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 67.76 68.85 67.00 68.43 25.7K
09:32 68.43 68.99 67.51 68.99 3.8K
09:33 68.50 69.20 68.50 69.20 2.2K
09:34 68.67 69.98 68.56 69.98 3.3K
09:35 69.98 69.98 69.29 69.90 6.3K
09:36 69.90 70.10 69.41 69.41 9.8K
09:37 69.47 69.47 67.50 67.50 8.0K
09:38 67.01 67.49 67.01 67.17 3.5K
09:39 67.17 68.12 67.17 67.99 2.1K
09:40 67.99 68.68 67.62 67.62 5.3K
09:41 67.50 67.52 67.00 67.00 1.7K
09:42 67.00 67.79 67.00 67.79 2.7K
09:43 67.51 67.51 67.00 67.00 7.3K
09:44 67.00 67.38 66.75 66.75 2.7K
09:45 66.75 67.30 66.75 67.07 1.6K
09:46 67.07 67.07 67.07 67.07 0.2K
09:47 66.80 66.80 66.80 66.80 2.1K
09:48 67.01 67.01 66.80 66.80 1.6K
09:49 66.81 66.81 66.81 66.81 1.3K
09:50 66.81 66.81 65.40 65.40 13.7K
09:51 65.68 66.80 65.68 66.80 3.6K
09:52 66.80 66.80 66.78 66.78 3.8K
09:53 66.78 67.00 66.40 66.40 4.6K
09:54 66.40 66.61 66.40 66.40 2.8K
09:55 66.81 67.11 66.45 67.11 3.6K
09:56 67.11 67.11 67.11 67.11 0.2K
09:57 66.95 66.95 66.63 66.63 0.8K
09:58 66.63 67.88 66.63 67.88 16.6K
09:59 67.84 67.84 67.35 67.35 3.3K
10:00 67.36 68.38 67.36 68.38 12.2K
10:01 68.38 68.38 67.43 67.43 3.1K
10:02 68.21 68.21 68.21 68.21 0.6K
10:03 68.21 68.21 67.01 67.34 2.4K
10:04 67.34 67.34 67.31 67.31 1.9K
10:05 67.31 67.37 67.31 67.37 0.7K
10:06 67.37 67.39 67.31 67.31 0.2K
10:07 67.31 67.64 67.08 67.08 1.2K
10:08 67.34 67.34 66.83 67.23 2.7K
10:09 67.23 67.23 67.23 67.23 0.1K
10:10 67.23 67.47 67.21 67.47 1.8K
10:11 67.47 67.72 67.47 67.72 1.1K
10:12 67.72 67.95 67.57 67.57 4.5K
10:13 67.57 67.57 67.57 67.57 0.5K
10:14 67.57 67.84 67.35 67.35 1.4K
10:15 67.35 67.35 67.35 67.35 0.3K
10:16 67.35 67.60 67.35 67.60 0.2K
10:17 67.60 67.60 67.60 67.60 0.3K
10:18 67.60 67.60 67.17 67.17 1.0K
10:19 67.00 67.00 66.76 66.76 4.2K
10:20 66.76 66.76 66.76 66.76 0.3K
10:21 66.76 66.76 66.76 66.76 3.5K
10:22 66.00 66.48 65.57 66.48 4.7K
10:23 66.31 66.31 66.31 66.31 0.5K
10:24 65.40 65.40 65.12 65.12 1.4K
10:25 65.12 65.12 64.69 64.69 4.8K
10:26 64.69 65.12 64.69 65.12 5.0K
10:27 65.12 65.16 65.12 65.16 2.0K
10:28 65.16 65.16 64.08 64.08 5.3K
10:29 64.08 64.08 63.52 63.52 17.9K
10:30 63.78 63.78 63.69 63.69 6.9K
10:31 63.69 64.16 63.69 63.79 2.8K
10:32 63.79 63.99 63.78 63.99 4.6K
10:33 63.99 63.99 63.89 63.89 0.6K
10:34 63.89 64.56 63.78 64.56 6.9K
10:35 64.56 64.56 64.00 64.00 0.3K
10:36 63.95 63.95 63.95 63.95 1.0K
10:37 63.95 64.49 63.51 63.79 6.3K
10:38 63.60 64.48 63.60 64.48 1.6K
10:39 64.22 64.56 64.22 64.56 6.1K
10:40 64.56 64.73 64.56 64.73 0.3K
10:41 64.62 64.62 64.62 64.62 1.7K
10:42 64.62 64.65 64.62 64.65 0.2K
10:43 64.94 65.42 64.94 65.42 1.4K
10:44 65.42 65.77 65.42 65.77 1.0K
10:45 65.30 65.30 65.17 65.17 4.7K
10:46 65.17 65.17 64.25 64.74 2.9K
10:47 64.40 65.16 64.40 65.16 1.4K
10:48 65.16 65.69 65.16 65.69 6.1K
10:49 66.28 66.36 65.90 65.90 3.0K
10:50 65.91 66.11 65.91 66.11 2.5K
10:51 65.71 66.17 65.71 65.82 2.1K
10:52 65.82 66.05 65.82 66.05 0.3K
10:53 66.05 66.05 65.69 65.69 0.4K
10:54 65.43 66.20 65.43 66.20 1.5K
10:55 65.73 65.73 65.73 65.73 0.3K
10:56 65.73 65.73 65.73 65.73 0.2K
10:57 65.73 66.29 65.73 65.76 2.9K
10:58 65.76 65.76 65.76 65.76 0.7K
10:59 66.00 66.00 66.00 66.00 1.0K
11:00 66.00 66.00 65.91 65.91 2.1K
11:01 65.66 65.66 65.50 65.50 1.1K
11:02 65.91 65.92 65.91 65.92 0.6K
11:03 65.92 65.92 65.92 65.92 0.1K
11:04 65.92 65.92 65.85 65.85 0.1K
11:05 65.41 65.41 65.10 65.10 1.4K
11:06 65.11 65.36 65.11 65.36 0.7K
11:07 65.07 65.07 65.07 65.07 0.7K
11:08 65.07 65.07 64.98 64.98 1.0K
11:09 64.99 65.17 64.99 65.17 1.0K
11:10 65.25 65.25 65.16 65.16 2.1K
11:11 65.16 65.16 65.16 65.16 0.2K
11:12 65.16 65.16 64.82 64.82 0.7K
11:13 64.82 64.82 64.82 64.82 0.5K
11:14 64.82 64.82 64.82 64.82 0.9K
11:15 64.52 64.52 64.52 64.52 0.5K
11:16 64.85 64.94 64.52 64.94 1.7K
11:17 65.00 65.00 65.00 65.00 0.6K
11:18 65.06 65.06 65.06 65.06 0.2K
11:19 65.07 65.07 65.07 65.07 0.1K
11:20 65.29 65.29 65.15 65.15 0.3K
11:21 65.15 65.15 65.15 65.15 0.1K
11:22 65.15 65.15 65.07 65.07 0.7K
11:23 65.07 65.37 65.07 65.37 0.5K
11:24 65.37 65.37 65.37 65.37 0.1K
11:25 65.37 65.37 65.37 65.37 0.2K
11:26 65.37 65.37 65.17 65.17 0.6K
11:27 64.90 65.28 64.90 65.28 0.9K
11:28 65.28 65.37 65.28 65.37 1.6K
11:29 65.37 65.37 65.37 65.37 1.5K
11:30 65.57 65.68 65.57 65.68 0.7K
11:31 65.54 65.54 65.54 65.54 0.4K
11:32 65.63 65.63 65.53 65.53 0.6K
11:33 65.68 65.72 65.68 65.72 1.4K
11:34 66.23 66.23 66.23 66.23 0.3K
11:35 66.23 66.23 66.23 66.23 0.1K
11:36 65.72 65.72 65.72 65.72 1.0K
11:37 65.34 65.34 65.25 65.25 2.3K
11:38 65.25 65.81 65.25 65.81 0.8K
11:39 65.81 66.15 65.81 66.15 0.4K
11:40 66.15 66.15 66.15 66.15 0.2K
11:41 66.15 66.15 66.15 66.15 0.1K
11:42 66.15 66.20 66.15 66.20 0.2K
11:43 66.20 66.20 66.20 66.20 0.1K
11:44 66.20 66.20 66.20 66.20 0.2K
11:45 65.75 65.75 65.75 65.75 0.3K
11:46 65.75 65.75 65.75 65.75 0.1K
11:47 65.88 65.88 65.88 65.88 0.2K
11:48 65.88 65.88 65.88 65.88 0.2K
11:49 65.82 65.82 65.82 65.82 0.1K
11:50 65.82 65.92 65.78 65.78 0.7K
11:51 65.78 65.78 65.78 65.78 0.1K
11:52 65.78 65.78 65.78 65.78 0.1K
11:53 65.78 65.78 65.78 65.78 0.0K
11:54 66.21 66.21 66.21 66.21 6.0K
11:55 66.21 66.21 66.20 66.20 1.7K
11:56 66.20 66.20 66.00 66.00 1.1K
11:57 66.00 66.23 66.00 66.23 0.2K
11:58 66.23 66.23 66.23 66.23 0.1K
11:59 66.23 66.23 66.23 66.23 0.0K
12:00 66.23 66.23 66.23 66.23 0.1K
12:01 66.23 66.48 66.10 66.10 1.8K
12:02 66.10 66.10 66.10 66.10 0.0K
12:03 66.10 66.10 66.10 66.10 1.0K
12:04 66.10 66.10 66.10 66.10 0.1K
12:05 66.10 66.10 66.10 66.10 0.4K
12:06 66.10 66.10 66.10 66.10 1.0K
12:07 65.89 65.89 65.74 65.74 0.7K
12:08 65.71 65.71 65.71 65.71 0.2K
12:09 65.71 65.71 65.71 65.71 0.0K
12:10 65.63 65.75 65.63 65.75 1.8K
12:11 65.75 65.75 65.75 65.75 0.4K
12:12 65.75 65.75 65.70 65.70 2.2K
12:13 65.70 65.70 65.70 65.70 0.2K
12:14 65.60 65.60 65.60 65.60 0.8K
12:15 65.60 65.60 65.11 65.11 1.9K
12:16 65.34 65.34 65.01 65.08 3.1K
12:17 65.08 65.08 64.55 64.68 4.1K
12:18 64.68 65.24 64.68 65.24 0.4K
12:19 64.69 64.69 64.69 64.69 0.4K
12:20 64.69 64.69 64.69 64.69 0.0K
12:21 64.69 64.69 64.69 64.69 0.3K
12:22 64.69 64.69 64.41 64.41 0.5K
12:23 64.16 64.17 64.16 64.17 3.6K
12:24 64.17 64.23 63.86 63.86 4.9K
12:25 63.86 63.86 63.39 63.39 4.9K
12:26 63.39 64.18 63.39 64.02 1.6K
12:27 64.02 64.02 64.02 64.02 0.0K
12:28 64.02 64.35 64.02 64.35 0.3K
12:29 64.70 64.70 63.87 63.87 1.1K
12:30 63.87 63.87 63.87 63.87 0.1K
12:31 64.00 64.01 64.00 64.01 0.5K
12:32 63.94 64.05 63.85 63.85 1.2K
12:33 63.85 64.29 63.85 64.29 5.1K
12:34 64.29 64.34 64.29 64.34 0.3K
12:35 64.16 64.50 64.16 64.50 2.0K
12:36 64.50 64.52 64.50 64.52 0.4K
12:37 64.52 64.52 64.01 64.01 2.6K
12:38 64.01 64.01 64.01 64.01 0.2K
12:39 64.01 64.12 64.01 64.12 1.4K
12:40 64.12 64.69 64.12 64.69 2.3K
12:41 64.69 64.69 64.04 64.04 2.6K
12:42 64.04 64.20 64.04 64.20 0.3K
12:43 64.20 64.20 64.03 64.19 0.4K
12:44 64.19 64.19 64.19 64.19 0.2K
12:45 64.19 64.19 64.19 64.19 0.1K
12:46 64.19 64.19 64.03 64.03 0.3K
12:47 64.03 64.31 64.03 64.31 0.8K
12:48 64.31 64.41 64.31 64.41 0.3K
12:49 64.41 64.41 64.41 64.41 0.1K
12:50 64.45 64.45 64.39 64.39 1.2K
12:51 64.39 64.81 64.39 64.81 0.9K
12:52 64.69 64.69 64.69 64.69 0.9K
12:53 64.69 64.69 64.69 64.69 0.4K
12:54 64.69 64.69 64.65 64.65 0.8K
12:55 64.65 64.65 64.65 64.65 0.9K
12:56 64.65 64.78 64.65 64.78 0.4K
12:57 64.78 64.78 64.78 64.78 0.0K
12:58 64.78 65.01 64.78 65.01 0.3K
12:59 65.01 65.09 65.01 65.09 0.3K
13:00 65.09 65.22 65.09 65.22 1.2K
13:01 65.22 65.22 65.22 65.22 0.3K
13:02 65.22 65.22 64.80 64.90 0.3K
13:03 64.88 64.88 64.45 64.47 1.7K
13:04 64.47 64.47 64.16 64.16 0.2K
13:05 64.16 64.16 64.16 64.16 0.8K
13:06 64.16 64.16 64.16 64.16 0.1K
13:07 64.20 64.20 64.00 64.00 2.3K
13:08 64.00 64.30 64.00 64.30 0.3K
13:09 64.30 64.30 64.02 64.27 2.1K
13:10 64.27 64.43 64.27 64.43 0.2K
13:11 64.43 64.59 64.43 64.59 0.5K
13:12 64.59 64.68 64.59 64.68 0.7K
13:13 64.68 64.68 64.68 64.68 0.1K
13:14 64.74 65.02 64.74 65.02 0.5K
13:15 65.02 65.02 65.02 65.02 0.3K
13:16 65.02 65.02 65.02 65.02 0.1K
13:17 64.81 65.14 64.57 65.14 2.1K
13:18 65.14 65.14 65.00 65.00 0.6K
13:19 65.00 65.00 65.00 65.00 0.1K
13:20 65.00 65.00 65.00 65.00 0.0K
13:21 65.00 65.00 64.74 64.80 1.7K
13:22 64.80 64.80 64.61 64.61 1.0K
13:23 64.51 64.51 64.22 64.22 0.4K
13:24 64.22 64.22 64.18 64.18 1.5K
13:25 64.18 64.18 64.18 64.18 0.3K
13:26 64.18 64.44 64.18 64.44 0.7K
13:27 64.60 64.91 64.60 64.91 0.9K
13:28 64.91 64.91 64.91 64.91 0.1K
13:29 64.91 64.91 64.91 64.91 0.2K
13:30 64.91 64.91 64.91 64.91 0.6K
13:31 64.91 64.91 64.76 64.86 0.9K
13:32 64.86 64.90 64.86 64.90 1.1K
13:33 64.90 64.95 64.90 64.95 0.6K
13:34 64.95 65.05 64.95 65.05 0.1K
13:35 65.05 65.05 64.76 64.76 1.8K
13:36 64.76 64.76 64.76 64.76 0.1K
13:37 64.76 65.00 64.76 65.00 0.8K
13:38 65.00 65.00 65.00 65.00 0.2K
13:39 64.82 64.97 64.82 64.97 0.8K
13:40 64.97 64.97 64.97 64.97 0.5K
13:41 64.97 65.20 64.97 65.20 0.4K
13:42 65.06 65.51 65.06 65.50 2.2K
13:43 65.50 65.73 65.50 65.73 1.4K
13:44 65.73 65.73 65.70 65.70 0.5K
13:45 65.70 65.70 65.49 65.49 0.4K
13:46 65.49 65.49 65.49 65.49 0.1K
13:47 65.49 65.50 65.49 65.50 0.4K
13:48 65.50 65.50 65.47 65.47 0.6K
13:49 65.47 65.47 65.47 65.47 0.0K
13:50 65.47 65.47 65.47 65.47 0.5K
13:51 65.47 65.87 65.47 65.87 2.0K
13:52 65.87 65.98 65.87 65.98 0.7K
13:53 65.98 65.98 65.81 65.81 1.2K
13:54 65.81 65.81 65.81 65.81 0.4K
13:55 65.81 65.81 65.54 65.54 0.5K
13:56 65.54 65.54 65.54 65.54 0.1K
13:57 65.54 65.54 65.54 65.54 0.1K
13:58 65.54 65.72 65.54 65.72 1.0K
13:59 65.72 65.83 65.72 65.83 0.5K
14:00 65.83 65.83 65.83 65.83 0.2K
14:01 65.53 65.96 65.53 65.96 0.5K
14:02 65.93 65.93 65.75 65.75 0.7K
14:03 65.75 65.75 65.75 65.75 0.0K
14:04 65.75 65.75 65.75 65.75 0.0K
14:05 65.75 65.79 65.75 65.79 0.3K
14:06 65.79 65.79 65.79 65.79 0.0K
14:07 65.61 65.61 65.60 65.60 0.5K
14:08 65.74 65.84 65.74 65.84 1.3K
14:09 65.84 65.84 65.84 65.84 0.2K
14:10 65.84 65.84 65.84 65.84 0.0K
14:11 65.84 65.84 65.84 65.84 0.5K
14:12 65.84 65.84 65.77 65.77 2.3K
14:13 65.77 65.77 65.77 65.77 0.2K
14:14 65.77 65.77 65.77 65.77 0.2K
14:15 65.77 65.77 65.60 65.60 0.3K
14:16 65.60 65.60 65.60 65.60 0.2K
14:17 65.18 65.18 65.18 65.18 0.6K
14:18 65.18 65.18 65.01 65.01 0.2K
14:19 65.01 65.01 65.01 65.01 0.0K
14:20 65.01 65.39 65.01 65.39 0.6K
14:21 65.39 65.39 65.39 65.39 0.0K
14:22 65.39 65.39 65.39 65.39 0.4K
14:23 65.39 65.39 64.98 64.98 2.3K
14:24 64.98 65.49 64.98 65.49 2.3K
14:25 65.49 65.49 65.49 65.49 0.2K
14:26 65.49 65.49 65.49 65.49 0.0K
14:27 65.49 65.49 65.49 65.49 0.1K
14:28 65.49 65.49 65.49 65.49 0.0K
14:29 65.49 65.49 65.49 65.49 0.6K
14:30 65.46 65.46 65.46 65.46 0.2K
14:31 65.46 65.46 65.46 65.46 0.3K
14:32 65.46 65.46 65.46 65.46 0.1K
14:33 65.46 65.46 65.16 65.16 0.1K
14:34 65.16 65.16 65.16 65.16 0.2K
14:35 65.11 65.14 65.09 65.14 1.2K
14:36 65.14 65.14 65.14 65.14 0.1K
14:37 65.00 65.00 65.00 65.00 0.2K
14:38 65.00 65.00 65.00 65.00 0.4K
14:39 64.77 65.13 64.77 65.13 0.7K
14:40 65.13 65.13 64.95 64.99 0.9K
14:41 64.99 64.99 64.99 64.99 0.1K
14:42 64.99 64.99 64.99 64.99 0.2K
14:43 65.11 65.11 64.81 64.81 0.6K
14:44 64.81 65.00 64.81 65.00 1.5K
14:45 65.00 65.00 64.99 64.99 0.3K
14:46 64.99 64.99 64.99 64.99 0.1K
14:47 64.99 64.99 64.99 64.99 0.2K
14:48 64.99 64.99 64.76 64.76 4.5K
14:49 64.76 64.90 64.76 64.76 1.1K
14:50 64.46 64.46 64.45 64.45 0.3K
14:51 64.45 64.85 64.45 64.85 0.8K
14:52 64.85 64.85 64.85 64.85 0.2K
14:53 64.85 64.85 64.85 64.85 0.3K
14:54 64.85 64.85 64.85 64.85 0.2K
14:55 64.66 64.66 64.66 64.66 1.9K
14:56 64.66 64.66 64.66 64.66 0.1K
14:57 64.66 64.66 64.66 64.66 0.4K
14:58 64.66 65.01 64.66 65.01 0.4K
14:59 65.01 65.01 65.01 65.01 0.0K
15:00 65.01 65.01 64.70 64.93 1.4K
15:01 64.93 64.93 64.93 64.93 0.0K
15:02 64.93 64.93 64.93 64.93 0.0K
15:03 64.93 64.93 64.93 64.93 0.2K
15:04 64.93 64.93 64.72 64.72 0.2K
15:05 64.72 64.72 64.41 64.45 4.9K
15:06 64.45 64.79 64.45 64.79 0.9K
15:07 64.79 64.79 64.51 64.74 1.2K
15:08 64.74 64.74 64.70 64.70 0.6K
15:09 64.70 64.70 64.70 64.70 0.3K
15:10 64.70 64.70 64.59 64.59 0.4K
15:11 64.59 64.59 64.05 64.05 2.4K
15:12 64.05 64.05 64.05 64.05 0.4K
15:13 64.05 64.07 64.05 64.07 2.0K
15:14 64.07 64.07 63.79 63.79 1.3K
15:15 63.79 64.08 63.79 64.08 0.8K
15:16 64.08 64.08 63.95 64.03 0.5K
15:17 64.03 64.03 63.79 63.79 1.7K
15:18 63.71 63.93 63.71 63.93 10.6K
15:19 63.93 63.93 63.79 63.79 4.1K
15:20 63.79 63.79 63.79 63.79 0.0K
15:21 63.79 63.79 63.72 63.72 0.5K
15:22 63.72 63.73 63.72 63.73 0.5K
15:23 63.47 63.74 63.47 63.70 4.7K
15:24 63.51 63.54 63.51 63.54 1.9K
15:25 63.54 63.54 63.54 63.54 0.6K
15:26 63.54 63.54 63.49 63.49 0.9K
15:27 63.49 63.49 63.49 63.49 0.1K
15:28 63.49 63.49 63.30 63.30 1.8K
15:29 63.30 63.30 63.28 63.28 0.3K
15:30 63.15 63.25 63.15 63.25 1.2K
15:31 63.25 63.25 63.21 63.21 0.5K
15:32 63.21 63.21 63.04 63.04 1.9K
15:33 63.04 63.04 62.92 62.92 2.4K
15:34 62.92 63.13 62.92 63.01 3.5K
15:35 63.01 63.15 63.01 63.15 3.2K
15:36 63.15 63.15 62.92 62.92 2.3K
15:37 62.92 62.92 62.91 62.91 0.2K
15:38 62.92 62.98 62.83 62.83 3.0K
15:39 62.86 62.86 62.82 62.82 1.2K
15:40 62.82 62.84 62.82 62.84 1.2K
15:41 62.60 62.60 62.60 62.60 2.0K
15:42 62.60 62.60 62.60 62.60 0.1K
15:43 62.60 62.87 62.60 62.87 2.2K
15:44 62.77 62.77 62.77 62.77 1.6K
15:45 62.80 62.80 62.47 62.47 6.9K
15:46 62.47 62.47 62.24 62.24 0.9K
15:47 62.16 62.35 62.16 62.23 19.5K
15:48 62.23 62.23 62.13 62.13 0.4K
15:49 62.10 62.33 62.10 62.10 16.8K
15:50 62.10 62.10 61.63 61.78 20.8K
15:51 61.97 62.12 61.95 62.12 5.2K
15:52 62.00 62.00 61.69 61.69 2.1K
15:53 61.75 61.75 61.70 61.75 2.7K
15:54 61.52 61.52 61.04 61.04 24.5K
15:55 61.34 61.39 61.25 61.25 6.6K
15:56 61.31 61.31 60.92 61.01 9.2K
15:57 61.00 61.29 61.00 61.29 11.3K
15:58 61.56 61.63 61.56 61.58 2.0K
15:59 61.48 61.54 61.48 61.54 4.4K
16:00 61.44 63.30 60.40 61.34 47.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar