08 72.08 72.08 72.08 1.6K
14:27 72.00 72.00 71.94 71.94 1.3K
14:28 71.64 71.64 71.64 71.64 0.2K
14:29 71.64 71.64 71.64 71.64 0.2K
14:30 71.64 71.79 71.50 71.50 1.4K
14:31 71.50 71.59 71.50 71.59 1.3K
14:32 71.59 71.99 71.59 71.97 3.7K
14:33 71.97 71.97 71.78 71.78 0.3K
14:34 71.78 71.90 71.78 71.90 1.2K
14:35 71.90 72.59 71.90 72.59 5.2K
14:36 72.59 72.59 72.41 72.49 3.5K
14:37 72.49 72.49 72.31 72.31 1.8K
14:38 72.31 72.31 72.31 72.31 0.2K
14:39 72.31 72.31 71.88 71.88 1.5K
14:40 71.98 72.28 71.98 72.28 8.3K
14:41 72.28 72.28 71.83 71.83 3.4K
14:42 71.83 71.99 71.44 71.44 4.9K
14:43 71.13 71.13 69.12 69.12 55.2K
14:44 69.28 69.28 68.66 69.03 4.5K
14:45 69.03 69.24 68.71 69.17 2.1K
14:46 69.75 69.75 69.48 69.48 8.9K
14:47 69.73 69.73 69.17 69.17 6.6K
14:48 68.88 69.36 68.81 69.36 7.0K
14:49 69.36 69.36 69.36 69.36 0.3K
14:50 69.36 70.40 69.36 70.40 5.9K
14:51 70.40 70.60 70.03 70.03 4.6K
14:52 70.03 70.10 70.03 70.10 5.5K
14:53 70.68 70.68 70.68 70.68 1.4K
14:54 70.68 71.50 70.68 71.50 5.6K
14:55 71.50 71.64 70.75 70.75 6.1K
14:56 71.17 71.17 70.64 70.64 1.1K
14:57 70.77 71.05 70.77 70.82 7.5K
14:58 70.82 70.97 70.79 70.97 1.6K
14:59 70.90 71.15 70.90 71.15 7.1K
15:00 70.10 70.60 70.10 70.60 5.8K
15:01 70.60 70.95 70.60 70.95 4.6K
15:02 70.95 71.14 70.95 71.14 1.0K
15:03 71.14 71.14 70.42 70.85 5.1K
15:04 70.85 71.33 70.85 71.33 4.4K
15:05 70.56 70.56 70.56 70.56 4.4K
15:06 70.56 71.25 70.56 71.25 3.8K
15:07 71.25 71.25 70.90 70.90 1.9K
15:08 70.76 70.92 70.76 70.92 1.6K
15:09 70.92 71.01 70.92 71.01 5.9K
15:10 71.01 71.10 70.88 70.88 6.4K
15:11 70.88 70.88 70.74 70.74 1.4K
15:12 70.74 70.74 70.36 70.56 2.8K
15:13 70.56 70.58 70.53 70.53 2.1K
15:14 70.53 70.53 70.53 70.53 1.6K
15:15 70.53 70.53 70.48 70.48 1.0K
15:16 70.48 70.53 70.36 70.36 5.3K
15:17 70.36 70.41 70.24 70.24 7.3K
15:18 70.12 70.12 70.06 70.06 1.6K
15:19 70.12 70.14 69.82 70.14 8.4K
15:20 70.14 70.14 70.14 70.14 0.6K
15:21 70.14 70.42 70.14 70.42 0.3K
15:22 70.42 70.42 70.25 70.25 1.5K
15:23 70.25 70.38 70.25 70.38 1.2K
15:24 70.38 70.38 70.35 70.35 0.9K
15:25 70.35 70.35 70.30 70.30 0.6K
15:26 70.30 70.30 70.16 70.16 0.7K
15:27 70.58 70.75 70.57 70.57 7.1K
15:28 70.57 70.82 70.57 70.78 2.4K
15:29 70.78 70.78 70.55 70.55 2.7K
15:30 70.55 70.55 70.48 70.50 3.5K
15:31 70.34 70.40 70.29 70.40 1.3K
15:32 70.40 70.83 70.40 70.83 2.0K
15:33 70.83 70.83 70.76 70.77 0.5K
15:34 70.77 71.10 70.77 70.78 1.5K
15:35 70.78 71.04 70.78 70.83 3.7K
15:36 70.83 70.83 70.81 70.81 0.6K
15:37 70.81 70.99 70.79 70.96 1.0K
15:38 70.96 70.96 70.96 70.96 0.4K
15:39 70.93 71.20 70.93 71.20 5.9K
15:40 71.20 71.20 71.20 71.20 0.3K
15:41 71.20 71.24 71.20 71.24 2.3K
15:42 71.24 71.24 71.24 71.24 0.7K
15:43 71.24 71.24 70.76 70.80 3.1K
15:44 70.74 71.06 70.74 71.06 2.3K
15:45 71.29 71.29 71.03 71.03 0.8K
15:46 71.03 71.03 71.01 71.01 2.5K
15:47 71.01 71.12 71.00 71.00 2.0K
15:48 71.00 71.42 71.00 71.42 3.5K
15:49 71.32 71.32 71.32 71.32 0.5K
15:50 71.32 71.32 71.32 71.32 0.1K
15:51 71.43 71.96 71.43 71.96 6.1K
15:52 71.96 71.96 71.77 71.86 4.4K
15:53 71.86 71.87 71.84 71.87 1.8K
15:54 71.87 71.87 71.68 71.68 3.4K
15:55 71.68 71.82 71.68 71.82 2.3K
15:56 71.76 71.77 71.73 71.77 3.6K
15:57 71.77 71.90 71.77 71.84 8.7K
15:58 71.83 71.84 71.76 71.76 4.7K
15:59 71.77 71.91 71.77 71.91 4.3K
16:00 71.90 72.50 67.31 71.84 108.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar