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 73.55 78.56 72.01 72.01 19.3K
09:32 71.76 72.82 71.76 72.82 1.1K
09:33 72.01 72.01 72.01 72.01 0.5K
09:34 72.23 72.55 72.14 72.55 1.5K
09:35 72.55 72.95 72.55 72.81 1.6K
09:36 72.81 73.70 72.81 73.00 7.8K
09:37 73.63 73.63 71.09 71.09 7.0K
09:38 71.25 71.36 71.25 71.36 7.2K
09:39 71.24 71.25 71.05 71.05 6.3K
09:40 71.00 71.55 69.84 69.84 18.8K
09:41 70.58 70.86 70.30 70.86 8.4K
09:42 70.86 71.49 70.83 70.86 2.1K
09:43 70.49 71.59 70.49 71.34 13.2K
09:44 71.34 71.47 71.29 71.47 3.2K
09:45 71.64 71.99 71.64 71.99 2.6K
09:46 71.99 72.20 71.99 72.20 0.8K
09:47 71.95 72.50 71.95 72.50 4.2K
09:48 72.98 72.98 72.97 72.97 2.5K
09:49 72.97 73.50 72.97 73.50 3.6K
09:50 73.50 73.50 72.99 72.99 6.0K
09:51 72.99 73.01 72.86 72.86 0.9K
09:52 72.86 73.10 72.85 72.85 1.0K
09:53 73.16 73.93 73.16 73.46 3.5K
09:54 73.46 73.98 73.39 73.98 1.7K
09:55 73.98 74.40 73.98 74.40 1.3K
09:56 74.40 74.40 73.60 73.60 1.5K
09:57 73.60 73.99 73.60 73.99 0.3K
09:58 73.99 73.99 73.75 73.75 1.0K
09:59 73.86 74.00 73.86 74.00 3.7K
10:00 74.00 74.00 73.99 73.99 1.4K
10:01 74.00 74.40 73.97 74.40 3.5K
10:02 74.40 74.50 73.92 74.48 3.1K
10:03 74.48 74.49 74.00 74.00 8.2K
10:04 74.00 74.00 73.06 73.06 3.4K
10:05 73.25 73.25 72.91 72.91 1.0K
10:06 72.80 73.04 72.80 73.04 0.7K
10:07 73.22 73.22 72.57 72.57 1.3K
10:08 72.57 72.57 72.22 72.22 7.3K
10:09 73.09 73.65 73.09 73.50 4.8K
10:10 73.60 73.66 73.04 73.04 6.6K
10:11 73.48 73.48 72.26 72.38 3.0K
10:12 72.01 72.71 72.01 72.71 6.7K
10:13 72.50 72.70 72.50 72.70 2.7K
10:14 72.70 72.70 72.26 72.26 0.3K
10:15 72.26 72.26 72.26 72.26 0.2K
10:16 72.26 72.77 72.26 72.77 0.5K
10:17 72.77 73.02 72.77 73.02 2.7K
10:18 72.86 72.86 72.65 72.75 7.4K
10:19 72.86 73.49 72.86 73.48 10.2K
10:20 73.48 73.48 73.48 73.48 0.2K
10:21 72.93 73.53 72.93 73.53 4.9K
10:22 73.53 73.64 73.45 73.64 2.6K
10:23 73.64 73.64 73.07 73.43 0.9K
10:24 73.43 73.88 73.43 73.78 7.9K
10:25 73.78 73.78 73.40 73.40 4.4K
10:26 73.40 73.90 73.40 73.90 0.5K
10:27 73.90 73.90 73.06 73.06 1.6K
10:28 73.06 73.06 73.06 73.06 0.5K
10:29 73.06 74.17 73.06 74.17 7.9K
10:30 74.17 74.23 74.17 74.23 0.6K
10:31 74.23 74.23 73.90 74.23 2.9K
10:32 74.23 74.23 73.18 73.44 2.2K
10:33 73.70 73.85 73.30 73.30 4.7K
10:34 73.30 73.63 73.30 73.63 4.2K
10:35 73.63 73.63 72.90 72.90 2.5K
10:36 72.90 73.50 72.90 73.50 3.0K
10:37 73.22 73.22 72.40 72.63 8.5K
10:38 72.60 72.76 72.59 72.76 1.7K
10:39 73.40 73.40 72.28 72.28 7.1K
10:40 72.28 72.63 72.10 72.10 5.4K
10:41 72.45 72.45 71.85 72.26 6.3K
10:42 72.54 72.54 72.48 72.48 1.3K
10:43 72.48 72.77 72.48 72.77 0.5K
10:44 72.40 72.40 72.40 72.40 0.5K
10:45 72.40 72.53 72.40 72.53 0.8K
10:46 72.87 73.00 72.79 72.79 1.7K
10:47 73.00 73.00 72.72 72.72 0.4K
10:48 72.72 72.72 72.72 72.72 0.5K
10:49 72.72 72.72 71.91 71.91 0.7K
10:50 71.91 72.13 71.91 72.13 0.2K
10:51 72.13 72.33 71.47 71.47 6.0K
10:52 71.47 71.94 71.47 71.50 0.8K
10:53 71.60 72.05 71.55 72.00 6.6K
10:54 72.00 72.00 71.76 71.76 3.2K
10:55 72.10 72.10 71.74 71.74 4.3K
10:56 71.74 71.82 71.74 71.82 3.1K
10:57 71.51 71.75 71.51 71.75 0.8K
10:58 71.68 71.76 71.50 71.76 5.5K
10:59 72.01 72.01 71.64 71.65 3.3K
11:00 71.65 72.00 71.65 71.98 1.2K
11:01 71.98 71.98 71.98 71.98 0.8K
11:02 71.98 71.98 71.98 71.98 0.0K
11:03 71.98 71.99 71.50 71.50 17.1K
11:04 71.58 71.58 71.58 71.58 0.3K
11:05 71.58 71.58 71.50 71.50 1.8K
11:06 71.50 71.71 71.50 71.71 0.1K
11:07 71.52 71.82 71.52 71.82 1.7K
11:08 71.82 71.87 71.82 71.87 0.9K
11:09 71.50 71.50 71.38 71.38 3.3K
11:10 71.38 71.38 71.26 71.26 3.5K
11:11 71.26 71.26 71.00 71.00 3.7K
11:12 71.00 71.00 71.00 71.00 0.1K
11:13 71.00 71.00 71.00 71.00 0.3K
11:14 71.00 71.00 70.70 70.89 2.4K
11:15 70.89 70.89 70.77 70.77 0.4K
11:16 70.77 70.77 70.77 70.77 0.8K
11:17 70.70 70.70 70.70 70.70 1.6K
11:18 70.50 70.59 70.00 70.00 16.8K
11:19 70.00 70.56 70.00 70.56 8.7K
11:20 70.57 70.57 70.33 70.33 2.4K
11:21 70.33 70.33 70.10 70.10 1.4K
11:22 70.11 70.33 70.11 70.30 0.5K
11:23 70.30 70.30 70.30 70.30 0.1K
11:24 70.54 70.54 70.54 70.54 6.8K
11:25 69.95 69.99 69.89 69.99 8.5K
11:26 69.99 70.08 69.99 70.00 0.6K
11:27 70.51 70.60 70.51 70.60 1.8K
11:28 70.65 70.65 70.65 70.65 1.5K
11:29 70.65 71.49 70.65 71.49 4.0K
11:30 71.49 71.49 71.45 71.45 0.8K
11:31 71.23 71.50 71.23 71.50 0.6K
11:32 71.50 71.60 71.50 71.60 5.3K
11:33 71.60 71.60 71.14 71.14 1.2K
11:34 71.35 71.35 71.35 71.35 0.8K
11:35 71.35 71.35 71.22 71.22 1.0K
11:36 71.19 71.49 71.00 71.49 3.9K
11:37 71.32 71.50 71.32 71.50 1.1K
11:38 71.14 71.95 71.13 71.92 5.9K
11:39 71.92 71.92 71.92 71.92 0.2K
11:40 71.85 71.85 71.68 71.68 1.7K
11:41 71.57 71.57 71.57 71.57 0.9K
11:42 71.51 71.74 71.51 71.74 5.5K
11:43 71.66 71.70 71.48 71.48 3.5K
11:44 71.49 71.49 71.33 71.33 0.5K
11:45 71.33 71.33 71.33 71.33 0.2K
11:46 71.33 71.47 71.05 71.05 2.8K
11:47 71.05 71.44 71.05 71.19 1.0K
11:48 71.06 71.35 71.06 71.10 5.2K
11:49 71.10 71.70 71.10 71.70 4.7K
11:50 71.70 71.70 71.70 71.70 0.6K
11:51 71.70 71.74 71.70 71.74 0.5K
11:52 71.74 72.31 71.74 72.31 4.0K
11:53 72.31 72.74 72.31 72.40 6.7K
11:54 72.40 72.40 72.32 72.33 2.3K
11:55 72.78 72.81 72.14 72.47 5.2K
11:56 72.47 72.47 72.47 72.47 0.1K
11:57 72.47 72.47 72.47 72.47 0.1K
11:58 72.47 72.47 72.47 72.47 0.3K
11:59 72.47 72.47 72.47 72.47 0.1K
12:00 72.47 72.47 72.47 72.47 0.5K
12:01 72.47 72.78 72.47 72.57 4.8K
12:02 72.57 72.90 72.11 72.11 6.2K
12:03 71.92 71.92 71.92 71.92 0.6K
12:04 72.24 72.24 72.19 72.19 0.7K
12:05 72.19 72.58 72.19 72.58 0.2K
12:06 72.58 72.58 72.53 72.53 0.9K
12:07 72.68 72.68 72.68 72.68 0.9K
12:08 72.10 72.10 72.10 72.10 2.0K
12:09 72.46 72.46 72.00 72.00 3.6K
12:10 72.00 72.00 72.00 72.00 0.7K
12:11 72.06 72.06 71.95 72.06 1.8K
12:12 72.06 72.06 72.06 72.06 0.1K
12:13 72.10 72.10 71.93 71.93 3.2K
12:14 71.93 71.93 71.55 71.55 3.5K
12:15 71.55 71.55 71.55 71.55 0.1K
12:16 71.92 71.92 71.57 71.57 0.4K
12:17 71.57 71.57 71.57 71.57 0.1K
12:18 71.57 71.57 71.57 71.57 0.1K
12:19 71.57 71.57 71.52 71.52 0.8K
12:20 71.52 71.52 71.52 71.52 0.1K
12:21 71.52 71.52 71.52 71.52 0.6K
12:22 71.52 71.52 71.50 71.50 0.2K
12:23 71.50 71.50 71.50 71.50 0.1K
12:24 71.50 71.85 71.50 71.85 1.1K
12:25 72.09 72.09 72.09 72.09 1.1K
12:26 72.09 72.09 72.09 72.09 0.1K
12:27 72.50 72.50 72.50 72.50 0.3K
12:28 72.50 72.50 72.50 72.50 0.2K
12:29 72.50 72.50 72.50 72.50 0.3K
12:30 72.30 72.30 72.17 72.17 1.7K
12:31 72.17 72.18 72.17 72.18 0.5K
12:32 72.18 72.18 72.18 72.18 0.3K
12:33 72.18 72.18 71.55 71.55 1.2K
12:34 71.55 71.55 71.55 71.55 0.1K
12:35 71.55 71.55 71.55 71.55 0.2K
12:36 71.55 71.55 71.55 71.55 0.1K
12:37 71.55 71.55 71.44 71.44 0.5K
12:38 71.44 71.44 71.44 71.44 0.0K
12:39 71.44 71.44 71.44 71.44 1.5K
12:40 71.44 71.44 71.44 71.44 0.3K
12:41 71.44 71.44 71.44 71.44 0.2K
12:42 71.73 71.90 71.73 71.90 0.9K
12:43 71.94 71.94 71.94 71.94 0.3K
12:44 71.94 71.94 71.94 71.94 0.1K
12:45 71.94 71.94 71.42 71.42 1.9K
12:46 71.65 71.65 71.40 71.40 0.6K
12:47 71.40 71.61 71.40 71.60 0.3K
12:48 71.60 71.87 71.60 71.87 0.3K
12:49 71.71 71.71 71.71 71.71 0.6K
12:50 71.75 71.75 71.50 71.50 0.5K
12:51 71.50 71.50 71.50 71.50 0.0K
12:52 71.50 71.68 71.50 71.68 0.3K
12:53 71.68 71.68 71.68 71.68 0.0K
12:54 71.25 71.25 71.25 71.25 0.9K
12:55 71.25 71.25 71.25 71.25 0.1K
12:56 71.25 71.25 71.25 71.25 0.6K
12:57 71.20 71.21 71.20 71.21 0.8K
12:58 71.21 71.21 71.00 71.00 0.2K
12:59 71.00 71.00 71.00 71.00 0.1K
13:00 71.00 71.13 71.00 71.13 0.5K
13:01 71.13 71.38 71.13 71.38 0.2K
13:02 71.38 71.58 71.38 71.58 0.9K
13:03 71.58 71.58 71.42 71.42 2.5K
13:04 71.42 71.42 71.42 71.42 0.1K
13:05 71.42 71.42 71.42 71.42 0.0K
13:06 71.74 71.74 71.74 71.74 4.4K
13:07 71.74 72.44 71.74 72.44 2.9K
13:08 72.44 72.44 72.44 72.44 0.5K
13:09 72.44 72.55 72.12 72.55 1.5K
13:10 72.55 72.55 72.55 72.55 0.2K
13:11 72.55 72.55 72.55 72.55 0.1K
13:12 72.55 72.55 72.55 72.55 0.1K
13:13 73.17 73.46 72.84 72.84 3.9K
13:14 73.48 73.48 73.48 73.48 0.4K
13:15 73.48 73.48 73.13 73.13 0.5K
13:16 73.13 73.13 73.13 73.13 0.1K
13:17 73.13 73.13 72.73 72.73 0.2K
13:18 72.73 72.73 72.73 72.73 0.1K
13:19 72.73 72.73 72.73 72.73 0.0K
13:20 72.73 72.73 72.73 72.73 0.1K
13:21 72.96 72.96 72.96 72.96 0.1K
13:22 72.96 72.96 72.81 72.81 0.4K
13:23 73.01 73.09 73.01 73.09 0.5K
13:24 73.10 73.10 73.10 73.10 0.1K
13:25 73.10 73.10 73.10 73.10 0.2K
13:26 73.10 73.10 73.10 73.10 0.0K
13:27 73.10 73.10 72.81 72.81 0.7K
13:28 72.81 72.81 72.81 72.81 0.1K
13:29 73.00 73.00 72.88 72.88 0.5K
13:30 72.88 72.88 72.76 72.76 0.6K
13:31 72.76 72.80 72.76 72.76 0.6K
13:32 72.76 72.76 72.76 72.76 0.1K
13:33 72.76 73.00 72.76 73.00 0.2K
13:34 73.00 73.00 72.68 72.95 3.3K
13:35 72.85 72.85 72.85 72.85 0.3K
13:36 72.85 72.85 72.85 72.85 0.0K
13:37 72.85 72.95 72.85 72.95 0.6K
13:38 72.95 72.95 72.95 72.95 0.1K
13:39 72.95 72.95 72.46 72.72 1.3K
13:40 72.50 72.73 72.50 72.73 0.6K
13:41 72.73 72.73 72.64 72.65 0.7K
13:42 72.65 72.65 72.65 72.65 0.0K
13:43 72.65 72.65 72.65 72.65 0.0K
13:44 72.65 72.65 72.42 72.42 0.3K
13:45 72.42 72.42 72.42 72.42 0.2K
13:46 72.42 72.42 72.40 72.40 0.6K
13:47 72.40 72.57 72.40 72.57 0.2K
13:48 72.57 73.00 72.57 73.00 1.4K
13:49 73.00 73.00 73.00 73.00 0.1K
13:50 73.00 73.00 73.00 73.00 0.0K
13:51 73.00 73.56 73.00 73.56 1.4K
13:52 73.56 73.56 73.45 73.45 0.1K
13:53 73.45 73.45 73.10 73.10 0.1K
13:54 73.10 73.10 73.10 73.10 0.1K
13:55 73.10 73.11 73.10 73.11 0.1K
13:56 73.11 73.11 73.11 73.11 1.1K
13:57 73.11 73.59 73.11 73.16 0.5K
13:58 73.16 73.16 73.16 73.16 0.0K
13:59 73.16 73.16 73.16 73.16 0.1K
14:00 73.16 73.36 73.16 73.36 0.2K
14:01 73.36 73.75 73.01 73.75 4.6K
14:02 72.94 72.94 72.94 72.94 0.5K
14:03 72.49 72.49 72.47 72.47 1.8K
14:04 72.47 72.47 72.47 72.47 0.1K
14:05 72.47 72.47 72.47 72.47 0.1K
14:06 72.47 73.00 72.47 73.00 0.3K
14:07 73.00 73.00 72.80 72.80 1.2K
14:08 72.43 72.43 72.43 72.43 0.7K
14:09 72.87 72.87 71.96 71.96 1.7K
14:10 71.96 72.70 71.96 72.70 1.0K
14:11 72.31 72.33 71.95 71.95 0.8K
14:12 71.95 71.95 71.95 71.95 0.5K
14:13 72.14 72.14 72.14 72.14 0.4K
14:14 72.14 72.14 72.14 72.14 1.9K
14:15 72.14 72.14 72.00 72.00 0.9K
14:16 72.00 72.30 72.00 72.15 1.0K
14:17 72.15 72.15 72.15 72.15 0.2K
14:18 72.15 72.15 72.00 72.00 0.6K
14:19 72.00 72.00 71.60 71.60 1.0K
14:20 71.60 71.80 71.60 71.76 1.9K
14:21 72.02 72.25 71.94 72.25 1.4K
14:22 71.99 72.31 71.99 72.31 0.7K
14:23 72.31 72.31 72.04 72.04 2.6K
14:24 72.04 72.30 72.04 72.30 0.7K
14:25 72.30 72.55 72.25 72.25 4.3K
14:26 72.25 72.25 72.25 72.25 0.5K
14:27 72.25 72.25 72.13 72.13 0.9K
14:28 72.26 72.26 72.26 72.26 0.5K
14:29 72.26 72.49 71.99 71.99 0.5K
14:30 71.99 72.01 71.99 72.01 1.0K
14:31 72.01 72.01 72.01 72.01 0.2K
14:32 72.01 72.01 71.90 71.90 0.7K
14:33 71.90 72.14 71.90 72.14 0.8K
14:34 72.14 72.25 72.14 72.25 0.8K
14:35 72.25 72.64 72.25 72.64 1.2K
14:36 72.64 72.64 72.64 72.64 0.0K
14:37 72.64 72.64 72.64 72.64 0.2K
14:38 72.64 72.64 72.10 72.10 1.6K
14:39 72.10 72.10 72.10 72.10 0.6K
14:40 72.10 72.10 71.70 71.70 1.3K
14:41 71.70 71.90 71.55 71.55 1.7K
14:42 71.55 71.55 71.55 71.55 0.0K
14:43 71.55 71.55 71.55 71.55 0.0K
14:44 71.55 71.84 71.55 71.84 1.1K
14:45 71.84 71.84 71.26 71.26 0.2K
14:46 71.26 71.26 71.26 71.26 0.3K
14:47 71.05 71.08 71.05 71.08 4.7K
14:48 71.08 71.08 70.75 70.82 0.7K
14:49 70.51 70.87 70.51 70.87 3.9K
14:50 70.87 70.87 70.51 70.51 0.2K
14:51 70.71 70.71 70.47 70.47 2.4K
14:52 70.47 70.95 70.47 70.82 3.2K
14:53 70.82 70.82 70.82 70.82 0.2K
14:54 70.82 70.91 70.62 70.91 1.5K
14:55 70.91 70.91 70.46 70.46 1.1K
14:56 70.42 70.42 70.42 70.42 0.6K
14:57 70.48 70.48 70.36 70.39 2.5K
14:58 70.39 70.42 70.28 70.28 2.5K
14:59 70.28 70.28 69.60 69.60 8.0K
15:00 69.84 69.84 69.84 69.84 1.0K
15:01 69.84 69.84 69.54 69.54 0.2K
15:02 69.54 69.59 69.54 69.55 1.8K
15:03 69.54 69.99 69.54 69.78 2.2K
15:04 69.78 69.78 69.33 69.33 3.7K
15:05 69.33 69.33 68.93 68.93 4.9K
15:06 68.71 69.06 68.71 68.81 5.5K
15:07 69.00 69.20 68.61 69.02 4.4K
15:08 69.02 69.06 69.02 69.06 1.5K
15:09 69.06 69.06 68.75 68.75 1.3K
15:10 68.60 68.60 68.60 68.60 0.5K
15:11 69.00 69.00 68.68 68.92 1.6K
15:12 68.92 69.05 68.76 69.05 3.7K
15:13 68.78 68.88 68.75 68.88 1.7K
15:14 69.00 69.00 69.00 69.00 3.5K
15:15 69.00 69.08 69.00 69.08 8.4K
15:16 69.08 69.08 68.83 68.83 5.9K
15:17 68.75 69.31 68.75 68.75 0.9K
15:18 68.75 69.27 68.75 69.27 0.5K
15:19 69.21 69.21 68.60 68.60 2.8K
15:20 68.60 68.70 68.55 68.55 1.7K
15:21 68.55 69.18 68.55 69.18 5.1K
15:22 69.18 69.39 69.10 69.39 5.5K
15:23 69.39 69.39 69.12 69.12 0.6K
15:24 69.12 69.63 69.12 69.63 0.2K
15:25 69.63 69.63 68.61 68.61 0.7K
15:26 68.61 68.63 68.52 68.52 3.5K
15:27 68.54 68.54 68.50 68.50 1.8K
15:28 68.50 68.50 67.82 67.82 9.2K
15:29 67.85 68.09 67.46 67.46 3.6K
15:30 67.46 68.10 67.46 68.10 4.0K
15:31 68.10 68.57 68.03 68.03 8.6K
15:32 68.03 68.45 67.95 68.45 0.9K
15:33 67.54 67.94 67.54 67.94 0.9K
15:34 67.54 67.62 67.50 67.62 1.7K
15:35 67.28 67.29 67.00 67.00 3.6K
15:36 67.01 67.01 66.18 66.18 10.2K
15:37 66.40 66.61 66.33 66.33 3.2K
15:38 66.33 66.33 66.00 66.00 2.1K
15:39 66.00 66.09 65.81 66.09 3.1K
15:40 66.24 66.24 66.23 66.23 3.4K
15:41 66.23 66.23 65.50 65.60 4.7K
15:42 65.62 66.00 65.46 65.54 6.6K
15:43 65.54 65.75 65.38 65.75 3.7K
15:44 65.42 65.50 65.35 65.35 6.0K
15:45 65.07 65.34 65.07 65.17 4.8K
15:46 65.17 65.17 64.70 64.91 7.2K
15:47 64.67 65.16 64.67 65.16 3.2K
15:48 65.16 65.83 64.98 65.83 8.7K
15:49 65.84 65.90 65.42 65.90 3.5K
15:50 65.90 65.90 65.41 65.52 3.7K
15:51 65.76 66.00 65.61 65.81 7.5K
15:52 65.82 66.15 65.81 66.15 4.5K
15:53 66.15 66.15 65.76 66.15 6.1K
15:54 66.15 66.32 65.76 65.76 7.7K
15:55 65.92 65.92 65.85 65.85 11.7K
15:56 65.75 65.75 65.02 65.02 7.1K
15:57 65.12 65.12 64.80 64.93 11.5K
15:58 65.14 65.16 64.90 65.07 13.8K
15:59 65.04 65.25 65.04 65.21 8.8K
16:00 65.02 69.00 64.09 65.02 92.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar