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 71.00 71.00 67.86 69.64 25.3K
09:32 68.75 68.75 68.75 68.75 0.4K
09:33 68.95 69.91 68.95 69.91 1.3K
09:34 69.91 69.91 69.01 69.01 6.1K
09:35 69.01 69.01 69.01 69.01 1.0K
09:36 69.18 69.50 69.18 69.50 3.0K
09:37 69.50 70.10 69.50 70.10 4.5K
09:38 69.80 70.10 69.80 70.10 0.4K
09:39 70.10 70.10 70.10 70.10 2.0K
09:40 70.10 70.10 69.60 69.60 3.1K
09:41 69.60 69.60 69.51 69.51 0.5K
09:42 68.81 68.85 67.68 68.81 8.6K
09:43 68.71 69.50 68.71 69.50 0.8K
09:44 69.03 69.28 69.01 69.28 2.3K
09:45 69.30 69.30 69.30 69.30 0.4K
09:46 69.30 69.30 69.30 69.30 0.0K
09:47 69.30 69.30 69.30 69.30 1.2K
09:48 69.24 69.24 69.24 69.24 0.4K
09:49 69.24 69.74 69.24 69.74 0.6K
09:50 69.74 70.50 69.74 70.50 1.6K
09:51 70.50 70.50 70.08 70.08 1.2K
09:52 70.08 70.10 70.00 70.00 0.9K
09:53 70.00 70.00 70.00 70.00 2.5K
09:54 70.50 70.50 70.49 70.49 1.1K
09:55 69.98 70.41 69.98 70.41 1.7K
09:56 70.41 70.41 69.05 69.24 1.3K
09:57 69.24 69.24 68.82 68.82 0.2K
09:58 69.11 69.12 69.00 69.12 0.5K
09:59 69.49 69.49 69.49 69.49 0.2K
10:00 69.49 69.91 69.49 69.91 1.2K
10:01 69.91 69.91 69.91 69.91 0.3K
10:02 69.91 69.91 69.91 69.91 0.2K
10:03 69.55 69.55 69.50 69.50 0.9K
10:04 69.50 70.45 69.50 70.20 0.9K
10:05 70.20 70.40 70.12 70.12 1.4K
10:06 70.12 70.13 70.12 70.13 1.4K
10:07 70.13 70.50 70.13 70.50 0.5K
10:08 70.50 70.54 70.13 70.13 1.6K
10:09 70.50 70.50 70.13 70.13 1.1K
10:10 70.58 70.58 70.58 70.58 0.3K
10:11 70.58 70.58 70.58 70.58 0.4K
10:12 70.36 70.36 70.36 70.36 0.6K
10:13 70.36 70.36 70.36 70.36 0.9K
10:14 70.36 70.36 70.00 70.00 0.3K
10:15 70.98 70.98 70.09 70.09 0.5K
10:16 70.10 70.10 70.05 70.05 0.4K
10:17 70.51 70.51 69.56 69.79 0.6K
10:18 70.00 70.00 70.00 70.00 4.7K
10:19 69.85 69.85 69.85 69.85 0.3K
10:20 69.85 70.15 69.81 69.81 0.5K
10:21 70.19 70.19 70.19 70.19 0.2K
10:22 70.19 70.19 70.19 70.19 0.0K
10:23 70.19 70.19 69.38 69.38 0.6K
10:24 69.38 70.04 69.34 70.04 0.7K
10:25 70.04 70.04 70.04 70.04 0.2K
10:26 70.04 70.04 69.29 69.29 1.9K
10:27 68.93 69.24 68.93 69.24 3.5K
10:28 69.40 69.70 69.35 69.70 2.0K
10:29 69.70 69.75 69.70 69.75 0.3K
10:30 69.75 69.75 69.43 69.56 0.5K
10:31 69.56 69.56 69.45 69.45 1.3K
10:32 69.45 69.45 69.20 69.20 0.4K
10:33 69.20 69.20 69.00 69.00 1.8K
10:34 69.00 69.00 69.00 69.00 0.1K
10:35 68.94 68.94 68.88 68.88 0.7K
10:36 68.67 68.88 68.67 68.88 0.6K
10:37 68.88 68.88 68.88 68.88 0.6K
10:38 69.02 69.02 69.00 69.00 0.4K
10:39 69.02 69.27 69.02 69.27 1.6K
10:40 69.27 69.27 69.06 69.06 0.1K
10:41 69.06 69.06 68.99 68.99 1.7K
10:42 68.99 69.27 68.99 69.27 0.6K
10:43 68.88 69.15 68.88 69.15 0.9K
10:44 69.15 69.15 69.15 69.15 0.3K
10:45 68.91 69.07 68.91 69.07 0.4K
10:46 69.07 69.07 69.07 69.07 0.8K
10:47 69.07 69.07 69.07 69.07 0.1K
10:48 69.07 69.40 69.07 69.40 1.6K
10:49 69.40 69.97 69.40 69.55 0.7K
10:50 69.55 69.55 69.46 69.46 0.3K
10:51 69.46 69.94 69.46 69.46 0.5K
10:52 69.46 69.46 69.46 69.46 0.2K
10:53 69.46 69.46 69.46 69.46 0.1K
10:54 69.94 69.97 69.94 69.97 0.5K
10:55 69.97 69.97 69.97 69.97 0.2K
10:56 69.97 69.97 69.35 69.35 0.4K
10:57 69.66 69.66 69.66 69.66 0.2K
10:58 69.66 69.66 69.66 69.66 0.3K
10:59 69.66 69.66 69.30 69.34 2.7K
11:00 69.34 69.41 69.14 69.41 1.0K
11:01 69.83 69.83 69.83 69.83 1.9K
11:02 69.85 69.85 69.77 69.77 2.0K
11:03 69.77 69.77 69.21 69.21 0.9K
11:04 69.21 69.55 69.21 69.28 0.9K
11:05 69.28 69.28 69.28 69.28 0.1K
11:06 69.28 69.28 69.27 69.27 1.0K
11:07 69.27 69.27 69.27 69.27 0.1K
11:08 69.27 69.27 68.96 68.96 0.9K
11:09 68.96 68.96 68.96 68.96 0.1K
11:10 68.96 69.14 68.96 69.14 0.2K
11:11 69.14 69.35 69.14 69.35 0.8K
11:12 69.34 69.47 69.34 69.41 1.6K
11:13 69.41 69.58 69.41 69.58 0.3K
11:14 69.58 69.58 69.58 69.58 0.3K
11:15 69.58 69.58 69.58 69.58 0.3K
11:16 69.58 69.58 69.58 69.58 0.0K
11:17 69.58 69.58 69.58 69.58 0.3K
11:18 69.92 69.92 69.92 69.92 1.7K
11:19 69.92 70.82 69.92 70.82 1.0K
11:20 70.42 70.42 70.42 70.42 1.5K
11:21 70.42 70.57 70.42 70.57 0.3K
11:22 70.57 70.57 70.57 70.57 0.3K
11:23 70.57 70.57 70.47 70.47 0.2K
11:24 70.47 70.47 70.47 70.47 0.2K
11:25 70.47 70.47 70.47 70.47 0.3K
11:26 70.69 70.75 70.69 70.75 0.5K
11:27 70.79 70.79 70.79 70.79 0.5K
11:28 70.79 70.79 70.79 70.79 0.1K
11:29 70.79 70.79 70.71 70.71 0.4K
11:30 70.71 70.71 70.51 70.51 0.2K
11:31 70.51 70.76 70.51 70.76 2.4K
11:32 71.18 71.48 71.18 71.48 6.3K
11:33 71.48 71.48 71.21 71.25 0.9K
11:34 71.25 71.25 71.25 71.25 0.1K
11:35 71.25 71.50 71.24 71.50 2.4K
11:36 71.50 71.50 71.26 71.26 0.3K
11:37 71.26 71.26 71.26 71.26 0.2K
11:38 71.26 71.26 71.26 71.26 0.1K
11:39 70.98 71.12 70.98 71.12 1.4K
11:40 71.37 71.37 71.08 71.08 0.9K
11:41 71.08 71.08 71.08 71.08 0.0K
11:42 71.08 71.16 71.08 71.16 0.3K
11:43 71.21 71.23 71.07 71.07 1.4K
11:44 71.07 71.23 71.07 71.23 2.5K
11:45 71.05 71.05 71.05 71.05 1.2K
11:46 70.91 70.91 70.91 70.91 0.8K
11:47 70.91 71.13 70.91 71.13 0.3K
11:48 70.95 71.11 70.78 71.11 1.3K
11:49 70.74 70.74 70.74 70.74 0.4K
11:50 70.74 70.74 70.74 70.74 0.1K
11:51 70.74 70.81 70.74 70.81 0.9K
11:52 70.81 71.27 70.81 71.27 1.8K
11:53 71.27 71.27 71.27 71.27 0.2K
11:54 71.27 71.70 71.27 71.69 3.3K
11:55 71.69 71.74 71.69 71.69 1.3K
11:56 71.69 71.84 71.54 71.54 2.3K
11:57 71.54 71.54 71.53 71.53 1.7K
11:58 71.88 71.88 71.88 71.88 0.4K
11:59 71.88 71.88 71.71 71.71 0.2K
12:00 71.71 71.71 71.69 71.69 0.5K
12:01 71.69 71.69 71.50 71.50 0.7K
12:02 71.50 71.50 71.50 71.50 0.1K
12:03 71.50 71.63 71.50 71.63 1.0K
12:04 71.63 71.63 71.31 71.31 0.5K
12:05 71.61 71.61 71.38 71.38 1.0K
12:06 71.38 71.38 71.38 71.38 0.6K
12:07 71.38 71.38 71.38 71.38 0.2K
12:08 71.38 71.38 71.27 71.27 0.2K
12:09 71.27 71.27 71.27 71.27 0.3K
12:10 71.66 71.66 71.36 71.36 0.3K
12:11 71.36 71.48 71.36 71.48 0.4K
12:12 71.48 71.48 71.48 71.48 0.0K
12:13 71.48 71.48 71.48 71.48 0.1K
12:14 71.48 71.59 71.48 71.59 3.8K
12:15 71.59 71.69 71.59 71.69 0.6K
12:16 71.66 71.66 71.66 71.66 0.3K
12:17 71.66 71.78 71.66 71.78 0.4K
12:18 71.78 71.78 71.78 71.78 0.1K
12:19 71.68 71.68 71.68 71.68 1.0K
12:20 71.29 71.29 71.29 71.29 2.6K
12:21 71.29 71.29 71.29 71.29 0.5K
12:22 71.29 71.29 71.29 71.29 0.3K
12:23 70.71 70.71 70.71 70.71 0.2K
12:24 70.71 70.71 70.71 70.71 0.1K
12:25 70.62 70.70 70.62 70.70 1.0K
12:26 70.70 70.70 70.70 70.70 0.1K
12:27 70.44 70.44 70.42 70.42 0.4K
12:28 70.42 70.42 70.42 70.42 0.1K
12:29 70.50 70.50 70.50 70.50 0.4K
12:30 70.50 70.50 70.50 70.50 0.9K
12:31 70.50 70.65 70.50 70.65 0.6K
12:32 70.06 70.06 70.06 70.06 0.6K
12:33 70.06 70.58 70.06 70.49 6.9K
12:34 70.49 70.49 70.49 70.49 0.2K
12:35 70.60 70.79 70.60 70.79 0.7K
12:36 70.99 70.99 70.99 70.99 0.3K
12:37 71.00 71.00 70.75 70.75 1.1K
12:38 70.75 70.75 70.70 70.70 0.3K
12:39 70.70 70.75 70.70 70.75 0.2K
12:40 70.75 70.75 70.75 70.75 0.3K
12:41 70.75 70.75 70.75 70.75 0.6K
12:42 70.75 70.75 70.75 70.75 0.7K
12:43 70.75 70.75 70.63 70.63 0.8K
12:44 70.47 70.47 70.47 70.47 0.2K
12:45 70.47 70.48 70.47 70.48 0.4K
12:46 70.48 70.48 70.48 70.48 0.1K
12:47 70.48 70.48 70.48 70.48 0.2K
12:48 70.48 70.48 70.37 70.37 0.3K
12:49 70.37 70.37 70.17 70.17 0.5K
12:50 70.23 70.23 70.23 70.23 0.3K
12:51 70.23 70.23 70.23 70.23 0.5K
12:52 70.23 70.23 70.23 70.23 0.1K
12:53 70.23 70.27 70.23 70.27 0.3K
12:54 70.27 70.27 70.27 70.27 0.0K
12:55 70.27 70.44 70.27 70.44 0.8K
12:56 70.44 70.44 70.34 70.34 0.2K
12:57 70.34 70.34 70.33 70.33 0.3K
12:58 70.33 70.76 70.32 70.76 8.0K
12:59 70.76 70.76 70.60 70.60 2.2K
13:00 70.60 70.60 70.04 70.35 0.4K
13:01 70.35 70.35 70.34 70.34 0.2K
13:02 70.34 70.34 70.34 70.34 0.0K
13:03 70.34 70.34 70.34 70.34 0.1K
13:04 70.34 70.34 70.34 70.34 0.2K
13:05 70.34 70.34 70.34 70.34 0.3K
13:06 70.34 70.34 70.34 70.34 0.2K
13:07 70.34 70.34 70.34 70.34 0.3K
13:08 70.34 70.34 70.34 70.34 0.0K
13:09 70.34 70.34 70.34 70.34 0.2K
13:10 70.34 70.34 70.28 70.28 0.3K
13:11 70.28 70.34 70.28 70.34 0.8K
13:12 70.34 70.64 70.34 70.43 0.7K
13:13 70.60 70.60 70.06 70.06 0.9K
13:14 70.06 70.06 70.06 70.06 0.3K
13:15 70.06 70.06 70.06 70.06 0.0K
13:16 70.06 70.06 70.06 70.06 0.1K
13:17 70.06 70.06 70.06 70.06 0.7K
13:18 70.06 70.35 70.06 70.35 0.2K
13:19 70.35 70.35 70.01 70.01 0.6K
13:20 70.01 70.01 70.01 70.01 0.2K
13:21 70.01 70.01 70.01 70.01 0.2K
13:22 70.01 70.01 70.01 70.01 0.3K
13:23 70.01 70.32 70.01 70.32 0.2K
13:24 70.32 70.32 69.85 69.85 0.5K
13:25 69.79 69.79 69.79 69.79 0.2K
13:26 69.79 69.79 69.79 69.79 0.1K
13:27 69.79 70.41 69.79 70.41 2.3K
13:28 70.41 70.41 70.41 70.41 0.0K
13:29 70.41 70.41 70.41 70.41 0.1K
13:30 70.41 70.41 70.41 70.41 0.0K
13:31 70.41 70.41 70.41 70.41 0.1K
13:32 70.41 70.41 70.18 70.18 1.4K
13:33 70.18 70.18 69.98 69.98 0.3K
13:34 69.98 70.03 69.98 70.03 0.4K
13:35 69.98 69.98 69.98 69.98 0.3K
13:36 69.98 69.98 69.98 69.98 0.0K
13:37 69.98 69.98 69.98 69.98 0.3K
13:38 69.98 70.15 69.98 70.15 0.1K
13:39 70.15 70.15 70.15 70.15 0.1K
13:40 70.24 70.24 69.94 69.94 0.9K
13:41 69.94 70.17 69.94 70.17 0.4K
13:42 70.17 70.17 70.17 70.17 0.3K
13:43 70.17 70.17 70.17 70.17 0.0K
13:44 70.17 70.17 70.14 70.14 0.3K
13:45 69.75 69.81 69.75 69.81 0.5K
13:46 69.81 69.88 69.81 69.88 0.4K
13:47 70.01 70.08 70.01 70.08 1.8K
13:48 70.08 70.08 70.08 70.08 0.0K
13:49 70.08 70.08 69.91 69.91 0.1K
13:50 69.91 70.07 69.91 70.07 0.6K
13:51 70.07 70.07 70.07 70.07 0.0K
13:52 70.25 70.25 70.25 70.25 0.8K
13:53 70.25 70.25 70.25 70.25 0.0K
13:54 70.25 70.25 70.25 70.25 0.1K
13:55 70.25 70.25 70.25 70.25 0.0K
13:56 70.03 70.13 70.03 70.13 0.3K
13:57 70.13 70.13 70.13 70.13 0.1K
13:58 70.13 70.25 70.13 70.25 0.1K
13:59 70.25 70.25 70.15 70.15 1.4K
14:00 70.15 70.15 70.15 70.15 0.2K
14:01 70.15 70.15 70.15 70.15 0.0K
14:02 69.95 69.99 69.95 69.99 0.5K
14:03 69.79 69.79 69.79 69.79 0.1K
14:04 70.11 70.11 69.79 69.79 1.0K
14:05 69.79 69.99 69.79 69.99 0.2K
14:06 69.79 70.07 69.79 70.07 1.5K
14:07 70.19 70.19 69.88 69.88 3.6K
14:08 69.69 69.69 69.69 69.69 0.9K
14:09 69.69 69.69 69.69 69.69 0.3K
14:10 69.69 69.77 69.60 69.60 0.9K
14:11 69.60 69.60 69.60 69.60 0.1K
14:12 69.60 69.85 69.60 69.85 0.5K
14:13 69.85 69.96 69.72 69.96 0.7K
14:14 69.96 69.96 69.96 69.96 0.2K
14:15 69.67 69.67 69.67 69.67 0.5K
14:16 69.67 69.68 69.67 69.68 0.3K
14:17 69.68 69.68 69.68 69.68 0.4K
14:18 69.68 69.68 69.68 69.68 0.1K
14:19 69.68 69.68 69.50 69.50 0.5K
14:20 69.50 69.51 69.50 69.51 0.3K
14:21 69.51 69.51 69.51 69.51 0.2K
14:22 69.51 69.51 69.51 69.51 0.3K
14:23 69.51 69.83 69.51 69.83 0.5K
14:24 69.83 69.83 69.83 69.83 0.1K
14:25 69.83 69.83 69.50 69.50 0.2K
14:26 69.50 69.84 69.49 69.49 0.8K
14:27 69.49 69.49 69.49 69.49 0.3K
14:28 69.49 69.54 69.49 69.54 0.5K
14:29 69.54 69.54 69.54 69.54 0.3K
14:30 69.54 69.66 69.54 69.66 1.1K
14:31 69.66 70.52 69.66 70.52 1.1K
14:32 70.52 70.52 70.52 70.52 0.1K
14:33 70.58 70.63 70.58 70.63 1.4K
14:34 70.38 70.38 70.38 70.38 0.6K
14:35 70.38 70.38 70.38 70.38 0.0K
14:36 70.38 70.38 70.38 70.38 0.2K
14:37 70.38 70.38 70.38 70.38 0.5K
14:38 70.38 70.38 70.38 70.38 0.0K
14:39 70.38 70.38 70.00 70.00 0.8K
14:40 70.00 70.00 70.00 70.00 0.1K
14:41 69.81 69.81 69.81 69.81 0.9K
14:42 69.81 69.81 69.81 69.81 0.3K
14:43 69.81 69.81 69.81 69.81 0.8K
14:44 69.81 69.98 69.81 69.98 3.3K
14:45 69.98 70.06 69.98 70.06 0.6K
14:46 70.06 70.06 70.06 70.06 0.0K
14:47 70.06 70.06 70.06 70.06 0.2K
14:48 70.06 70.06 70.06 70.06 0.3K
14:49 70.06 70.38 69.99 70.38 1.0K
14:50 70.38 70.38 70.38 70.38 0.9K
14:51 70.38 70.57 70.38 70.57 0.8K
14:52 70.57 70.57 70.57 70.57 0.1K
14:53 70.47 70.47 70.47 70.47 0.2K
14:54 70.55 70.55 70.55 70.55 0.3K
14:55 70.55 70.55 70.55 70.55 0.1K
14:56 70.55 70.55 70.33 70.33 2.2K
14:57 70.21 70.21 69.82 69.82 0.2K
14:58 69.72 69.95 69.72 69.95 0.4K
14:59 69.95 69.95 69.95 69.95 0.1K
15:00 69.97 70.00 69.97 69.99 0.9K
15:01 69.99 69.99 69.99 69.99 0.1K
15:02 69.99 69.99 69.99 69.99 0.1K
15:03 69.99 69.99 69.99 69.99 0.3K
15:04 69.99 69.99 69.96 69.96 0.2K
15:05 69.96 69.96 69.96 69.96 0.3K
15:06 69.96 70.34 69.96 70.34 0.3K
15:07 69.97 70.34 69.97 70.34 0.3K
15:08 70.34 70.34 70.34 70.34 0.2K
15:09 70.34 70.34 70.24 70.24 0.5K
15:10 70.24 70.24 70.19 70.19 3.9K
15:11 70.19 70.19 70.19 70.19 0.6K
15:12 70.19 70.19 70.19 70.19 0.3K
15:13 70.19 70.30 70.19 70.30 0.4K
15:14 70.30 70.30 70.30 70.30 0.3K
15:15 70.30 70.30 70.30 70.30 0.2K
15:16 70.30 70.30 70.06 70.06 0.2K
15:17 70.06 70.06 70.06 70.06 0.4K
15:18 70.06 70.20 70.06 70.20 1.2K
15:19 70.20 70.21 70.20 70.21 1.7K
15:20 70.21 70.45 70.21 70.45 1.3K
15:21 70.55 70.55 70.32 70.32 1.2K
15:22 70.32 70.62 70.32 70.45 0.6K
15:23 70.45 70.63 70.33 70.33 0.4K
15:24 70.33 70.38 70.33 70.38 0.6K
15:25 70.29 70.43 70.29 70.43 1.1K
15:26 70.43 70.43 70.14 70.14 0.5K
15:27 70.14 70.50 70.14 70.50 0.8K
15:28 70.50 70.50 70.37 70.37 1.8K
15:29 70.37 70.38 70.29 70.38 0.9K
15:30 70.38 70.38 70.38 70.38 0.3K
15:31 70.30 70.38 70.30 70.38 1.2K
15:32 70.38 70.38 70.37 70.37 0.8K
15:33 70.37 70.37 70.28 70.28 0.7K
15:34 70.28 70.28 70.28 70.28 0.7K
15:35 70.28 70.63 70.28 70.63 1.8K
15:36 70.63 70.65 70.63 70.65 1.5K
15:37 70.65 70.65 70.51 70.51 0.7K
15:38 70.70 70.70 70.51 70.51 1.0K
15:39 70.51 70.67 70.51 70.67 0.3K
15:40 70.67 70.67 70.67 70.67 0.1K
15:41 70.68 70.68 70.39 70.39 1.0K
15:42 70.53 70.53 70.39 70.39 2.2K
15:43 70.39 70.39 70.34 70.34 0.7K
15:44 70.35 70.35 70.35 70.35 0.5K
15:45 70.35 70.35 70.35 70.35 0.4K
15:46 70.62 70.62 70.55 70.55 0.4K
15:47 70.55 70.55 70.23 70.23 5.5K
15:48 70.33 70.33 70.33 70.33 0.6K
15:49 70.33 70.45 70.09 70.45 0.6K
15:50 70.45 70.45 70.16 70.16 1.3K
15:51 70.16 70.16 70.02 70.02 0.3K
15:52 70.02 70.02 70.02 70.02 1.2K
15:53 70.02 70.02 70.02 70.02 1.1K
15:54 70.02 70.02 70.02 70.02 0.7K
15:55 70.02 70.48 70.02 70.33 3.2K
15:56 70.51 70.68 70.33 70.68 1.6K
15:57 70.35 70.35 69.92 69.92 10.7K
15:58 69.92 70.02 69.91 69.95 3.2K
15:59 69.96 69.98 69.89 69.89 4.0K
16:00 69.95 71.98 69.84 69.96 150.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar