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 59.50 59.72 57.40 59.72 40.5K
09:32 59.72 60.38 58.10 59.62 11.2K
09:33 59.62 61.00 59.62 61.00 4.7K
09:34 60.47 61.82 60.47 61.82 1.9K
09:35 61.82 61.82 60.51 60.51 2.1K
09:36 60.51 61.47 60.51 61.47 0.2K
09:37 61.47 61.67 60.89 61.67 3.9K
09:38 60.87 61.43 60.87 61.43 3.4K
09:39 61.43 62.20 61.20 61.20 6.5K
09:40 61.20 61.81 61.20 61.81 2.6K
09:41 61.52 61.78 61.52 61.55 1.2K
09:42 61.55 61.81 60.98 61.04 2.2K
09:43 61.25 61.25 61.04 61.04 2.2K
09:44 61.04 61.38 61.04 61.38 2.3K
09:45 61.38 61.38 61.38 61.38 0.6K
09:46 61.38 61.38 61.02 61.12 2.3K
09:47 61.12 61.12 60.60 60.60 1.6K
09:48 60.60 60.60 59.84 59.84 4.6K
09:49 60.06 60.06 60.06 60.06 2.2K
09:50 59.81 60.47 59.81 60.20 2.1K
09:51 59.75 59.99 59.58 59.99 2.5K
09:52 59.00 59.85 59.00 59.85 1.8K
09:53 60.65 60.65 59.95 59.95 3.5K
09:54 59.95 60.54 59.08 59.08 0.7K
09:55 60.11 60.11 59.52 59.52 1.1K
09:56 59.52 60.47 59.52 59.90 3.4K
09:57 59.90 60.34 59.90 60.34 2.6K
09:58 60.01 60.18 59.59 59.90 2.2K
09:59 59.90 59.90 59.41 59.44 1.8K
10:00 59.44 59.44 59.02 59.02 2.0K
10:01 59.02 60.37 59.02 60.37 2.3K
10:02 60.37 60.67 60.13 60.13 4.4K
10:03 60.97 61.09 59.84 61.09 2.2K
10:04 61.09 61.09 59.52 59.63 1.8K
10:05 59.55 59.55 59.51 59.51 0.8K
10:06 59.51 60.10 59.51 59.92 2.5K
10:07 59.71 60.06 59.71 60.06 4.0K
10:08 60.06 60.06 59.50 59.50 2.3K
10:09 59.50 59.50 59.00 59.00 0.7K
10:10 59.12 59.72 59.00 59.71 3.1K
10:11 59.71 59.71 59.71 59.71 6.9K
10:12 59.68 60.20 59.68 60.20 3.6K
10:13 60.20 60.45 60.18 60.45 1.7K
10:14 60.01 61.21 60.01 61.21 2.6K
10:15 61.21 61.21 61.00 61.00 1.3K
10:16 60.88 60.89 60.61 60.61 3.3K
10:17 60.66 60.99 60.66 60.99 2.6K
10:18 60.99 61.64 60.99 61.64 2.8K
10:19 61.64 61.68 61.64 61.68 0.9K
10:20 61.03 61.03 61.03 61.03 1.7K
10:21 61.73 61.73 61.73 61.73 0.5K
10:22 61.27 62.00 61.27 62.00 2.2K
10:23 62.00 62.00 61.76 61.99 1.9K
10:24 61.99 61.99 61.75 61.75 0.6K
10:25 61.75 61.75 61.50 61.51 1.1K
10:26 61.51 61.84 61.51 61.84 1.9K
10:27 61.94 61.94 61.94 61.94 6.3K
10:28 62.01 62.46 62.01 62.46 2.4K
10:29 62.46 62.46 62.31 62.31 1.9K
10:30 62.31 62.63 62.31 62.63 0.7K
10:31 62.62 62.80 62.62 62.80 1.3K
10:32 62.86 62.86 62.51 62.51 2.0K
10:33 62.51 62.80 62.51 62.62 1.0K
10:34 62.62 62.82 62.62 62.82 3.0K
10:35 62.82 62.82 62.30 62.30 0.8K
10:36 62.30 62.31 62.21 62.31 1.2K
10:37 62.31 62.56 62.25 62.56 0.5K
10:38 62.48 62.94 62.48 62.94 4.1K
10:39 62.94 63.30 62.94 63.30 1.4K
10:40 63.30 63.43 63.06 63.06 2.1K
10:41 63.43 63.44 63.43 63.44 0.7K
10:42 63.54 63.54 63.51 63.51 1.3K
10:43 63.36 63.48 63.36 63.48 0.8K
10:44 63.48 63.48 63.21 63.45 1.9K
10:45 63.45 63.45 63.39 63.39 1.6K
10:46 63.39 63.46 63.39 63.46 0.5K
10:47 63.47 63.47 63.38 63.38 0.6K
10:48 63.38 63.38 63.10 63.10 0.4K
10:49 63.10 63.40 62.98 63.15 2.8K
10:50 63.39 63.39 63.08 63.08 2.1K
10:51 63.08 63.08 63.08 63.08 2.6K
10:52 63.08 63.68 63.08 63.68 1.1K
10:53 63.91 64.12 63.91 64.12 1.2K
10:54 64.39 64.39 64.39 64.39 2.0K
10:55 64.39 64.39 64.39 64.39 0.3K
10:56 63.83 64.28 63.83 64.28 0.7K
10:57 64.28 64.28 64.28 64.28 0.0K
10:58 64.28 64.28 64.28 64.28 0.1K
10:59 64.28 64.28 63.96 64.17 1.7K
11:00 64.17 64.17 64.04 64.04 0.5K
11:01 63.93 63.93 63.93 63.93 0.4K
11:02 63.93 63.93 63.93 63.93 0.3K
11:03 63.93 63.93 63.67 63.67 0.7K
11:04 63.67 63.67 63.67 63.67 0.0K
11:05 63.96 63.96 63.94 63.94 1.6K
11:06 63.94 64.11 63.94 64.11 0.4K
11:07 64.11 64.11 64.11 64.11 0.2K
11:08 64.11 64.11 64.11 64.11 0.1K
11:09 64.11 64.30 64.11 64.30 0.7K
11:10 64.30 64.30 64.30 64.30 0.3K
11:11 64.30 64.30 64.30 64.30 3.2K
11:12 64.12 64.12 64.12 64.12 0.8K
11:13 64.12 64.45 64.12 64.45 0.6K
11:14 64.45 64.58 64.45 64.58 0.3K
11:15 64.58 64.58 64.58 64.58 0.2K
11:16 64.77 64.93 64.77 64.93 3.0K
11:17 64.74 64.74 64.74 64.74 0.2K
11:18 64.93 64.93 64.93 64.93 0.8K
11:19 64.93 64.93 64.93 64.93 0.2K
11:20 64.93 64.93 64.93 64.93 0.3K
11:21 64.93 64.93 64.81 64.81 0.6K
11:22 64.81 65.14 64.81 65.14 3.2K
11:23 65.14 65.14 64.85 64.95 3.1K
11:24 64.95 65.04 64.84 65.04 0.5K
11:25 65.05 65.05 65.01 65.01 0.8K
11:26 65.01 65.01 64.84 64.84 1.0K
11:27 64.84 65.01 64.84 65.01 0.6K
11:28 65.01 65.01 64.85 64.85 4.0K
11:29 64.82 64.82 64.78 64.78 0.6K
11:30 64.78 64.78 64.78 64.78 0.1K
11:31 64.74 64.74 64.74 64.74 0.8K
11:32 64.74 64.81 64.74 64.81 1.6K
11:33 64.74 64.85 64.74 64.85 0.4K
11:34 64.85 64.85 64.85 64.85 0.2K
11:35 64.85 64.85 64.73 64.73 0.1K
11:36 64.73 64.91 64.66 64.91 0.8K
11:37 64.91 64.91 64.73 64.73 0.6K
11:38 64.61 64.76 64.00 64.18 5.3K
11:39 63.90 63.90 63.90 63.90 5.4K
11:40 63.90 63.90 63.90 63.90 0.1K
11:41 63.46 63.46 63.33 63.33 2.5K
11:42 63.33 63.65 63.33 63.65 1.3K
11:43 63.65 63.65 63.20 63.20 2.3K
11:44 63.20 63.26 63.20 63.26 0.2K
11:45 63.26 63.26 63.04 63.04 0.6K
11:46 63.04 63.22 63.04 63.22 0.7K
11:47 63.22 63.22 63.22 63.22 0.1K
11:48 63.25 63.43 63.25 63.43 1.4K
11:49 63.43 63.43 62.95 62.95 0.7K
11:50 62.95 62.95 62.95 62.95 0.1K
11:51 62.95 62.95 62.88 62.88 0.4K
11:52 62.88 62.88 62.62 62.68 0.2K
11:53 62.63 62.63 62.26 62.57 1.4K
11:54 62.88 62.88 62.88 62.88 0.4K
11:55 62.88 62.88 62.34 62.34 0.2K
11:56 62.34 62.63 62.34 62.63 0.6K
11:57 62.63 62.88 62.62 62.62 2.9K
11:58 62.62 62.83 62.62 62.83 0.2K
11:59 62.83 62.83 62.38 62.38 0.6K
12:00 62.38 62.64 62.38 62.51 1.4K
12:01 62.41 62.70 62.37 62.37 2.8K
12:02 62.10 62.10 62.10 62.10 0.3K
12:03 62.10 62.34 62.10 62.34 1.0K
12:04 62.34 62.65 62.34 62.65 1.2K
12:05 62.65 62.65 62.23 62.23 0.3K
12:06 62.23 62.23 62.23 62.23 0.1K
12:07 62.23 62.23 62.06 62.06 0.3K
12:08 62.06 62.36 62.06 62.36 0.4K
12:09 62.36 62.36 62.36 62.36 0.0K
12:10 62.36 62.36 62.36 62.36 0.1K
12:11 62.36 62.36 62.07 62.07 0.3K
12:12 62.08 62.08 62.08 62.08 0.3K
12:13 62.08 62.11 62.08 62.11 0.2K
12:14 62.11 62.11 62.11 62.11 0.1K
12:15 62.12 62.52 62.12 62.52 0.6K
12:16 62.52 62.52 62.32 62.32 0.6K
12:17 62.54 62.54 62.37 62.37 2.2K
12:18 62.37 62.37 62.37 62.37 0.2K
12:19 62.19 62.19 61.78 61.78 0.9K
12:20 61.78 61.78 61.78 61.78 0.3K
12:21 61.78 62.20 61.78 62.20 0.3K
12:22 62.20 62.37 62.20 62.37 3.4K
12:23 62.37 62.37 62.16 62.16 1.1K
12:24 62.16 62.25 62.16 62.23 0.7K
12:25 62.23 62.23 62.23 62.23 0.4K
12:26 62.23 62.23 62.23 62.23 0.1K
12:27 62.23 62.26 62.23 62.26 1.1K
12:28 62.22 62.22 62.22 62.22 0.2K
12:29 62.22 62.50 62.22 62.50 2.8K
12:30 62.50 62.50 62.25 62.25 1.2K
12:31 62.25 62.25 62.20 62.20 0.3K
12:32 62.20 62.20 62.20 62.20 1.0K
12:33 62.20 62.20 62.20 62.20 0.2K
12:34 62.20 62.20 62.12 62.12 0.8K
12:35 62.12 62.12 62.12 62.12 0.1K
12:36 62.12 62.12 62.11 62.11 0.7K
12:37 61.83 62.31 61.83 62.31 1.7K
12:38 62.31 62.32 62.31 62.32 1.1K
12:39 62.32 62.32 62.32 62.32 0.1K
12:40 62.32 62.32 62.32 62.32 0.1K
12:41 62.32 62.45 62.32 62.45 0.7K
12:42 62.45 62.45 62.40 62.40 0.6K
12:43 62.40 62.44 62.40 62.44 0.6K
12:44 62.19 62.23 62.19 62.20 1.1K
12:45 62.30 62.36 62.21 62.36 1.3K
12:46 62.36 62.36 62.36 62.36 0.1K
12:47 62.36 62.36 62.36 62.36 0.1K
12:48 62.36 62.36 62.36 62.36 0.1K
12:49 62.60 62.63 62.60 62.63 1.8K
12:50 62.61 62.61 62.44 62.44 3.3K
12:51 62.31 62.31 62.21 62.21 1.3K
12:52 62.21 62.21 62.21 62.21 0.2K
12:53 62.21 62.25 62.21 62.25 1.0K
12:54 62.25 62.25 62.25 62.25 0.1K
12:55 62.25 62.56 62.25 62.56 1.7K
12:56 62.56 62.56 62.56 62.56 0.1K
12:57 62.60 62.60 62.60 62.60 0.5K
12:58 62.60 62.60 62.60 62.60 0.6K
12:59 62.60 62.60 62.60 62.60 0.1K
13:00 62.60 62.60 62.29 62.29 0.6K
13:01 62.29 62.29 62.29 62.29 0.3K
13:02 62.29 62.29 62.29 62.29 0.1K
13:03 62.29 62.29 62.03 62.03 0.3K
13:04 62.03 62.20 62.01 62.20 0.6K
13:05 62.15 62.36 62.15 62.36 0.5K
13:06 61.97 62.33 61.97 62.33 2.7K
13:07 62.33 62.33 62.33 62.33 0.6K
13:08 62.27 62.27 62.16 62.16 1.8K
13:09 62.16 62.39 62.16 62.39 0.8K
13:10 62.39 62.39 62.39 62.39 0.1K
13:11 62.39 62.39 62.39 62.39 0.0K
13:12 62.52 62.52 62.31 62.31 3.0K
13:13 62.31 62.50 62.18 62.50 0.5K
13:14 62.50 62.50 62.50 62.50 0.1K
13:15 62.50 62.50 61.91 61.91 0.4K
13:16 61.91 61.91 61.82 61.82 0.8K
13:17 61.82 61.82 61.82 61.82 0.1K
13:18 61.71 61.71 61.71 61.71 0.1K
13:19 61.71 61.71 61.61 61.69 1.4K
13:20 61.69 61.69 61.69 61.69 0.7K
13:21 61.69 61.95 61.69 61.95 0.5K
13:22 61.95 62.08 61.95 62.08 0.6K
13:23 62.08 62.08 61.56 61.56 0.7K
13:24 61.56 61.56 61.56 61.56 0.0K
13:25 61.84 61.84 61.56 61.56 0.8K
13:26 61.56 61.56 61.56 61.56 0.2K
13:27 61.56 61.56 61.56 61.56 0.0K
13:28 61.56 61.56 61.56 61.56 0.0K
13:29 61.56 61.56 61.56 61.56 0.2K
13:30 61.38 61.38 61.38 61.38 1.5K
13:31 61.81 61.81 61.20 61.72 1.1K
13:32 61.72 61.79 61.72 61.79 1.6K
13:33 61.79 61.79 61.79 61.79 0.1K
13:34 61.79 61.90 61.79 61.90 0.7K
13:35 61.90 61.90 61.72 61.72 0.3K
13:36 61.72 62.02 61.72 62.02 1.2K
13:37 62.02 62.05 62.02 62.05 0.6K
13:38 62.05 62.05 62.00 62.00 0.2K
13:39 62.00 62.00 62.00 62.00 0.1K
13:40 62.00 62.22 62.00 62.22 1.2K
13:41 62.22 62.22 62.22 62.22 0.0K
13:42 62.24 62.24 62.24 62.24 0.3K
13:43 62.24 62.24 62.24 62.24 0.0K
13:44 62.24 62.24 61.91 61.91 0.1K
13:45 61.91 61.91 61.91 61.91 0.0K
13:46 61.91 62.25 61.91 62.25 1.7K
13:47 62.25 62.25 61.97 61.97 0.1K
13:48 61.97 62.25 61.97 62.25 0.7K
13:49 62.25 62.25 62.07 62.07 0.5K
13:50 62.07 62.07 62.07 62.07 0.0K
13:51 62.07 62.34 62.07 62.34 2.0K
13:52 62.36 62.50 62.36 62.50 0.9K
13:53 62.50 62.50 62.50 62.50 0.6K
13:54 62.61 62.66 62.61 62.66 1.0K
13:55 62.66 62.66 62.66 62.66 0.1K
13:56 62.66 62.66 62.38 62.38 1.1K
13:57 62.45 62.45 62.45 62.45 0.1K
13:58 62.45 62.57 62.45 62.55 0.6K
13:59 62.55 62.55 62.55 62.55 0.1K
14:00 62.55 62.55 62.55 62.55 0.4K
14:01 62.55 62.55 62.45 62.45 0.4K
14:02 62.45 62.45 62.45 62.45 0.2K
14:03 62.45 62.50 62.45 62.50 0.9K
14:04 62.37 62.37 62.37 62.37 0.1K
14:05 62.37 62.37 62.34 62.34 0.5K
14:06 62.34 62.34 62.34 62.34 0.2K
14:07 62.34 62.40 62.34 62.40 0.1K
14:08 62.28 62.30 62.28 62.30 0.3K
14:09 62.30 62.30 62.30 62.30 0.1K
14:10 62.30 62.36 62.25 62.25 0.4K
14:11 62.37 62.69 62.37 62.69 2.2K
14:12 62.75 62.82 62.75 62.82 0.2K
14:13 62.82 63.17 62.82 63.17 0.4K
14:14 63.17 63.17 63.17 63.17 0.1K
14:15 63.17 63.17 63.17 63.17 0.3K
14:16 63.17 63.17 63.17 63.17 0.1K
14:17 63.17 63.17 62.78 62.78 0.6K
14:18 62.78 62.78 62.78 62.78 0.1K
14:19 62.78 62.78 62.78 62.78 0.0K
14:20 62.78 62.78 62.78 62.78 0.0K
14:21 62.78 62.78 62.78 62.78 0.1K
14:22 62.78 62.78 62.52 62.52 0.3K
14:23 62.52 62.78 62.52 62.78 0.1K
14:24 62.78 62.78 62.78 62.78 0.0K
14:25 62.78 62.78 62.52 62.52 0.6K
14:26 62.52 62.52 62.52 62.52 0.1K
14:27 62.52 62.85 62.52 62.85 0.2K
14:28 63.16 63.16 62.88 62.93 3.1K
14:29 63.21 63.21 63.21 63.21 0.2K
14:30 63.22 63.42 63.22 63.42 0.3K
14:31 63.16 63.16 63.15 63.15 0.9K
14:32 63.05 63.42 63.05 63.22 1.1K
14:33 63.24 63.42 63.24 63.42 2.2K
14:34 63.42 63.42 63.42 63.42 0.0K
14:35 63.42 63.42 63.38 63.38 2.2K
14:36 63.25 63.25 63.25 63.25 0.8K
14:37 63.25 63.25 63.25 63.25 0.0K
14:38 63.25 63.25 63.21 63.25 5.7K
14:39 63.25 63.25 63.25 63.25 0.6K
14:40 63.25 63.25 63.25 63.25 0.4K
14:41 63.25 63.25 63.25 63.25 0.2K
14:42 63.25 63.25 63.07 63.07 1.0K
14:43 63.07 63.07 63.07 63.07 0.2K
14:44 63.07 63.33 63.07 63.33 1.0K
14:45 63.33 63.38 63.33 63.36 1.7K
14:46 63.36 63.52 63.36 63.50 2.2K
14:47 63.50 63.50 63.50 63.50 0.5K
14:48 63.50 63.50 63.50 63.50 0.2K
14:49 63.43 63.51 63.35 63.35 0.7K
14:50 63.33 63.33 63.19 63.19 1.7K
14:51 63.19 63.19 62.88 63.01 1.3K
14:52 63.01 63.19 62.96 62.96 5.3K
14:53 62.96 62.96 62.95 62.95 0.3K
14:54 62.95 63.14 62.95 63.14 0.5K
14:55 63.14 63.14 63.14 63.14 0.3K
14:56 63.14 63.16 63.14 63.16 0.2K
14:57 63.16 63.16 63.16 63.16 0.1K
14:58 63.16 63.16 62.94 62.94 0.3K
14:59 62.94 62.94 62.90 62.90 0.2K
15:00 62.90 63.01 62.85 62.85 1.0K
15:01 63.02 63.02 62.98 62.98 1.1K
15:02 62.98 62.98 62.79 62.79 0.4K
15:03 62.79 63.17 62.79 63.17 0.3K
15:04 63.17 63.17 62.78 62.78 0.6K
15:05 62.78 63.04 62.78 63.04 0.9K
15:06 63.09 63.09 62.94 62.94 0.3K
15:07 62.94 62.94 62.94 62.94 0.1K
15:08 62.94 62.95 62.94 62.95 0.4K
15:09 62.95 62.96 62.80 62.96 2.1K
15:10 62.80 62.86 62.54 62.86 5.3K
15:11 62.86 62.86 62.75 62.75 1.4K
15:12 62.75 62.75 62.75 62.75 0.1K
15:13 62.75 62.86 62.75 62.86 1.5K
15:14 62.86 62.86 62.86 62.86 0.1K
15:15 62.86 62.86 62.86 62.86 0.0K
15:16 62.86 62.86 62.86 62.86 0.5K
15:17 62.86 62.86 62.84 62.84 0.2K
15:18 62.84 62.84 62.84 62.84 0.2K
15:19 62.84 62.84 62.41 62.41 0.2K
15:20 62.41 62.41 62.41 62.41 0.1K
15:21 62.41 62.61 62.41 62.42 0.8K
15:22 62.42 62.42 62.42 62.42 0.2K
15:23 62.42 62.43 62.35 62.35 1.5K
15:24 62.50 62.70 62.50 62.70 1.5K
15:25 62.70 62.70 62.57 62.58 2.8K
15:26 62.58 62.67 62.58 62.67 0.7K
15:27 62.67 62.70 62.67 62.70 0.4K
15:28 62.70 62.70 62.54 62.54 0.2K
15:29 62.54 62.54 62.54 62.54 0.0K
15:30 62.54 62.54 62.54 62.54 0.0K
15:31 62.54 62.54 62.38 62.38 1.5K
15:32 62.38 62.38 62.38 62.38 0.1K
15:33 62.38 62.38 62.02 62.02 2.0K
15:34 62.02 62.03 61.97 61.97 3.1K
15:35 61.72 61.99 61.72 61.74 4.2K
15:36 61.74 61.74 61.74 61.74 0.5K
15:37 61.94 61.94 61.94 61.94 1.5K
15:38 62.10 62.10 62.10 62.10 0.4K
15:39 62.10 62.10 61.99 61.99 0.4K
15:40 61.99 61.99 61.99 61.99 0.1K
15:41 61.99 61.99 61.99 61.99 0.1K
15:42 61.99 61.99 61.95 61.95 0.6K
15:43 61.95 61.95 61.95 61.95 0.4K
15:44 61.95 61.95 61.78 61.78 1.8K
15:45 61.78 61.78 61.69 61.69 0.7K
15:46 61.69 61.69 61.68 61.68 0.4K
15:47 61.68 61.81 61.68 61.81 2.1K
15:48 61.83 61.83 61.83 61.83 0.9K
15:49 61.83 61.90 61.83 61.90 0.4K
15:50 61.90 61.90 61.90 61.90 0.2K
15:51 61.90 61.90 61.81 61.81 0.8K
15:52 61.81 61.81 61.81 61.81 0.2K
15:53 61.81 61.84 61.81 61.84 0.9K
15:54 61.75 61.82 61.73 61.82 2.4K
15:55 61.77 61.77 61.75 61.75 1.2K
15:56 61.84 61.94 61.84 61.94 1.2K
15:57 61.67 61.75 61.63 61.63 2.4K
15:58 61.63 61.63 61.51 61.51 3.4K
15:59 61.51 61.72 61.51 61.70 1.8K
16:00 61.63 61.85 60.85 61.78 73.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar