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 63.91 64.41 60.11 64.38 17.9K
09:32 64.38 64.38 64.38 64.38 1.4K
09:33 64.38 64.91 64.38 64.91 5.0K
09:34 64.91 65.08 64.91 65.08 1.7K
09:35 65.17 65.84 64.86 64.86 4.9K
09:36 64.86 64.86 64.86 64.86 0.7K
09:37 64.83 65.18 64.83 65.18 2.0K
09:38 64.43 64.43 64.43 64.43 0.9K
09:39 64.43 65.07 64.43 65.07 0.4K
09:40 65.07 65.10 65.07 65.10 0.2K
09:41 65.10 65.10 65.10 65.10 0.1K
09:42 65.10 65.10 65.07 65.07 0.2K
09:43 64.48 64.48 64.48 64.48 0.7K
09:44 64.48 64.48 64.29 64.29 1.6K
09:45 64.29 64.29 64.29 64.29 0.6K
09:46 64.29 64.29 64.29 64.29 0.2K
09:47 64.28 64.28 64.28 64.28 0.2K
09:48 64.28 64.28 64.28 64.28 0.2K
09:49 64.28 64.28 64.28 64.28 0.1K
09:50 64.71 64.90 64.25 64.90 1.4K
09:51 64.90 64.90 64.58 64.58 0.2K
09:52 64.90 64.92 64.58 64.92 1.8K
09:53 64.92 64.92 64.92 64.92 0.6K
09:54 64.92 65.30 64.92 64.92 0.8K
09:55 64.92 64.94 64.92 64.94 0.8K
09:56 64.94 64.94 64.94 64.94 0.3K
09:57 64.94 64.94 64.93 64.93 0.8K
09:58 64.93 64.93 64.93 64.93 0.7K
09:59 64.93 64.93 64.93 64.93 1.0K
10:00 64.93 64.93 64.65 64.65 0.6K
10:01 64.65 64.65 64.54 64.54 0.4K
10:02 64.76 64.94 64.54 64.94 2.9K
10:03 64.94 64.94 64.94 64.94 0.3K
10:04 64.94 65.46 64.90 65.23 4.9K
10:05 64.92 65.96 64.92 65.96 3.7K
10:06 65.96 65.96 65.96 65.96 0.2K
10:07 65.58 66.00 65.58 66.00 1.5K
10:08 66.27 66.27 66.01 66.01 1.9K
10:09 65.59 65.75 65.44 65.44 5.4K
10:10 65.44 65.44 65.39 65.39 0.3K
10:11 65.39 65.39 65.39 65.39 0.2K
10:12 65.39 65.39 65.25 65.25 0.2K
10:13 65.25 65.65 65.25 65.65 0.2K
10:14 65.65 65.65 65.41 65.41 0.7K
10:15 65.89 65.93 65.89 65.93 3.0K
10:16 65.93 65.93 65.71 65.71 1.8K
10:17 65.81 65.81 65.81 65.81 0.7K
10:18 65.81 65.88 65.64 65.88 2.5K
10:19 65.88 65.88 65.68 65.68 0.1K
10:20 65.63 65.63 65.63 65.63 1.0K
10:21 65.57 66.02 65.57 65.65 4.2K
10:22 65.65 65.79 65.65 65.79 0.8K
10:23 65.79 65.79 65.79 65.79 0.3K
10:24 65.79 65.79 65.43 65.43 1.6K
10:25 65.50 65.73 65.50 65.73 0.7K
10:26 65.73 65.73 65.15 65.15 1.3K
10:27 65.15 65.15 65.15 65.15 0.0K
10:28 65.15 65.85 65.15 65.85 1.2K
10:29 65.85 65.85 65.15 65.15 0.1K
10:30 65.15 65.48 65.15 65.48 0.5K
10:31 65.48 65.48 65.48 65.48 0.0K
10:32 65.48 65.78 65.48 65.78 0.1K
10:33 65.78 65.84 65.63 65.63 2.1K
10:34 65.63 65.63 65.63 65.63 0.1K
10:35 66.00 66.00 65.85 65.85 0.8K
10:36 65.85 66.19 65.85 66.19 1.4K
10:37 66.20 66.22 66.20 66.22 2.1K
10:38 66.22 66.67 66.22 66.67 1.0K
10:39 66.67 66.74 66.67 66.74 0.2K
10:40 66.78 66.78 66.78 66.78 0.9K
10:41 66.78 66.78 66.78 66.78 0.3K
10:42 66.78 66.78 66.53 66.53 0.3K
10:43 66.53 66.72 66.50 66.72 1.4K
10:44 66.72 66.75 66.40 66.57 1.8K
10:45 66.72 66.95 66.72 66.95 1.3K
10:46 67.24 67.24 67.00 67.00 2.1K
10:47 67.06 67.06 66.97 66.97 2.4K
10:48 66.97 67.00 66.91 66.91 5.8K
10:49 66.75 66.75 66.75 66.75 2.6K
10:50 66.75 66.75 66.75 66.75 0.1K
10:51 66.75 67.06 66.75 67.02 0.5K
10:52 67.02 67.20 67.02 67.02 0.7K
10:53 67.02 67.82 67.02 67.82 11.9K
10:54 67.36 67.87 67.30 67.51 3.0K
10:55 67.51 67.51 67.51 67.51 0.0K
10:56 67.94 67.94 67.81 67.81 3.0K
10:57 68.14 68.14 68.14 68.14 0.4K
10:58 68.11 68.54 68.11 68.54 4.1K
10:59 68.01 68.54 67.99 68.30 9.7K
11:00 68.30 68.30 68.07 68.07 0.5K
11:01 68.07 68.07 68.07 68.07 0.0K
11:02 68.07 68.51 68.07 68.51 1.1K
11:03 68.51 68.77 68.33 68.77 4.1K
11:04 68.77 69.30 68.70 69.30 9.1K
11:05 69.29 69.30 69.25 69.25 2.9K
11:06 69.11 69.34 68.97 69.34 1.3K
11:07 69.34 69.75 69.23 69.75 1.6K
11:08 69.75 69.75 69.75 69.75 0.9K
11:09 69.71 69.80 69.71 69.80 2.8K
11:10 69.80 69.80 69.39 69.39 0.8K
11:11 69.39 69.42 69.09 69.42 4.8K
11:12 69.42 70.00 69.42 69.90 2.2K
11:13 69.90 70.01 69.60 70.01 3.3K
11:14 70.01 70.20 70.01 70.20 0.9K
11:15 69.75 70.39 69.75 70.39 3.0K
11:16 70.06 70.17 70.06 70.17 3.1K
11:17 70.17 70.29 70.17 70.29 2.2K
11:18 70.39 71.17 70.39 70.94 5.7K
11:19 70.94 71.00 70.81 71.00 2.1K
11:20 70.91 70.91 70.91 70.91 1.0K
11:21 70.91 70.91 70.68 70.68 1.0K
11:22 70.68 70.87 70.65 70.77 1.0K
11:23 70.77 70.99 70.77 70.99 3.5K
11:24 70.99 71.16 70.95 70.95 2.7K
11:25 71.27 71.27 70.75 71.00 6.1K
11:26 71.00 71.00 70.85 70.85 0.7K
11:27 70.41 70.41 69.78 70.38 4.6K
11:28 70.38 70.88 70.38 70.88 4.6K
11:29 70.88 71.23 70.79 71.23 2.7K
11:30 71.23 71.23 71.23 71.23 0.5K
11:31 71.23 71.40 71.23 71.40 1.5K
11:32 71.40 71.40 71.13 71.13 2.9K
11:33 71.13 71.72 71.13 71.72 5.7K
11:34 71.72 71.72 71.60 71.60 1.5K
11:35 72.00 72.23 71.84 71.84 3.2K
11:36 71.84 71.84 71.59 71.68 0.8K
11:37 71.65 71.65 71.08 71.08 1.2K
11:38 71.08 71.61 71.08 71.61 0.5K
11:39 71.35 71.35 70.95 70.95 4.6K
11:40 70.95 71.00 70.93 70.93 0.7K
11:41 71.18 71.30 70.85 71.10 4.3K
11:42 71.10 71.10 70.76 70.76 14.3K
11:43 70.76 71.33 70.76 71.33 1.6K
11:44 71.33 71.33 71.18 71.18 1.6K
11:45 71.58 71.58 71.13 71.52 8.8K
11:46 71.52 71.52 71.50 71.50 1.4K
11:47 71.50 71.70 71.50 71.70 1.8K
11:48 71.65 71.65 71.65 71.65 0.8K
11:49 71.65 72.00 71.65 72.00 0.6K
11:50 72.00 72.22 71.79 71.79 7.4K
11:51 71.79 71.79 71.75 71.75 1.8K
11:52 71.75 71.75 71.75 71.75 0.0K
11:53 71.75 71.75 71.23 71.23 1.6K
11:54 71.23 71.42 71.22 71.42 1.0K
11:55 71.42 71.72 71.42 71.72 1.4K
11:56 71.72 71.73 71.72 71.73 0.9K
11:57 71.73 72.25 71.73 72.25 2.7K
11:58 72.25 72.25 71.56 71.75 4.3K
11:59 71.75 71.75 71.75 71.75 0.1K
12:00 71.75 71.75 71.29 71.71 3.5K
12:01 71.71 71.75 71.71 71.75 0.3K
12:02 71.75 71.75 71.75 71.75 0.2K
12:03 71.75 71.75 71.75 71.75 0.0K
12:04 71.75 71.75 71.75 71.75 0.1K
12:05 71.99 71.99 71.89 71.89 0.4K
12:06 71.89 71.89 71.89 71.89 0.1K
12:07 71.94 71.94 71.94 71.94 0.2K
12:08 71.93 71.99 71.90 71.90 0.6K
12:09 71.90 71.90 71.42 71.42 0.3K
12:10 71.42 71.42 71.42 71.42 1.4K
12:11 71.42 71.42 70.98 70.98 0.7K
12:12 71.01 71.01 69.58 69.96 10.7K
12:13 70.02 70.02 69.51 69.51 1.5K
12:14 69.53 69.63 69.07 69.63 3.2K
12:15 69.63 69.63 68.92 69.02 3.6K
12:16 68.86 68.93 68.75 68.75 1.6K
12:17 68.50 68.73 68.46 68.46 8.9K
12:18 68.46 68.46 68.35 68.37 2.8K
12:19 68.37 68.55 68.37 68.55 1.7K
12:20 68.55 68.92 68.55 68.92 2.6K
12:21 68.92 68.92 68.92 68.92 0.4K
12:22 69.23 69.23 69.23 69.23 0.7K
12:23 69.23 69.23 68.68 68.68 1.5K
12:24 68.68 68.68 68.68 68.68 0.5K
12:25 68.68 68.68 68.68 68.68 0.0K
12:26 68.68 69.49 68.68 68.74 0.6K
12:27 68.74 69.32 68.74 69.12 1.3K
12:28 69.45 69.45 68.74 69.12 2.6K
12:29 68.74 69.05 68.74 69.05 5.9K
12:30 69.05 69.94 69.05 69.94 8.5K
12:31 69.95 69.95 69.50 69.50 2.6K
12:32 69.80 69.93 69.66 69.93 3.4K
12:33 70.04 70.12 70.04 70.12 0.7K
12:34 70.12 70.53 70.04 70.05 2.8K
12:35 70.05 70.05 70.05 70.05 1.6K
12:36 70.05 70.05 70.05 70.05 0.1K
12:37 69.73 70.29 69.73 70.09 7.9K
12:38 70.09 70.61 69.81 70.61 2.6K
12:39 70.10 70.95 69.95 69.95 5.1K
12:40 69.95 70.82 69.95 70.03 1.3K
12:41 70.03 70.79 69.95 69.95 4.1K
12:42 70.29 70.32 69.95 70.32 3.3K
12:43 70.32 70.32 70.31 70.31 0.9K
12:44 70.31 70.31 70.03 70.06 2.2K
12:45 70.09 70.09 70.02 70.02 2.7K
12:46 70.01 70.18 69.73 69.83 5.2K
12:47 69.50 69.83 69.50 69.67 7.5K
12:48 69.51 69.88 69.51 69.88 5.0K
12:49 70.18 70.49 69.98 69.98 4.3K
12:50 70.80 70.84 69.83 70.84 8.7K
12:51 70.84 70.84 70.00 70.00 1.6K
12:52 70.00 70.31 70.00 70.31 4.0K
12:53 70.84 70.90 70.50 70.90 3.9K
12:54 70.90 70.90 70.37 70.37 4.4K
12:55 70.27 70.66 70.22 70.66 1.7K
12:56 70.90 70.90 70.66 70.66 1.8K
12:57 70.66 70.74 70.51 70.51 3.3K
12:58 70.50 70.77 70.50 70.76 3.2K
12:59 70.71 70.95 70.71 70.95 8.0K
13:00 70.92 71.24 70.92 71.24 8.5K
13:01 71.28 71.28 71.28 71.28 16.6K
13:02 71.28 71.28 71.28 71.28 0.0K
13:03 71.28 71.28 71.28 71.28 0.0K
13:04 71.28 71.28 71.28 71.28 0.0K
13:05 71.28 71.28 71.28 71.28 0.0K
13:06 71.28 71.28 71.28 71.28 0.0K
13:07 71.28 71.28 71.28 71.28 0.0K
13:08 71.28 71.28 71.28 71.28 0.0K
13:09 71.28 71.28 71.28 71.28 0.0K
13:10 71.28 71.28 71.28 71.28 0.0K
13:11 71.28 71.28 71.28 71.28 0.0K
13:12 71.28 71.28 71.28 71.28 0.0K
13:13 71.28 71.28 71.28 71.28 0.0K
13:14 71.28 71.28 71.28 71.28 0.0K
13:15 71.28 71.28 71.28 71.28 0.0K
13:16 71.28 71.28 71.28 71.28 0.0K
13:17 71.28 71.28 71.28 71.28 0.7K
13:18 71.28 71.28 71.28 71.28 0.0K
13:19 71.28 71.28 71.28 71.28 0.0K
13:20 71.28 71.28 71.28 71.28 0.0K
13:21 71.28 71.28 71.28 71.28 0.0K
13:22 71.28 71.28 71.28 71.28 0.0K
13:23 71.28 71.28 71.28 71.28 0.0K
13:24 71.28 71.28 71.28 71.28 0.0K
13:25 71.28 71.28 71.28 71.28 0.0K
13:26 71.28 71.28 71.28 71.28 0.0K
13:27 71.28 71.28 71.28 71.28 1.2K
13:28 71.28 71.28 71.28 71.28 0.2K
13:29 71.28 71.28 71.28 71.28 0.1K
13:30 71.28 71.28 71.28 71.28 0.0K
13:31 70.20 70.20 70.20 70.20 2.2K
13:32 70.20 70.20 70.20 70.20 0.0K
13:33 70.20 70.20 70.20 70.20 0.0K
13:34 70.20 70.20 70.20 70.20 0.0K
13:35 70.20 70.20 70.20 70.20 0.0K
13:36 70.20 70.20 70.20 70.20 0.0K
13:37 70.20 70.20 70.20 70.20 0.0K
13:38 70.20 70.20 70.20 70.20 0.0K
13:39 70.20 70.20 70.20 70.20 0.0K
13:40 70.20 70.20 70.20 70.20 0.0K
13:41 70.20 70.20 70.20 70.20 0.0K
13:42 70.20 70.20 70.20 70.20 0.0K
13:43 70.20 70.20 70.20 70.20 0.0K
13:44 70.20 70.20 70.20 70.20 0.0K
13:45 70.20 70.20 70.20 70.20 0.0K
13:46 70.20 70.20 70.20 70.20 0.0K
13:47 70.20 70.20 70.20 70.20 0.0K
13:48 70.20 70.20 70.20 70.20 0.0K
13:49 70.20 70.20 70.20 70.20 0.0K
13:50 70.20 70.20 70.20 70.20 0.0K
13:51 70.20 70.20 70.20 70.20 0.0K
13:52 70.20 70.20 70.20 70.20 0.0K
13:53 70.20 70.20 70.20 70.20 0.1K
13:54 70.20 70.20 70.20 70.20 0.0K
13:55 70.20 70.20 70.20 70.20 0.0K
13:56 70.20 70.20 70.20 70.20 0.0K
13:57 70.20 70.20 70.20 70.20 0.0K
13:58 70.20 70.20 70.20 70.20 0.0K
13:59 70.20 70.20 70.20 70.20 0.0K
14:00 70.20 70.20 70.20 70.20 0.0K
14:01 70.20 70.20 70.20 70.20 0.0K
14:02 70.20 70.20 70.20 70.20 0.0K
14:03 70.20 70.20 70.20 70.20 0.0K
14:04 70.20 70.20 70.20 70.20 0.0K
14:05 70.20 70.20 70.20 70.20 0.0K
14:06 70.20 70.20 70.20 70.20 0.0K
14:07 70.20 70.20 70.20 70.20 0.0K
14:08 70.20 70.20 70.20 70.20 0.0K
14:09 70.20 70.20 70.20 70.20 0.1K
14:10 70.20 70.20 70.20 70.20 0.0K
14:11 70.20 70.20 70.20 70.20 0.0K
14:12 70.20 70.20 70.20 70.20 0.0K
14:13 70.20 70.20 70.20 70.20 0.0K
14:14 70.20 70.20 70.20 70.20 0.4K
14:15 70.20 70.20 70.20 70.20 0.0K
14:16 70.20 70.20 70.20 70.20 0.0K
14:17 70.20 70.20 70.20 70.20 0.0K
14:18 70.99 70.99 70.99 70.99 0.1K
14:19 70.99 70.99 70.99 70.99 0.0K
14:20 70.99 70.99 70.99 70.99 0.1K
14:21 70.99 70.99 70.99 70.99 0.0K
14:22 70.99 70.99 70.99 70.99 0.0K
14:23 70.99 70.99 70.99 70.99 0.0K
14:24 70.99 70.99 70.99 70.99 0.0K
14:25 70.99 70.99 70.99 70.99 0.0K
14:26 70.99 70.99 70.99 70.99 0.2K
14:27 70.99 70.99 70.99 70.99 0.0K
14:28 70.99 70.99 70.99 70.99 0.0K
14:29 70.90 70.90 70.90 70.90 0.1K
14:30 70.90 70.90 70.90 70.90 0.0K
14:31 70.90 70.90 70.90 70.90 0.0K
14:32 70.90 70.90 70.90 70.90 0.0K
14:33 70.90 70.90 70.90 70.90 0.0K
14:34 70.90 70.90 70.90 70.90 0.0K
14:35 70.50 70.50 70.50 70.50 1.0K
14:36 70.50 70.50 70.50 70.50 0.0K
14:37 70.50 70.50 70.50 70.50 0.0K
14:38 70.50 70.50 70.50 70.50 0.0K
14:39 70.50 70.50 70.50 70.50 0.0K
14:40 70.50 70.50 70.50 70.50 0.0K
14:41 70.50 70.50 70.50 70.50 0.0K
14:42 70.50 70.50 70.50 70.50 0.0K
14:43 70.50 70.50 70.50 70.50 0.0K
14:44 70.50 70.50 70.50 70.50 0.0K
14:45 70.50 70.50 70.50 70.50 0.0K
14:46 70.50 70.50 70.50 70.50 0.0K
14:47 70.50 70.50 70.50 70.50 0.1K
14:48 70.50 70.50 70.50 70.50 0.0K
14:49 70.50 70.50 70.50 70.50 0.0K
14:50 70.50 70.50 70.50 70.50 0.0K
14:51 70.50 70.50 70.50 70.50 0.0K
14:52 70.50 70.50 70.50 70.50 0.0K
14:53 70.50 70.50 70.50 70.50 0.0K
14:54 70.50 70.50 70.50 70.50 0.0K
14:55 70.50 70.50 70.50 70.50 0.0K
14:56 70.50 70.50 70.50 70.50 0.0K
14:57 70.50 70.50 70.50 70.50 0.0K
14:58 70.50 70.50 70.50 70.50 0.0K
14:59 70.50 70.50 70.50 70.50 0.0K
15:00 70.50 70.50 70.50 70.50 0.0K
15:01 70.50 70.50 70.50 70.50 0.0K
15:02 70.50 70.50 70.50 70.50 0.1K
15:03 70.50 70.50 70.50 70.50 0.0K
15:04 69.01 69.01 69.01 69.01 0.8K
15:05 69.01 69.01 69.01 69.01 0.0K
15:06 69.01 69.01 69.01 69.01 0.0K
15:07 69.01 69.01 69.01 69.01 0.0K
15:08 69.01 69.01 69.01 69.01 0.8K
15:09 69.00 69.00 69.00 69.00 0.7K
15:10 69.00 69.00 69.00 69.00 0.0K
15:11 69.00 69.00 69.00 69.00 0.0K
15:12 69.00 69.00 69.00 69.00 0.0K
15:13 69.00 69.00 69.00 69.00 0.0K
15:14 69.00 69.00 69.00 69.00 0.0K
15:15 69.00 69.00 69.00 69.00 0.0K
15:16 69.00 69.00 69.00 69.00 0.0K
15:17 69.00 69.00 69.00 69.00 0.0K
15:18 69.00 69.00 69.00 69.00 0.0K
15:19 69.00 69.00 69.00 69.00 0.0K
15:20 69.00 69.00 69.00 69.00 0.0K
15:21 69.00 69.00 69.00 69.00 0.0K
15:22 69.00 69.00 69.00 69.00 1.6K
15:23 69.00 69.00 69.00 69.00 0.0K
15:24 69.00 69.00 69.00 69.00 0.0K
15:25 69.00 69.00 69.00 69.00 0.0K
15:26 69.00 69.00 69.00 69.00 0.0K
15:27 69.00 69.00 69.00 69.00 0.0K
15:28 69.00 69.00 69.00 69.00 0.0K
15:29 69.00 69.00 69.00 69.00 0.0K
15:30 69.00 69.00 69.00 69.00 0.0K
15:31 69.00 69.00 69.00 69.00 0.0K
15:32 69.00 69.00 69.00 69.00 0.0K
15:33 69.00 69.00 69.00 69.00 0.2K
15:34 69.00 69.00 69.00 69.00 0.0K
15:35 69.00 69.00 69.00 69.00 0.0K
15:36 69.00 69.00 69.00 69.00 0.0K
15:37 69.00 69.00 69.00 69.00 0.0K
15:38 69.00 69.00 69.00 69.00 0.0K
15:39 69.00 69.00 69.00 69.00 0.0K
15:40 69.00 69.00 69.00 69.00 0.0K
15:41 69.00 69.00 69.00 69.00 0.0K
15:42 69.00 69.00 69.00 69.00 0.0K
15:43 69.00 69.00 69.00 69.00 0.1K
15:44 69.00 69.00 69.00 69.00 0.0K
15:45 69.00 69.00 69.00 69.00 0.0K
15:46 69.00 69.00 69.00 69.00 0.0K
15:47 69.00 69.00 69.00 69.00 0.0K
15:48 69.00 69.00 69.00 69.00 0.0K
15:49 69.00 69.00 69.00 69.00 0.0K
15:50 69.00 69.00 69.00 69.00 0.0K
15:51 69.00 69.00 69.00 69.00 0.0K
15:52 69.00 69.00 69.00 69.00 0.0K
15:53 69.00 69.00 69.00 69.00 0.0K
15:54 69.00 69.00 69.00 69.00 0.0K
15:55 69.00 69.00 69.00 69.00 0.0K
15:56 69.00 69.00 69.00 69.00 0.0K
15:57 69.00 69.00 69.00 69.00 0.0K
15:58 69.00 69.00 69.00 69.00 0.0K
15:59 69.00 69.00 69.00 69.00 0.0K
16:00 69.00 71.28 69.00 71.28 0.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar