Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
30.56
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 78.50 79.99 76.74 78.88 108.9K
09:32 79.75 80.74 79.00 79.18 47.8K
09:33 79.32 79.32 77.47 77.47 12.8K
09:34 77.47 77.86 76.53 77.86 13.4K
09:35 76.82 77.92 76.82 77.07 15.0K
09:36 77.16 77.16 75.17 75.73 11.5K
09:37 76.42 76.42 75.50 75.50 10.9K
09:38 76.05 76.57 76.05 76.57 2.9K
09:39 75.50 75.96 75.24 75.24 5.9K
09:40 75.24 76.00 75.00 75.13 6.7K
09:41 75.24 76.25 75.24 76.25 8.0K
09:42 76.50 77.32 76.02 77.32 5.1K
09:43 77.32 77.32 76.01 76.50 2.6K
09:44 76.50 77.00 76.25 76.25 1.9K
09:45 76.25 77.13 76.25 77.13 2.7K
09:46 76.82 77.13 76.82 77.13 2.7K
09:47 76.88 77.99 76.88 77.99 10.5K
09:48 77.70 78.76 77.70 78.76 10.5K
09:49 78.57 78.84 78.55 78.63 12.6K
09:50 78.63 78.63 77.00 77.00 7.5K
09:51 76.31 76.98 76.31 76.92 7.0K
09:52 76.92 76.92 75.55 75.80 5.8K
09:53 75.80 78.20 75.80 78.20 2.6K
09:54 77.39 78.20 77.39 78.20 2.7K
09:55 77.60 78.48 77.60 78.46 8.6K
09:56 78.47 78.47 77.88 77.88 7.4K
09:57 78.28 79.00 78.28 78.69 22.0K
09:58 78.75 80.50 78.75 80.15 21.9K
09:59 80.45 80.54 80.00 80.54 7.1K
10:00 80.00 80.44 79.87 80.44 9.5K
10:01 80.44 81.07 80.33 81.07 4.6K
10:02 81.51 81.51 79.71 79.71 11.8K
10:03 79.70 80.50 79.33 80.50 7.2K
10:04 80.65 80.87 80.26 80.26 7.6K
10:05 80.01 80.01 79.36 79.99 17.5K
10:06 79.99 79.99 79.49 79.57 5.2K
10:07 79.59 80.63 79.59 80.60 7.6K
10:08 80.68 80.68 79.90 80.42 5.2K
10:09 80.25 80.25 79.23 79.23 15.1K
10:10 79.87 79.96 79.63 79.96 11.9K
10:11 79.96 79.96 78.72 78.96 17.0K
10:12 78.96 79.07 78.26 78.86 2.5K
10:13 78.86 79.40 78.13 78.13 6.5K
10:14 78.13 78.13 77.69 77.69 7.6K
10:15 77.54 77.54 77.02 77.35 9.8K
10:16 77.38 77.38 76.54 76.54 8.1K
10:17 76.41 77.47 76.41 77.47 6.4K
10:18 77.53 77.76 76.88 77.76 11.9K
10:19 77.76 78.28 77.48 78.28 15.0K
10:20 78.18 78.27 77.15 77.85 6.9K
10:21 77.95 78.78 77.95 78.72 4.9K
10:22 78.72 78.72 77.56 77.92 3.0K
10:23 78.62 78.62 77.22 77.22 2.8K
10:24 77.00 77.48 77.00 77.00 4.8K
10:25 77.48 77.49 76.95 76.95 2.2K
10:26 76.95 77.13 76.40 76.70 3.2K
10:27 76.70 77.89 76.65 77.89 3.6K
10:28 77.00 78.00 77.00 78.00 15.0K
10:29 78.00 78.79 77.97 78.00 14.2K
10:30 78.00 78.78 78.00 78.70 0.9K
10:31 78.39 78.99 78.39 78.61 3.9K
10:32 78.61 78.64 78.50 78.50 2.6K
10:33 78.00 78.40 77.49 78.40 19.3K
10:34 77.85 77.85 77.38 77.42 4.1K
10:35 77.42 78.09 77.40 77.40 1.9K
10:36 77.48 78.36 77.48 78.04 5.4K
10:37 78.36 78.42 78.04 78.42 1.9K
10:38 78.74 78.90 78.40 78.70 7.4K
10:39 78.80 79.25 78.67 79.25 3.9K
10:40 79.25 79.74 79.25 79.35 12.7K
10:41 79.34 79.66 78.34 78.36 8.0K
10:42 78.36 79.25 78.36 78.73 5.9K
10:43 78.73 78.93 78.65 78.93 4.0K
10:44 78.93 78.93 78.68 78.68 0.3K
10:45 78.68 78.68 78.22 78.22 0.6K
10:46 79.25 79.60 79.25 79.58 5.4K
10:47 79.88 79.88 79.10 79.47 5.3K
10:48 79.47 79.47 79.38 79.38 2.6K
10:49 79.38 79.60 79.35 79.35 4.4K
10:50 79.42 79.42 79.11 79.11 1.6K
10:51 79.11 79.79 79.11 79.79 2.5K
10:52 79.49 79.62 79.26 79.62 1.6K
10:53 79.62 79.62 79.00 79.00 1.0K
10:54 78.69 78.69 78.24 78.50 17.8K
10:55 78.95 79.36 78.49 78.49 1.6K
10:56 78.49 79.00 78.49 79.00 1.3K
10:57 79.00 79.39 78.95 79.39 1.4K
10:58 79.42 79.42 78.92 78.92 1.3K
10:59 78.92 78.92 78.92 78.92 0.3K
11:00 78.92 79.59 78.92 79.59 1.5K
11:01 79.59 79.92 79.59 79.92 0.7K
11:02 79.92 79.92 79.55 79.55 1.4K
11:03 79.55 79.55 79.07 79.07 3.2K
11:04 79.07 79.50 78.60 78.60 2.6K
11:05 78.60 79.38 78.60 79.38 0.6K
11:06 79.38 79.38 78.50 78.90 0.7K
11:07 79.04 79.04 78.40 78.40 2.6K
11:08 78.40 79.02 78.40 79.02 3.6K
11:09 79.01 79.56 79.00 79.19 2.6K
11:10 79.19 79.19 79.19 79.19 0.5K
11:11 79.19 79.19 79.19 79.19 0.4K
11:12 79.19 79.19 78.69 78.73 1.1K
11:13 78.73 79.19 78.73 79.19 0.3K
11:14 79.19 79.19 78.11 78.11 1.4K
11:15 78.60 78.75 78.50 78.75 2.0K
11:16 78.85 78.85 78.52 78.52 1.0K
11:17 78.52 78.52 78.50 78.50 0.5K
11:18 78.50 78.94 78.50 78.78 3.3K
11:19 78.78 79.44 78.78 78.90 2.3K
11:20 78.90 79.16 78.90 79.14 2.7K
11:21 79.16 79.43 79.16 79.43 1.6K
11:22 79.44 79.44 79.21 79.21 1.2K
11:23 79.21 79.21 79.21 79.21 0.5K
11:24 79.21 79.44 79.21 79.44 0.2K
11:25 79.33 79.87 79.33 79.73 9.8K
11:26 79.62 79.79 79.62 79.79 0.5K
11:27 79.77 79.77 79.65 79.65 0.4K
11:28 79.65 79.81 79.63 79.63 1.2K
11:29 79.65 79.89 79.65 79.89 2.6K
11:30 79.89 79.90 79.89 79.90 2.8K
11:31 79.90 80.07 79.90 80.07 3.7K
11:32 80.07 80.18 79.90 80.18 1.3K
11:33 80.18 80.25 80.18 80.25 5.6K
11:34 81.11 81.11 80.27 80.96 7.7K
11:35 80.67 80.67 80.67 80.67 1.6K
11:36 80.40 80.79 80.25 80.68 2.5K
11:37 80.68 80.82 80.64 80.64 2.0K
11:38 80.72 80.72 79.99 79.99 7.5K
11:39 79.99 80.08 79.79 79.79 3.0K
11:40 79.52 79.52 79.35 79.35 9.5K
11:41 79.35 79.35 79.35 79.35 0.2K
11:42 79.70 79.70 79.24 79.24 1.8K
11:43 79.24 79.56 79.24 79.55 2.3K
11:44 79.47 79.59 79.47 79.59 1.4K
11:45 79.59 79.70 79.59 79.70 8.9K
11:46 79.70 79.70 79.51 79.51 0.9K
11:47 79.51 79.51 79.26 79.26 0.8K
11:48 79.26 79.26 79.26 79.26 0.7K
11:49 79.26 79.70 79.25 79.70 1.4K
11:50 79.48 79.48 79.48 79.48 0.5K
11:51 79.48 79.48 79.30 79.30 1.4K
11:52 79.30 79.30 78.85 78.87 4.1K
11:53 78.87 78.87 78.61 78.61 3.5K
11:54 78.51 78.51 78.44 78.44 2.1K
11:55 78.66 78.66 78.22 78.22 8.8K
11:56 78.22 78.34 78.17 78.17 0.9K
11:57 78.17 78.33 78.17 78.32 3.7K
11:58 78.32 78.32 78.00 78.00 1.6K
11:59 78.00 78.00 77.97 77.97 1.5K
12:00 78.07 78.13 77.83 77.83 3.7K
12:01 77.83 77.83 77.80 77.80 0.5K
12:02 77.80 77.80 77.42 77.42 1.1K
12:03 77.42 77.42 77.39 77.39 2.0K
12:04 77.39 77.53 77.27 77.27 3.1K
12:05 77.27 77.95 77.27 77.95 1.1K
12:06 77.87 77.87 77.75 77.75 3.6K
12:07 77.75 77.75 77.34 77.74 4.1K
12:08 77.74 78.33 77.74 78.33 1.7K
12:09 78.33 78.50 78.07 78.07 2.0K
12:10 78.07 78.49 78.07 78.49 0.4K
12:11 78.49 78.73 78.49 78.73 1.5K
12:12 78.26 78.39 78.01 78.01 11.8K
12:13 78.00 78.00 78.00 78.00 0.3K
12:14 77.74 77.78 77.74 77.78 3.6K
12:15 77.71 77.71 77.20 77.70 6.0K
12:16 77.70 77.70 76.82 76.82 4.5K
12:17 76.82 77.00 76.82 77.00 4.6K
12:18 77.00 77.00 77.00 77.00 1.2K
12:19 77.00 77.02 77.00 77.02 3.1K
12:20 76.64 77.06 76.64 77.06 2.9K
12:21 76.69 77.07 76.69 77.07 2.7K
12:22 77.07 77.37 76.88 77.13 6.8K
12:23 76.71 76.96 76.71 76.96 8.6K
12:24 77.12 77.34 77.12 77.34 2.7K
12:25 76.95 77.60 76.86 77.60 7.1K
12:26 77.60 77.60 76.60 76.95 2.3K
12:27 76.95 76.95 76.72 76.72 0.9K
12:28 76.60 77.03 76.60 76.81 5.0K
12:29 77.31 77.40 77.31 77.40 0.4K
12:30 77.40 77.58 77.40 77.50 4.6K
12:31 77.43 77.58 77.00 77.58 6.5K
12:32 77.31 77.31 77.31 77.31 3.2K
12:33 77.31 77.60 77.31 77.53 2.0K
12:34 77.33 77.33 76.90 77.19 3.7K
12:35 76.91 77.35 76.91 77.35 7.8K
12:36 77.33 77.59 77.12 77.12 3.4K
12:37 76.90 76.90 76.77 76.77 1.3K
12:38 76.77 76.85 76.59 76.59 3.6K
12:39 76.59 76.59 76.30 76.30 1.4K
12:40 76.30 76.30 76.20 76.27 3.6K
12:41 76.26 76.26 76.26 76.26 0.6K
12:42 76.18 76.18 75.96 75.96 8.2K
12:43 76.00 76.07 75.90 76.07 4.6K
12:44 76.07 76.29 75.90 76.29 4.8K
12:45 76.44 76.98 76.44 76.92 1.5K
12:46 76.92 76.92 76.50 76.64 0.6K
12:47 76.64 76.64 76.10 76.10 6.1K
12:48 76.10 76.30 76.00 76.00 4.1K
12:49 75.90 76.22 75.86 76.22 3.1K
12:50 76.22 76.27 76.22 76.27 0.2K
12:51 76.08 76.28 75.99 75.99 0.3K
12:52 76.29 76.29 75.97 76.04 0.7K
12:53 76.32 76.32 75.98 75.98 2.2K
12:54 75.77 75.79 75.77 75.79 0.9K
12:55 75.84 75.98 75.76 75.98 2.6K
12:56 75.91 76.36 75.91 76.36 1.3K
12:57 76.37 76.50 76.03 76.03 10.4K
12:58 76.03 76.36 76.01 76.02 14.1K
12:59 76.00 76.28 75.92 75.99 3.5K
13:00 75.99 76.16 75.77 75.77 1.5K
13:01 76.12 76.12 76.04 76.04 4.6K
13:02 76.04 76.09 76.00 76.09 9.3K
13:03 76.08 76.08 75.93 75.93 5.7K
13:04 75.93 76.31 75.93 76.31 0.3K
13:05 76.31 76.31 76.31 76.31 0.8K
13:06 76.12 76.12 75.69 75.69 4.3K
13:07 75.69 75.99 75.69 75.99 0.2K
13:08 75.99 75.99 75.65 75.65 2.1K
13:09 75.76 75.76 75.34 75.34 4.7K
13:10 75.47 75.47 75.36 75.36 0.8K
13:11 75.36 75.50 75.35 75.35 0.7K
13:12 75.35 75.50 75.25 75.25 3.0K
13:13 75.44 75.45 75.41 75.41 1.6K
13:14 75.41 75.90 75.41 75.90 4.6K
13:15 75.91 75.91 75.21 75.21 8.8K
13:16 75.11 75.27 75.11 75.27 3.7K
13:17 75.40 75.77 75.40 75.77 4.0K
13:18 75.77 75.77 75.73 75.73 0.8K
13:19 75.73 75.88 75.30 75.30 5.5K
13:20 75.30 75.33 75.15 75.15 2.4K
13:21 75.15 75.29 75.15 75.28 0.8K
13:22 75.03 75.34 75.03 75.34 1.9K
13:23 75.08 75.54 75.08 75.54 3.4K
13:24 75.54 75.55 75.54 75.55 1.0K
13:25 75.69 76.05 75.69 76.05 2.9K
13:26 75.98 76.44 75.98 76.44 2.5K
13:27 75.76 76.39 75.76 76.14 3.1K
13:28 76.12 76.55 76.12 76.55 6.3K
13:29 76.64 76.68 76.41 76.41 3.7K
13:30 76.46 76.46 76.18 76.44 14.7K
13:31 76.44 76.44 75.87 75.87 7.1K
13:32 75.87 76.02 75.87 76.02 2.3K
13:33 76.02 76.02 75.55 75.55 1.8K
13:34 75.84 76.49 75.60 76.49 5.8K
13:35 76.49 76.49 76.07 76.24 3.9K
13:36 76.24 76.24 75.73 75.73 4.9K
13:37 75.75 76.00 75.70 75.70 4.7K
13:38 75.80 75.80 75.80 75.80 0.6K
13:39 75.80 75.89 75.80 75.89 0.8K
13:40 75.89 76.00 75.71 75.71 1.9K
13:41 75.79 75.79 75.68 75.68 1.8K
13:42 75.56 75.56 75.56 75.56 0.9K
13:43 75.57 75.80 75.55 75.55 3.3K
13:44 75.50 75.74 75.50 75.74 4.0K
13:45 75.80 75.80 75.80 75.80 1.5K
13:46 75.80 75.80 75.72 75.72 1.4K
13:47 75.54 75.75 75.54 75.55 14.2K
13:48 75.55 75.55 75.01 75.01 5.5K
13:49 75.05 75.44 75.05 75.44 11.9K
13:50 75.25 75.25 74.73 74.73 6.6K
13:51 74.73 74.73 74.73 74.73 0.0K
13:52 75.22 75.22 74.15 74.15 17.7K
13:53 73.96 74.00 73.85 73.85 14.4K
13:54 73.88 74.24 73.88 74.24 3.1K
13:55 74.24 74.48 74.24 74.40 1.1K
13:56 74.40 74.76 74.40 74.52 0.6K
13:57 74.56 74.77 74.56 74.77 3.2K
13:58 74.99 74.99 74.81 74.81 1.5K
13:59 74.67 74.75 74.67 74.75 0.6K
14:00 74.75 74.98 74.75 74.98 1.1K
14:01 74.98 75.06 74.98 75.06 2.0K
14:02 75.06 75.06 74.70 74.70 0.7K
14:03 74.70 74.70 74.63 74.63 0.3K
14:04 74.63 74.63 74.63 74.63 0.2K
14:05 74.82 74.82 74.82 74.82 0.3K
14:06 74.82 75.41 74.82 75.41 1.3K
14:07 75.41 75.89 75.41 75.89 1.8K
14:08 75.89 75.89 75.89 75.89 0.1K
14:09 75.89 75.89 75.89 75.89 0.1K
14:10 76.00 76.00 75.74 75.74 1.1K
14:11 75.74 75.85 75.74 75.85 2.0K
14:12 75.85 75.93 75.76 75.85 1.5K
14:13 75.85 75.85 75.58 75.58 2.3K
14:14 75.58 75.58 75.21 75.21 1.5K
14:15 75.21 75.67 75.21 75.67 2.6K
14:16 75.67 75.67 75.50 75.50 0.4K
14:17 75.50 75.98 75.50 75.50 0.8K
14:18 75.25 75.79 75.25 75.79 0.8K
14:19 75.79 75.79 75.60 75.60 0.2K
14:20 75.60 75.98 75.60 75.78 2.8K
14:21 75.72 75.72 75.60 75.60 0.8K
14:22 75.75 75.75 75.38 75.38 1.3K
14:23 75.38 75.38 75.37 75.37 0.2K
14:24 75.37 75.37 75.37 75.37 0.2K
14:25 75.37 75.37 75.37 75.37 1.1K
14:26 74.93 74.98 74.77 74.96 2.0K
14:27 75.10 75.10 74.83 74.83 0.6K
14:28 75.36 75.36 75.18 75.18 2.2K
14:29 75.18 75.32 75.01 75.01 3.2K
14:30 75.01 75.01 74.91 74.91 0.9K
14:31 74.94 74.94 74.94 74.94 1.0K
14:32 74.94 74.94 74.89 74.90 1.7K
14:33 74.90 75.00 74.90 75.00 0.2K
14:34 75.00 75.00 74.64 74.64 0.8K
14:35 74.89 74.92 74.36 74.92 5.2K
14:36 74.63 74.66 74.63 74.66 1.1K
14:37 74.66 74.66 74.66 74.66 0.3K
14:38 74.66 74.66 73.85 73.85 6.9K
14:39 73.85 74.11 73.85 74.11 2.0K
14:40 74.11 74.34 74.11 74.27 0.8K
14:41 74.27 74.53 73.98 73.98 14.8K
14:42 73.98 73.98 73.98 73.98 0.2K
14:43 73.98 74.32 73.98 74.32 0.4K
14:44 74.32 74.63 74.32 74.63 1.1K
14:45 74.63 74.63 74.25 74.25 8.2K
14:46 74.25 74.63 74.25 74.63 0.4K
14:47 74.29 74.38 74.00 74.38 5.0K
14:48 74.53 74.53 74.53 74.53 0.4K
14:49 74.50 74.64 74.50 74.64 0.9K
14:50 74.63 74.81 74.42 74.42 1.7K
14:51 74.42 74.75 74.42 74.75 6.2K
14:52 74.75 74.75 73.85 74.49 6.1K
14:53 74.28 74.69 73.95 74.69 5.2K
14:54 74.69 74.69 74.44 74.48 2.6K
14:55 74.42 74.51 74.27 74.27 7.4K
14:56 74.27 74.77 74.27 74.77 2.7K
14:57 74.77 74.98 74.77 74.98 0.5K
14:58 74.44 75.25 74.44 75.25 0.7K
14:59 75.02 75.02 74.61 74.61 1.5K
15:00 74.61 74.79 74.61 74.75 0.4K
15:01 74.75 74.75 74.75 74.75 0.4K
15:02 74.84 74.84 74.84 74.84 0.6K
15:03 74.52 74.52 74.50 74.50 2.7K
15:04 74.50 74.50 74.21 74.21 1.5K
15:05 74.36 74.65 74.36 74.65 3.5K
15:06 74.50 74.50 74.45 74.45 1.7K
15:07 74.10 74.14 74.00 74.14 2.0K
15:08 74.14 74.34 74.14 74.23 3.7K
15:09 74.25 74.25 74.16 74.25 6.2K
15:10 74.30 74.30 74.18 74.18 3.4K
15:11 74.18 74.58 74.18 74.58 0.4K
15:12 74.66 74.66 74.66 74.66 1.3K
15:13 74.66 75.03 74.66 75.03 1.4K
15:14 74.87 74.87 74.52 74.52 3.2K
15:15 74.52 74.65 74.37 74.65 1.1K
15:16 74.45 74.45 74.12 74.27 2.7K
15:17 74.27 74.27 74.15 74.15 0.4K
15:18 74.15 74.27 74.13 74.27 0.5K
15:19 74.27 74.31 74.22 74.22 2.7K
15:20 74.09 74.34 74.09 74.34 4.6K
15:21 74.34 74.61 74.34 74.61 0.6K
15:22 74.61 74.61 74.09 74.09 2.3K
15:23 74.09 74.23 74.08 74.08 0.7K
15:24 74.01 74.14 74.01 74.13 2.9K
15:25 74.15 74.19 74.02 74.19 1.4K
15:26 74.00 74.18 73.85 73.85 2.7K
15:27 73.85 74.00 73.85 74.00 6.2K
15:28 73.93 73.93 73.86 73.92 3.6K
15:29 73.92 73.98 73.28 73.47 4.5K
15:30 73.47 73.47 73.10 73.10 13.2K
15:31 73.60 73.60 73.20 73.20 9.6K
15:32 73.63 73.94 73.63 73.73 5.0K
15:33 73.73 73.75 73.68 73.75 3.3K
15:34 73.68 73.69 73.57 73.57 2.5K
15:35 73.57 73.57 73.12 73.56 3.3K
15:36 73.56 73.56 73.40 73.40 0.3K
15:37 73.54 73.60 73.49 73.60 1.9K
15:38 73.50 73.50 73.50 73.50 1.9K
15:39 73.50 73.67 73.50 73.67 0.6K
15:40 73.63 73.63 73.63 73.63 1.9K
15:41 73.63 73.73 73.57 73.57 1.5K
15:42 73.64 73.75 73.61 73.75 3.1K
15:43 73.75 74.00 73.75 74.00 3.8K
15:44 73.84 73.84 73.83 73.83 0.8K
15:45 73.82 73.82 73.61 73.61 2.4K
15:46 73.68 73.80 73.60 73.60 1.7K
15:47 73.60 73.98 73.60 73.98 1.1K
15:48 73.98 73.98 73.66 73.80 2.5K
15:49 73.80 73.88 73.65 73.88 1.6K
15:50 73.87 73.88 73.67 73.77 2.5K
15:51 73.88 74.16 73.88 74.16 3.8K
15:52 74.16 74.29 74.15 74.25 7.2K
15:53 74.49 74.70 74.49 74.58 4.0K
15:54 74.58 74.70 74.47 74.47 1.4K
15:55 74.56 74.74 74.56 74.74 4.7K
15:56 74.74 74.95 74.65 74.95 4.0K
15:57 74.95 74.96 74.72 74.85 2.7K
15:58 74.89 74.89 74.72 74.73 4.4K
15:59 74.80 74.92 74.80 74.80 5.5K
16:00 74.72 77.20 72.43 74.73 80.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar