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 70.03 71.18 70.03 70.12 14.3K
09:32 70.12 70.12 69.50 69.50 0.5K
09:33 69.50 69.55 69.08 69.08 1.3K
09:34 68.66 68.66 68.50 68.51 2.3K
09:35 68.51 68.55 68.51 68.55 1.6K
09:36 68.55 68.83 68.01 68.83 2.9K
09:37 68.83 68.83 67.83 67.83 2.0K
09:38 67.83 68.20 67.83 68.20 0.5K
09:39 68.25 68.25 68.00 68.20 1.1K
09:40 68.20 68.56 67.82 67.82 1.3K
09:41 67.82 67.82 67.77 67.77 0.3K
09:42 67.23 67.98 67.23 67.98 2.2K
09:43 67.93 67.93 67.93 67.93 0.7K
09:44 67.93 67.93 67.93 67.93 0.6K
09:45 67.93 67.93 67.73 67.73 0.8K
09:46 67.30 67.89 67.30 67.89 2.4K
09:47 67.89 67.89 67.89 67.89 0.9K
09:48 67.89 67.89 67.72 67.72 0.3K
09:49 67.72 68.13 67.72 68.13 2.2K
09:50 68.13 68.13 67.83 68.13 0.9K
09:51 68.13 68.13 67.72 67.72 4.3K
09:52 67.72 67.72 67.72 67.72 0.2K
09:53 67.52 67.52 67.00 67.00 12.1K
09:54 67.00 67.98 67.00 67.98 1.4K
09:55 67.98 67.98 67.98 67.98 0.2K
09:56 67.98 67.98 67.75 67.75 0.2K
09:57 67.78 67.78 67.78 67.78 0.2K
09:58 67.60 67.60 67.60 67.60 1.4K
09:59 67.60 67.60 67.60 67.60 0.1K
10:00 67.33 67.33 66.32 66.32 10.6K
10:01 66.32 67.15 66.32 66.86 0.9K
10:02 66.86 66.86 66.34 66.34 2.5K
10:03 66.34 66.34 66.34 66.34 0.5K
10:04 66.34 66.34 66.34 66.34 0.2K
10:05 66.34 66.59 66.34 66.51 0.7K
10:06 66.51 66.59 66.19 66.19 1.0K
10:07 66.19 66.30 66.19 66.30 1.2K
10:08 66.02 66.02 66.02 66.02 0.2K
10:09 66.41 66.77 66.41 66.77 1.4K
10:10 66.95 66.95 66.50 66.72 2.4K
10:11 66.72 66.75 66.72 66.75 0.4K
10:12 66.60 66.60 66.48 66.48 0.9K
10:13 66.48 66.74 66.48 66.74 1.6K
10:14 66.74 66.87 66.74 66.87 0.3K
10:15 66.87 66.87 66.64 66.64 0.2K
10:16 66.64 66.64 66.64 66.64 0.0K
10:17 66.54 66.54 66.39 66.39 2.1K
10:18 66.39 66.39 65.95 66.22 2.8K
10:19 66.22 66.22 66.18 66.18 0.2K
10:20 66.03 66.03 66.03 66.03 0.1K
10:21 66.03 66.05 66.03 66.05 0.5K
10:22 66.05 66.05 66.05 66.05 0.1K
10:23 66.05 66.60 66.05 66.56 0.6K
10:24 66.56 66.56 66.56 66.56 0.0K
10:25 66.56 66.56 66.56 66.56 0.1K
10:26 66.56 66.56 66.56 66.56 0.0K
10:27 66.56 66.61 66.56 66.61 0.4K
10:28 66.61 66.75 66.49 66.75 0.4K
10:29 66.75 66.75 66.75 66.75 0.1K
10:30 66.75 66.75 66.18 66.18 0.6K
10:31 66.18 66.18 66.18 66.18 0.4K
10:32 66.18 66.27 65.70 66.27 1.1K
10:33 66.27 66.27 66.27 66.27 0.2K
10:34 66.27 66.27 65.75 65.75 0.3K
10:35 65.75 65.75 65.75 65.75 0.4K
10:36 65.75 65.75 65.75 65.75 0.1K
10:37 65.75 65.75 65.75 65.75 0.0K
10:38 65.75 66.01 65.75 66.01 0.7K
10:39 66.01 66.01 65.97 65.97 0.2K
10:40 65.70 65.90 65.70 65.88 0.8K
10:41 65.88 65.88 65.72 65.72 0.5K
10:42 65.72 65.86 65.72 65.86 0.3K
10:43 65.86 65.86 65.84 65.84 0.4K
10:44 65.84 65.84 65.52 65.52 0.5K
10:45 65.52 65.85 65.52 65.85 1.4K
10:46 66.14 66.14 66.07 66.07 1.3K
10:47 65.99 65.99 65.54 65.54 3.7K
10:48 65.93 65.93 65.93 65.93 0.7K
10:49 65.93 65.93 65.93 65.93 0.1K
10:50 65.93 65.93 65.93 65.93 0.0K
10:51 66.13 66.13 66.13 66.13 0.3K
10:52 66.00 66.00 66.00 66.00 0.3K
10:53 66.00 66.20 66.00 66.20 0.7K
10:54 66.20 66.20 66.00 66.00 0.4K
10:55 66.01 66.17 66.01 66.17 1.7K
10:56 65.72 65.72 65.72 65.72 0.2K
10:57 65.72 65.72 65.72 65.72 0.2K
10:58 65.72 65.72 65.72 65.72 0.2K
10:59 65.72 65.72 65.72 65.72 0.0K
11:00 66.50 66.50 66.50 66.50 1.0K
11:01 66.07 66.79 66.07 66.79 0.4K
11:02 66.79 67.39 66.79 67.39 0.5K
11:03 66.56 66.56 66.54 66.54 0.4K
11:04 66.54 66.54 66.54 66.54 0.1K
11:05 66.54 66.80 66.54 66.55 1.4K
11:06 66.55 66.55 66.55 66.55 0.0K
11:07 66.44 66.44 66.44 66.44 0.2K
11:08 66.44 66.44 66.22 66.22 0.3K
11:09 66.34 66.34 66.34 66.34 0.1K
11:10 66.34 66.34 66.11 66.28 0.7K
11:11 66.28 66.28 66.28 66.28 0.0K
11:12 66.28 66.28 66.28 66.28 0.1K
11:13 66.28 66.28 66.28 66.28 0.0K
11:14 66.00 66.00 66.00 66.00 0.6K
11:15 66.00 66.00 65.98 65.98 0.2K
11:16 66.07 66.07 66.07 66.07 1.5K
11:17 66.08 66.08 66.08 66.08 0.2K
11:18 66.08 66.32 66.08 66.20 0.4K
11:19 66.20 66.20 66.20 66.20 0.0K
11:20 66.20 66.20 66.06 66.06 0.1K
11:21 66.06 66.06 66.05 66.05 0.3K
11:22 66.05 66.05 65.96 65.96 0.7K
11:23 65.96 66.35 65.81 65.81 0.8K
11:24 65.81 65.81 65.81 65.81 0.0K
11:25 65.81 66.12 65.81 66.12 0.3K
11:26 66.12 66.12 66.12 66.12 0.1K
11:27 66.12 66.18 65.81 65.81 0.4K
11:28 65.81 65.81 65.81 65.81 0.0K
11:29 66.18 66.18 66.18 66.18 0.3K
11:30 66.18 66.18 65.92 65.92 0.7K
11:31 65.92 66.35 65.92 66.35 0.2K
11:32 66.35 66.48 66.35 66.48 1.2K
11:33 66.48 66.48 66.48 66.48 0.1K
11:34 66.48 66.48 65.43 65.43 16.6K
11:35 65.43 65.63 65.18 65.18 1.3K
11:36 65.18 65.60 65.18 65.60 0.3K
11:37 65.32 65.39 65.32 65.39 2.4K
11:38 65.39 65.39 65.36 65.36 0.2K
11:39 65.36 65.36 65.25 65.25 1.5K
11:40 65.25 65.35 65.25 65.35 0.1K
11:41 65.35 65.35 65.35 65.35 0.3K
11:42 65.35 65.35 65.00 65.00 2.2K
11:43 65.00 65.00 65.00 65.00 0.4K
11:44 65.00 65.00 64.83 64.83 0.5K
11:45 64.89 65.10 64.78 64.78 3.2K
11:46 64.72 64.72 64.72 64.72 0.5K
11:47 64.71 64.71 64.71 64.71 0.9K
11:48 64.71 64.71 64.71 64.71 0.1K
11:49 64.71 64.71 64.71 64.71 0.2K
11:50 64.71 64.71 64.71 64.71 0.2K
11:51 64.71 64.71 64.71 64.71 0.2K
11:52 65.02 65.02 64.80 64.80 1.4K
11:53 64.80 64.80 64.30 64.30 3.2K
11:54 64.30 64.30 64.30 64.30 0.4K
11:55 64.30 64.30 64.30 64.30 0.5K
11:56 64.30 64.37 64.30 64.37 0.2K
11:57 64.37 64.37 64.37 64.37 0.0K
11:58 64.37 64.65 64.37 64.65 1.3K
11:59 64.65 64.65 64.65 64.65 0.1K
12:00 64.65 64.75 64.65 64.75 0.3K
12:01 64.75 64.75 64.58 64.58 0.1K
12:02 64.58 64.58 64.58 64.58 0.2K
12:03 64.58 64.58 64.58 64.58 0.1K
12:04 64.58 64.58 64.58 64.58 0.5K
12:05 64.58 64.58 64.18 64.18 2.7K
12:06 64.30 64.39 63.96 64.39 3.1K
12:07 64.26 64.26 64.26 64.26 1.2K
12:08 64.26 64.26 63.92 63.92 0.5K
12:09 63.86 63.90 63.86 63.86 2.5K
12:10 63.86 64.57 63.86 64.57 0.7K
12:11 64.57 64.57 64.57 64.57 0.3K
12:12 64.29 64.29 64.00 64.00 0.5K
12:13 64.00 64.00 64.00 64.00 0.2K
12:14 64.06 64.06 64.06 64.06 0.5K
12:15 64.35 64.35 64.35 64.35 0.3K
12:16 64.35 64.35 64.35 64.35 0.0K
12:17 64.35 64.35 64.35 64.35 0.2K
12:18 64.35 64.35 64.35 64.35 0.0K
12:19 64.35 64.35 64.35 64.35 0.2K
12:20 64.35 64.35 64.35 64.35 0.3K
12:21 64.35 64.35 63.77 63.77 0.7K
12:22 63.91 64.05 63.91 64.05 0.2K
12:23 64.05 64.05 64.05 64.05 0.3K
12:24 64.01 64.01 63.75 63.94 0.7K
12:25 63.94 63.94 63.90 63.90 1.0K
12:26 63.90 63.90 63.78 63.78 0.5K
12:27 63.78 64.05 63.78 64.05 0.1K
12:28 64.05 64.05 64.05 64.05 0.7K
12:29 63.80 64.11 63.80 64.11 0.9K
12:30 64.11 64.20 64.11 64.20 0.5K
12:31 64.20 64.20 64.20 64.20 0.2K
12:32 63.75 64.00 63.75 64.00 2.8K
12:33 64.00 64.00 64.00 64.00 0.0K
12:34 63.72 63.72 63.72 63.72 1.0K
12:35 63.72 63.74 63.72 63.74 0.8K
12:36 63.74 63.74 63.61 63.61 0.5K
12:37 63.61 63.61 63.50 63.59 2.5K
12:38 63.59 63.59 63.18 63.18 3.9K
12:39 63.18 63.18 63.18 63.18 0.2K
12:40 63.18 63.20 63.18 63.20 2.9K
12:41 63.02 63.30 63.02 63.30 0.5K
12:42 63.41 63.57 63.16 63.57 3.4K
12:43 63.57 63.57 63.53 63.53 0.4K
12:44 63.53 63.63 63.53 63.63 0.8K
12:45 63.63 63.63 63.63 63.63 0.3K
12:46 63.63 63.63 63.63 63.63 0.0K
12:47 63.63 63.63 63.63 63.63 0.0K
12:48 63.63 63.63 63.63 63.63 0.2K
12:49 63.63 63.63 63.51 63.51 0.2K
12:50 63.51 63.51 63.51 63.51 0.0K
12:51 63.51 63.51 63.44 63.44 0.5K
12:52 63.49 63.49 63.49 63.49 0.3K
12:53 63.49 63.53 63.49 63.53 0.7K
12:54 63.53 63.53 63.33 63.46 0.8K
12:55 63.46 63.46 63.42 63.42 0.4K
12:56 63.48 63.48 63.37 63.37 0.4K
12:57 63.37 63.46 63.37 63.46 0.2K
12:58 63.46 63.46 63.46 63.46 0.0K
12:59 63.36 63.52 63.36 63.52 1.4K
13:00 63.52 63.52 63.49 63.49 0.2K
13:01 63.49 63.49 63.47 63.47 0.3K
13:02 63.36 63.36 63.36 63.36 0.1K
13:03 63.37 63.37 63.32 63.35 1.3K
13:04 63.67 64.00 63.67 64.00 5.2K
13:05 64.00 64.10 64.00 64.10 0.3K
13:06 64.10 64.10 64.10 64.10 0.2K
13:07 64.10 64.40 64.10 64.40 1.1K
13:08 64.40 64.40 64.40 64.40 0.6K
13:09 64.40 64.40 63.88 63.88 0.5K
13:10 63.88 63.88 63.88 63.88 1.2K
13:11 63.88 64.01 63.42 63.42 2.9K
13:12 63.62 63.62 63.62 63.62 1.0K
13:13 63.87 63.87 63.86 63.86 1.3K
13:14 63.86 63.86 63.86 63.86 0.1K
13:15 63.86 63.92 63.83 63.83 0.5K
13:16 63.83 63.83 63.83 63.83 0.0K
13:17 63.83 63.83 63.83 63.83 0.0K
13:18 63.58 63.75 63.58 63.75 0.4K
13:19 63.75 63.75 63.75 63.75 0.1K
13:20 63.84 63.84 63.79 63.79 0.2K
13:21 63.79 64.05 63.79 63.93 0.5K
13:22 63.93 63.93 63.93 63.93 0.0K
13:23 63.93 63.96 63.93 63.96 0.5K
13:24 63.96 63.96 63.85 63.85 0.8K
13:25 63.96 63.96 63.96 63.96 0.1K
13:26 63.94 63.94 63.94 63.94 0.1K
13:27 63.94 63.94 63.85 63.85 0.6K
13:28 63.95 63.99 63.95 63.99 0.4K
13:29 63.99 63.99 63.99 63.99 0.2K
13:30 63.99 64.01 63.99 64.01 0.8K
13:31 64.01 64.11 64.01 64.11 0.4K
13:32 64.11 64.11 64.11 64.11 0.0K
13:33 64.11 64.11 64.11 64.11 0.1K
13:34 64.11 64.45 64.11 64.45 0.6K
13:35 64.45 64.45 64.45 64.45 0.3K
13:36 64.45 64.45 64.45 64.45 0.6K
13:37 64.45 64.45 64.08 64.08 0.3K
13:38 64.08 64.08 64.08 64.08 0.8K
13:39 64.08 64.11 64.08 64.11 0.3K
13:40 64.11 64.11 64.11 64.11 0.0K
13:41 64.11 64.11 64.11 64.11 0.0K
13:42 64.11 64.11 64.11 64.11 0.0K
13:43 64.31 64.31 64.31 64.31 0.5K
13:44 64.31 64.31 64.31 64.31 0.1K
13:45 64.31 64.31 64.13 64.13 0.5K
13:46 64.13 64.13 64.13 64.13 0.1K
13:47 64.13 64.26 64.13 64.23 0.4K
13:48 63.96 63.96 63.96 63.96 0.3K
13:49 63.96 64.26 63.96 64.26 2.4K
13:50 63.97 63.97 63.97 63.97 0.6K
13:51 63.97 64.24 63.92 63.92 4.6K
13:52 64.01 64.12 64.01 64.12 0.6K
13:53 64.12 64.12 64.12 64.12 0.3K
13:54 64.12 64.12 64.12 64.12 0.2K
13:55 64.12 64.30 64.12 64.28 0.4K
13:56 64.28 64.28 64.28 64.28 0.0K
13:57 64.49 64.49 64.49 64.49 1.2K
13:58 64.49 64.49 64.49 64.49 0.1K
13:59 64.49 64.79 64.49 64.79 1.9K
14:00 64.57 64.57 64.54 64.54 0.7K
14:01 64.54 64.54 64.54 64.54 0.4K
14:02 64.54 64.54 64.29 64.29 0.4K
14:03 64.29 64.33 64.29 64.33 0.3K
14:04 64.33 64.44 64.33 64.44 0.5K
14:05 64.44 64.44 64.27 64.38 1.0K
14:06 64.38 64.40 64.38 64.40 0.7K
14:07 64.40 64.40 64.39 64.39 0.3K
14:08 64.39 64.53 64.32 64.32 0.8K
14:09 64.27 64.42 64.27 64.42 1.3K
14:10 64.42 64.42 64.42 64.42 0.1K
14:11 64.42 64.46 64.42 64.46 1.1K
14:12 64.46 64.46 64.46 64.46 0.1K
14:13 64.46 64.46 64.43 64.43 0.2K
14:14 64.43 64.55 64.43 64.55 0.3K
14:15 64.55 64.55 64.53 64.53 0.7K
14:16 64.53 64.53 64.53 64.53 0.1K
14:17 64.53 64.53 64.53 64.53 0.3K
14:18 64.53 64.53 64.30 64.30 1.1K
14:19 64.30 64.30 64.30 64.30 0.0K
14:20 64.30 64.30 64.30 64.30 0.0K
14:21 64.30 64.30 64.30 64.30 0.4K
14:22 64.30 64.30 64.20 64.20 0.2K
14:23 64.20 64.39 64.20 64.39 0.2K
14:24 64.39 64.39 64.12 64.12 1.4K
14:25 64.12 64.12 64.05 64.05 0.3K
14:26 64.05 64.25 64.05 64.25 0.5K
14:27 64.25 64.25 64.25 64.25 0.0K
14:28 64.25 64.25 64.25 64.25 0.0K
14:29 64.02 64.08 64.02 64.08 0.3K
14:30 64.08 64.08 64.08 64.08 0.1K
14:31 64.08 64.08 64.08 64.08 0.1K
14:32 64.08 64.08 64.08 64.08 0.0K
14:33 64.02 64.02 64.02 64.02 0.1K
14:34 64.02 64.17 64.02 64.17 3.2K
14:35 64.17 64.17 64.17 64.17 0.0K
14:36 64.17 64.17 64.17 64.17 0.0K
14:37 64.20 64.20 64.20 64.20 0.8K
14:38 64.20 64.42 64.20 64.42 0.6K
14:39 64.42 64.42 64.21 64.21 4.7K
14:40 64.03 64.09 64.03 64.09 1.1K
14:41 64.09 64.09 64.09 64.09 0.1K
14:42 64.09 64.09 64.09 64.09 0.0K
14:43 64.09 64.09 64.09 64.09 0.1K
14:44 64.09 64.21 64.09 64.20 0.2K
14:45 64.20 64.20 64.20 64.20 0.4K
14:46 64.20 64.55 64.20 64.43 0.8K
14:47 64.43 64.43 64.43 64.43 0.3K
14:48 64.40 64.47 64.40 64.47 0.4K
14:49 64.47 64.52 64.40 64.52 0.4K
14:50 64.52 64.52 64.45 64.45 0.4K
14:51 64.45 64.45 64.45 64.45 0.0K
14:52 64.41 64.41 64.41 64.41 0.4K
14:53 64.41 64.44 64.41 64.44 0.1K
14:54 64.44 64.44 64.44 64.44 0.0K
14:55 64.42 64.42 64.42 64.42 0.3K
14:56 64.42 64.42 64.42 64.42 0.1K
14:57 64.42 64.42 64.42 64.42 0.2K
14:58 64.64 64.81 64.63 64.81 1.1K
14:59 64.81 64.81 64.81 64.81 0.3K
15:00 64.81 64.81 64.81 64.81 0.4K
15:01 64.81 64.81 64.81 64.81 0.2K
15:02 64.81 64.81 64.71 64.78 0.6K
15:03 64.78 64.78 64.53 64.53 1.6K
15:04 64.53 64.54 64.53 64.54 2.6K
15:05 64.80 64.80 64.55 64.55 1.3K
15:06 64.55 64.77 64.55 64.77 0.5K
15:07 64.77 64.77 64.77 64.77 0.2K
15:08 64.77 64.77 64.77 64.77 0.4K
15:09 64.77 64.77 64.77 64.77 0.1K
15:10 64.77 64.77 64.77 64.77 0.0K
15:11 64.77 64.77 64.77 64.77 0.5K
15:12 64.77 64.77 64.56 64.56 0.9K
15:13 64.56 64.74 64.56 64.74 0.8K
15:14 64.74 64.74 64.73 64.73 0.4K
15:15 64.73 64.73 64.52 64.52 0.4K
15:16 64.64 64.77 64.64 64.77 0.7K
15:17 64.77 64.77 64.77 64.77 0.1K
15:18 64.77 64.77 64.55 64.55 0.3K
15:19 64.55 64.77 64.55 64.77 0.8K
15:20 64.81 64.97 64.81 64.82 0.8K
15:21 64.82 64.96 64.82 64.96 0.4K
15:22 64.96 64.96 64.81 64.81 0.6K
15:23 64.81 64.87 64.78 64.87 0.9K
15:24 64.87 64.87 64.87 64.87 0.1K
15:25 64.87 64.87 64.87 64.87 0.1K
15:26 64.87 65.00 64.87 64.99 0.6K
15:27 64.99 65.00 64.88 64.88 2.9K
15:28 64.88 64.88 64.88 64.88 0.3K
15:29 64.88 64.88 64.29 64.29 2.1K
15:30 64.42 64.42 64.42 64.42 1.2K
15:31 64.42 64.42 64.42 64.42 0.2K
15:32 64.42 64.42 64.13 64.13 0.4K
15:33 64.34 64.36 64.34 64.36 1.2K
15:34 64.36 64.36 64.23 64.23 0.1K
15:35 64.23 64.23 64.23 64.23 0.1K
15:36 64.23 64.23 64.09 64.09 2.4K
15:37 63.95 63.95 63.87 63.87 10.9K
15:38 63.87 63.87 63.87 63.87 0.2K
15:39 63.87 64.08 63.87 64.02 1.0K
15:40 64.31 64.31 64.12 64.12 1.8K
15:41 64.12 64.14 64.12 64.12 0.9K
15:42 64.12 64.12 64.12 64.12 0.3K
15:43 64.12 64.12 63.94 63.98 1.3K
15:44 63.98 64.00 63.82 63.82 1.0K
15:45 63.82 63.85 63.75 63.75 1.7K
15:46 63.53 63.53 63.53 63.53 0.4K
15:47 63.84 63.84 63.84 63.84 1.0K
15:48 63.84 63.84 63.76 63.76 1.0K
15:49 63.84 63.94 63.76 63.94 2.3K
15:50 63.98 64.09 63.98 64.09 1.1K
15:51 64.09 64.09 62.63 63.08 47.4K
15:52 63.20 63.40 63.20 63.30 11.3K
15:53 63.30 63.30 63.20 63.20 3.4K
15:54 63.20 63.20 63.08 63.08 0.4K
15:55 63.08 63.08 62.86 62.86 3.1K
15:56 62.97 62.97 62.76 62.76 4.9K
15:57 62.70 62.89 62.70 62.81 3.8K
15:58 62.76 62.97 62.76 62.97 5.7K
15:59 62.97 63.07 62.97 63.07 2.3K
16:00 63.04 65.00 63.04 63.27 24.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar