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 61.15 62.54 61.09 62.54 9.5K
09:32 62.23 62.28 62.23 62.28 1.3K
09:33 62.53 63.59 62.23 62.23 4.7K
09:34 61.72 62.04 61.72 62.03 2.1K
09:35 62.03 62.92 62.03 62.30 3.8K
09:36 62.29 62.86 61.93 61.93 2.3K
09:37 61.93 62.84 61.81 62.65 2.0K
09:38 61.87 62.29 61.87 62.29 1.1K
09:39 62.23 62.79 62.23 62.79 2.9K
09:40 62.79 63.58 62.79 63.58 0.4K
09:41 63.58 63.58 62.74 62.74 1.1K
09:42 62.54 62.64 62.30 62.52 2.3K
09:43 62.64 62.64 62.50 62.50 1.0K
09:44 62.50 62.64 62.35 62.35 1.5K
09:45 62.40 62.51 62.40 62.51 1.3K
09:46 62.51 62.51 62.33 62.33 0.7K
09:47 62.33 62.33 62.33 62.33 0.2K
09:48 62.33 62.33 60.54 60.54 5.2K
09:49 60.13 60.13 60.13 60.13 0.3K
09:50 60.98 61.22 60.69 60.69 4.6K
09:51 60.69 60.69 60.69 60.69 0.7K
09:52 60.69 61.10 60.69 61.10 1.5K
09:53 60.90 61.20 60.71 60.71 1.1K
09:54 60.71 60.71 60.71 60.71 0.1K
09:55 60.70 60.86 60.70 60.86 2.6K
09:56 60.86 60.86 60.41 60.41 2.8K
09:57 60.41 61.13 60.41 61.13 0.9K
09:58 60.82 60.82 60.55 60.55 1.0K
09:59 60.90 61.17 60.90 61.17 0.8K
10:00 61.19 61.19 60.55 60.55 0.7K
10:01 60.55 61.19 60.55 60.56 2.2K
10:02 60.56 60.56 60.56 60.56 0.3K
10:03 60.56 60.99 60.56 60.99 0.7K
10:04 60.57 60.57 60.00 60.00 1.3K
10:05 60.00 60.56 59.71 59.71 3.0K
10:06 60.10 60.10 59.90 59.92 1.1K
10:07 59.92 59.92 59.70 59.70 0.8K
10:08 59.38 59.70 59.38 59.70 1.0K
10:09 59.70 59.70 59.45 59.45 0.9K
10:10 59.45 59.45 59.45 59.45 0.3K
10:11 59.66 59.66 59.05 59.05 0.6K
10:12 59.45 59.45 59.08 59.08 2.1K
10:13 59.30 59.30 59.30 59.30 0.8K
10:14 59.58 59.58 59.02 59.02 2.8K
10:15 59.40 59.74 59.02 59.74 5.5K
10:16 59.74 60.25 59.74 60.25 2.4K
10:17 60.29 60.29 60.29 60.29 0.3K
10:18 60.44 60.44 60.44 60.44 1.0K
10:19 60.44 60.44 60.00 60.00 1.0K
10:20 60.00 60.00 60.00 60.00 0.0K
10:21 60.00 60.00 59.96 59.96 0.4K
10:22 59.96 59.96 59.96 59.96 0.0K
10:23 59.96 60.23 59.96 60.23 0.4K
10:24 60.23 60.23 60.23 60.23 0.4K
10:25 60.23 60.23 60.15 60.15 0.7K
10:26 60.15 60.15 60.15 60.15 0.0K
10:27 60.15 60.15 59.57 59.57 2.7K
10:28 59.57 59.57 59.57 59.57 0.4K
10:29 59.57 60.34 59.57 60.34 0.8K
10:30 60.34 60.34 60.05 60.05 0.7K
10:31 60.05 60.05 60.05 60.05 0.0K
10:32 60.05 60.06 60.05 60.06 0.6K
10:33 60.06 60.06 60.06 60.06 0.1K
10:34 60.06 60.06 60.06 60.06 0.2K
10:35 60.06 60.06 60.06 60.06 0.4K
10:36 59.76 60.12 59.76 60.12 0.8K
10:37 59.93 60.31 59.93 60.31 1.3K
10:38 60.31 60.31 60.31 60.31 0.0K
10:39 60.31 60.50 60.31 60.50 1.2K
10:40 60.22 60.22 60.22 60.22 0.5K
10:41 60.22 60.22 60.22 60.22 0.1K
10:42 60.41 60.50 60.41 60.50 0.6K
10:43 60.76 60.76 60.50 60.50 2.3K
10:44 60.56 60.56 60.33 60.33 2.0K
10:45 60.33 60.39 59.99 60.39 0.5K
10:46 60.75 60.75 59.99 60.39 0.6K
10:47 60.39 60.39 60.26 60.26 1.3K
10:48 60.67 60.67 60.29 60.29 1.5K
10:49 60.30 60.30 60.08 60.08 0.4K
10:50 60.08 60.08 60.04 60.04 0.7K
10:51 60.04 60.04 60.04 60.04 0.4K
10:52 60.04 60.33 60.04 60.33 1.7K
10:53 60.33 60.33 60.33 60.33 0.0K
10:54 60.33 60.33 60.33 60.33 0.2K
10:55 60.33 60.33 60.33 60.33 0.2K
10:56 60.44 60.44 60.16 60.32 2.6K
10:57 60.32 60.32 60.32 60.32 0.3K
10:58 60.32 60.32 60.08 60.08 0.8K
10:59 60.08 60.08 59.81 59.81 2.3K
11:00 59.81 60.23 59.81 60.23 1.0K
11:01 59.90 59.90 59.59 59.59 1.1K
11:02 59.59 59.59 59.59 59.59 0.1K
11:03 59.59 59.59 59.59 59.59 1.2K
11:04 59.59 60.24 59.59 60.24 0.3K
11:05 60.24 60.24 60.00 60.14 0.3K
11:06 60.14 60.29 60.03 60.03 0.5K
11:07 60.03 60.03 60.03 60.03 0.0K
11:08 60.03 60.07 60.03 60.07 1.2K
11:09 60.07 60.07 60.07 60.07 0.0K
11:10 60.07 60.43 60.07 60.43 0.3K
11:11 60.42 60.42 60.09 60.09 2.5K
11:12 60.09 60.09 60.09 60.09 0.3K
11:13 60.09 60.09 60.09 60.09 0.5K
11:14 60.50 60.92 60.50 60.92 2.8K
11:15 60.92 60.92 60.92 60.92 1.0K
11:16 60.65 60.65 60.65 60.65 1.3K
11:17 60.57 60.57 60.57 60.57 1.2K
11:18 60.57 60.57 60.57 60.57 0.7K
11:19 60.57 60.57 60.57 60.57 0.4K
11:20 60.57 60.57 60.27 60.50 1.3K
11:21 60.50 60.50 60.50 60.50 0.8K
11:22 60.50 60.50 60.50 60.50 0.4K
11:23 60.43 60.43 60.43 60.43 1.4K
11:24 60.43 60.43 60.43 60.43 0.7K
11:25 60.43 60.49 60.43 60.49 0.2K
11:26 60.49 60.49 60.49 60.49 0.3K
11:27 60.49 60.49 60.31 60.31 1.4K
11:28 60.31 60.31 60.31 60.31 0.4K
11:29 60.31 60.31 60.31 60.31 0.7K
11:30 60.31 60.31 60.31 60.31 0.1K
11:31 60.31 60.99 60.31 60.99 0.4K
11:32 60.49 60.49 60.49 60.49 0.9K
11:33 60.49 60.94 60.49 60.94 0.4K
11:34 60.94 60.94 60.94 60.94 0.1K
11:35 60.05 60.50 60.05 60.50 0.9K
11:36 60.50 60.50 60.00 60.00 0.2K
11:37 60.50 60.50 60.50 60.50 0.2K
11:38 60.49 60.49 60.49 60.49 0.4K
11:39 60.49 60.49 60.49 60.49 0.2K
11:40 60.49 60.49 60.47 60.47 0.1K
11:41 60.47 60.47 60.47 60.47 0.1K
11:42 60.47 60.47 60.47 60.47 0.0K
11:43 60.47 60.47 60.47 60.47 0.1K
11:44 60.47 61.09 60.47 61.09 2.1K
11:45 61.09 61.09 60.95 60.95 0.2K
11:46 60.95 61.19 60.95 61.19 0.5K
11:47 61.15 61.15 61.15 61.15 1.4K
11:48 61.45 61.45 61.05 61.05 3.7K
11:49 61.52 61.52 60.89 60.89 1.6K
11:50 60.89 60.89 60.88 60.88 0.5K
11:51 60.88 60.88 60.88 60.88 0.1K
11:52 61.50 61.50 61.36 61.36 0.3K
11:53 61.36 61.36 61.12 61.12 0.3K
11:54 61.12 61.27 61.12 61.27 0.8K
11:55 61.27 61.37 61.27 61.37 0.8K
11:56 61.44 61.44 61.44 61.44 2.5K
11:57 61.44 61.44 61.44 61.44 0.0K
11:58 61.44 61.44 61.20 61.20 2.6K
11:59 61.20 61.20 61.20 61.20 0.1K
12:00 61.20 61.20 61.20 61.20 0.0K
12:01 61.20 61.40 61.20 61.40 1.1K
12:02 61.43 61.43 61.43 61.43 0.2K
12:03 61.43 61.53 61.43 61.53 0.8K
12:04 61.53 61.53 61.48 61.50 0.6K
12:05 61.50 61.50 61.50 61.50 0.1K
12:06 61.28 61.28 61.28 61.28 0.6K
12:07 61.28 61.28 61.28 61.28 0.1K
12:08 61.28 61.28 60.74 60.74 0.1K
12:09 60.74 61.38 60.74 61.38 1.1K
12:10 61.38 61.38 61.29 61.29 0.5K
12:11 60.85 61.29 60.85 61.29 0.7K
12:12 61.29 61.29 60.86 60.86 0.5K
12:13 60.86 61.29 60.86 61.06 0.5K
12:14 61.06 61.66 61.06 61.29 1.0K
12:15 61.29 61.29 61.29 61.29 0.0K
12:16 61.29 61.29 61.29 61.29 0.3K
12:17 61.29 61.51 61.29 61.51 0.2K
12:18 61.51 61.83 61.51 61.73 3.8K
12:19 61.73 61.82 61.73 61.82 0.9K
12:20 61.50 61.50 61.50 61.50 0.5K
12:21 61.50 61.77 61.50 61.77 0.3K
12:22 61.77 61.77 61.77 61.77 0.2K
12:23 61.77 62.30 61.77 62.30 0.5K
12:24 62.30 62.30 62.30 62.30 0.5K
12:25 62.30 62.30 62.30 62.30 0.1K
12:26 62.30 62.30 61.33 62.23 0.9K
12:27 62.23 62.23 61.50 61.50 0.5K
12:28 61.50 61.50 61.50 61.50 2.3K
12:29 61.50 61.50 61.50 61.50 0.0K
12:30 61.50 61.50 61.50 61.50 0.1K
12:31 61.92 61.92 61.92 61.92 0.5K
12:32 61.93 61.93 61.93 61.93 0.8K
12:33 61.93 61.93 61.93 61.93 0.2K
12:34 61.93 61.93 61.93 61.93 0.1K
12:35 61.93 61.95 61.93 61.95 0.2K
12:36 61.95 61.95 61.81 61.82 0.5K
12:37 61.53 61.53 61.38 61.38 1.8K
12:38 61.38 61.38 61.38 61.38 2.5K
12:39 61.38 61.38 61.38 61.38 0.1K
12:40 61.38 61.88 61.38 61.88 0.6K
12:41 61.88 61.88 61.88 61.88 0.0K
12:42 61.88 61.88 61.60 61.60 0.3K
12:43 61.60 61.60 61.60 61.60 0.0K
12:44 61.60 61.60 61.53 61.53 0.2K
12:45 61.53 61.53 61.53 61.53 0.0K
12:46 61.58 61.58 61.43 61.43 3.6K
12:47 61.21 61.21 61.21 61.21 0.1K
12:48 61.21 61.21 61.21 61.21 0.0K
12:49 61.21 61.21 61.21 61.21 0.0K
12:50 61.21 61.21 61.21 61.21 0.3K
12:51 61.78 61.78 61.58 61.58 1.2K
12:52 61.58 61.58 61.58 61.58 0.0K
12:53 61.58 61.58 61.29 61.29 0.4K
12:54 61.29 61.64 61.29 61.64 0.1K
12:55 61.67 61.67 61.67 61.67 0.4K
12:56 61.67 61.67 61.67 61.67 0.2K
12:57 61.67 61.67 61.67 61.67 0.0K
12:58 61.67 61.67 61.67 61.67 0.2K
12:59 61.67 61.67 61.16 61.16 0.3K
13:00 61.03 61.11 61.03 61.11 0.5K
13:01 61.11 61.11 61.11 61.11 0.3K
13:02 61.11 61.35 61.11 61.35 0.6K
13:03 61.18 61.18 61.13 61.13 2.6K
13:04 61.13 61.13 61.13 61.13 0.1K
13:05 61.13 61.13 61.13 61.13 0.0K
13:06 61.13 61.13 61.13 61.13 0.2K
13:07 61.37 61.37 61.37 61.37 0.1K
13:08 61.37 61.37 61.37 61.37 0.0K
13:09 61.37 61.37 61.37 61.37 0.1K
13:10 61.37 61.37 61.37 61.37 0.0K
13:11 61.37 61.37 61.37 61.37 0.1K
13:12 61.37 61.37 61.37 61.37 0.1K
13:13 61.37 61.37 61.37 61.37 1.1K
13:14 61.37 61.54 61.37 61.54 0.4K
13:15 61.35 61.35 61.35 61.35 0.1K
13:16 61.35 61.35 61.35 61.35 0.1K
13:17 61.35 61.35 61.35 61.35 0.2K
13:18 61.35 61.35 61.35 61.35 1.5K
13:19 61.35 61.35 61.28 61.28 0.3K
13:20 61.28 61.28 61.28 61.28 0.0K
13:21 61.28 61.28 60.78 60.78 0.5K
13:22 60.78 60.78 60.58 60.58 0.7K
13:23 60.58 60.58 60.58 60.58 1.8K
13:24 60.58 60.58 60.58 60.58 0.1K
13:25 60.58 60.58 60.58 60.58 0.0K
13:26 60.58 60.58 60.58 60.58 0.2K
13:27 60.45 60.45 60.11 60.38 0.9K
13:28 60.38 60.45 60.38 60.45 0.9K
13:29 60.45 60.45 60.45 60.45 0.1K
13:30 60.45 60.45 60.32 60.32 0.3K
13:31 60.32 60.32 60.32 60.32 0.7K
13:32 60.32 60.32 60.32 60.32 0.0K
13:33 60.32 60.32 60.32 60.32 0.1K
13:34 60.32 60.32 60.32 60.32 0.0K
13:35 60.32 60.32 60.32 60.32 0.4K
13:36 60.32 60.47 60.32 60.47 0.2K
13:37 60.47 60.47 60.47 60.47 0.1K
13:38 60.47 60.47 60.13 60.13 1.1K
13:39 60.13 60.31 60.11 60.11 0.9K
13:40 60.11 60.11 60.11 60.11 0.0K
13:41 60.11 60.11 60.11 60.11 0.1K
13:42 60.11 60.11 60.11 60.11 0.0K
13:43 60.11 60.53 60.11 60.53 0.6K
13:44 60.53 60.53 60.53 60.53 0.0K
13:45 60.40 60.40 60.40 60.40 0.7K
13:46 60.40 60.40 60.40 60.40 0.3K
13:47 60.40 60.40 60.34 60.34 1.4K
13:48 60.34 60.34 60.34 60.34 0.0K
13:49 60.34 60.34 60.34 60.34 0.0K
13:50 60.34 60.34 60.34 60.34 0.0K
13:51 60.34 60.34 60.34 60.34 0.2K
13:52 60.12 60.35 60.12 60.35 1.3K
13:53 60.35 60.35 60.35 60.35 0.0K
13:54 60.35 60.35 60.33 60.33 0.5K
13:55 60.33 60.33 60.33 60.33 0.0K
13:56 60.14 60.14 60.14 60.14 0.7K
13:57 60.31 60.31 60.14 60.30 1.3K
13:58 60.30 60.30 60.30 60.30 0.8K
13:59 60.30 60.30 60.30 60.30 0.0K
14:00 60.30 60.30 60.30 60.30 0.3K
14:01 60.03 60.28 59.91 60.28 1.5K
14:02 60.28 60.28 60.28 60.28 0.1K
14:03 60.28 60.28 60.27 60.27 0.1K
14:04 60.27 60.52 60.01 60.52 0.5K
14:05 60.31 60.31 60.04 60.04 0.9K
14:06 60.04 60.10 60.01 60.10 1.6K
14:07 60.29 60.83 60.01 60.83 1.3K
14:08 60.83 60.95 60.83 60.95 0.3K
14:09 60.95 60.95 60.95 60.95 0.5K
14:10 60.95 60.95 60.75 60.75 0.1K
14:11 60.10 60.10 60.10 60.10 0.5K
14:12 60.10 60.10 60.10 60.10 0.0K
14:13 60.10 60.10 60.10 60.10 0.2K
14:14 60.10 60.56 60.10 60.56 0.1K
14:15 60.56 60.85 60.56 60.85 0.2K
14:16 60.85 60.85 60.85 60.85 0.2K
14:17 61.03 61.03 61.03 61.03 1.8K
14:18 61.23 61.23 61.23 61.23 0.6K
14:19 61.23 61.23 61.23 61.23 0.0K
14:20 61.23 61.23 61.23 61.23 0.0K
14:21 61.23 61.23 61.23 61.23 0.0K
14:22 61.23 61.23 61.23 61.23 0.1K
14:23 61.23 61.23 60.95 60.95 0.1K
14:24 60.95 61.15 60.95 61.15 0.7K
14:25 61.15 61.15 61.15 61.15 0.2K
14:26 61.15 61.15 61.15 61.15 0.5K
14:27 61.15 61.15 61.15 61.15 0.0K
14:28 61.15 61.15 61.07 61.07 0.5K
14:29 61.07 61.07 61.07 61.07 0.1K
14:30 61.07 61.07 61.07 61.07 0.0K
14:31 61.07 61.07 61.07 61.07 0.0K
14:32 61.07 61.07 61.07 61.07 0.0K
14:33 61.07 61.27 61.07 61.27 0.3K
14:34 61.27 61.27 60.61 60.61 0.4K
14:35 60.61 61.33 60.61 61.33 0.6K
14:36 61.33 61.52 61.33 61.52 1.5K
14:37 61.52 61.52 61.17 61.17 0.7K
14:38 61.17 61.34 61.17 61.34 0.8K
14:39 61.34 61.34 61.34 61.34 0.1K
14:40 61.34 61.34 61.34 61.34 0.1K
14:41 61.34 61.34 61.34 61.34 0.0K
14:42 61.34 61.34 61.34 61.34 0.0K
14:43 61.34 61.34 61.34 61.34 0.0K
14:44 61.34 61.34 61.34 61.34 0.0K
14:45 61.34 61.34 61.34 61.34 0.1K
14:46 61.34 61.42 61.34 61.42 1.4K
14:47 61.30 61.30 61.30 61.30 0.1K
14:48 61.44 61.47 61.34 61.47 3.9K
14:49 61.47 61.47 61.47 61.47 0.0K
14:50 61.47 61.66 61.47 61.66 0.2K
14:51 61.66 61.66 61.66 61.66 0.1K
14:52 61.66 61.66 61.66 61.66 0.0K
14:53 61.66 61.66 61.66 61.66 0.2K
14:54 61.66 61.66 61.49 61.49 0.1K
14:55 61.49 61.49 61.49 61.49 0.0K
14:56 61.49 61.49 61.49 61.49 0.1K
14:57 61.49 61.49 61.49 61.49 0.0K
14:58 61.49 61.49 61.31 61.39 1.8K
14:59 61.39 61.39 61.39 61.39 0.0K
15:00 61.15 61.48 61.15 61.48 1.9K
15:01 61.48 61.48 61.48 61.48 0.1K
15:02 61.48 61.48 61.25 61.25 0.7K
15:03 61.25 61.25 60.64 60.64 2.7K
15:04 60.64 60.64 60.64 60.64 0.2K
15:05 60.64 60.64 60.64 60.64 0.0K
15:06 60.64 60.78 60.64 60.78 0.6K
15:07 60.78 60.78 60.78 60.78 0.1K
15:08 60.78 60.78 60.78 60.78 0.6K
15:09 60.78 60.78 60.78 60.78 0.3K
15:10 60.78 60.78 60.78 60.78 0.1K
15:11 60.78 60.78 60.78 60.78 0.0K
15:12 60.78 60.78 60.78 60.78 0.4K
15:13 60.78 60.78 60.78 60.78 0.2K
15:14 60.78 60.85 60.56 60.85 2.2K
15:15 61.04 61.27 61.04 61.27 1.5K
15:16 61.27 61.27 61.27 61.27 0.1K
15:17 61.29 61.29 61.27 61.27 0.6K
15:18 61.27 61.27 61.27 61.27 0.0K
15:19 61.27 61.27 61.11 61.11 2.9K
15:20 61.11 61.11 60.81 60.81 0.3K
15:21 60.81 60.81 60.81 60.81 0.0K
15:22 61.07 61.07 61.07 61.07 1.3K
15:23 61.07 61.07 61.07 61.07 0.0K
15:24 61.07 61.07 61.07 61.07 0.1K
15:25 61.23 61.23 61.08 61.19 1.8K
15:26 61.19 61.19 61.19 61.19 0.1K
15:27 61.19 61.19 61.19 61.19 0.1K
15:28 61.44 61.47 61.44 61.47 1.8K
15:29 61.47 61.47 61.47 61.47 0.1K
15:30 61.47 61.47 61.42 61.42 0.5K
15:31 61.42 61.42 61.42 61.42 0.1K
15:32 61.42 61.42 61.42 61.42 0.4K
15:33 61.42 61.42 61.42 61.42 0.1K
15:34 61.46 61.46 61.46 61.46 0.3K
15:35 61.46 61.58 61.32 61.58 0.6K
15:36 61.58 61.59 61.58 61.59 0.8K
15:37 61.59 62.02 61.59 62.02 0.3K
15:38 62.02 62.02 61.99 61.99 0.2K
15:39 61.99 61.99 61.99 61.99 0.1K
15:40 61.99 62.07 61.85 62.07 1.7K
15:41 62.02 62.02 62.02 62.02 2.4K
15:42 62.02 62.02 62.00 62.00 0.3K
15:43 62.00 62.00 62.00 62.00 0.1K
15:44 62.00 62.00 62.00 62.00 0.3K
15:45 62.00 62.00 62.00 62.00 0.7K
15:46 62.00 62.00 62.00 62.00 0.0K
15:47 61.79 61.79 61.79 61.79 0.7K
15:48 61.79 61.79 61.75 61.79 0.6K
15:49 61.86 61.86 61.86 61.86 1.5K
15:50 61.86 61.86 61.52 61.52 0.7K
15:51 61.52 61.83 61.52 61.83 1.9K
15:52 61.83 61.83 61.83 61.83 0.7K
15:53 61.83 61.83 61.78 61.78 0.5K
15:54 61.50 61.50 61.25 61.27 4.3K
15:55 61.31 61.61 61.21 61.21 1.0K
15:56 61.21 61.61 61.21 61.61 3.6K
15:57 61.61 61.67 61.61 61.67 1.1K
15:58 61.70 61.75 61.57 61.57 1.4K
15:59 61.62 61.74 61.62 61.65 1.9K
16:00 61.65 63.25 61.60 61.66 19.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar