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 60.80 63.61 60.61 61.28 17.0K
09:32 61.28 61.28 60.63 60.69 1.3K
09:33 60.69 60.69 59.19 59.83 13.1K
09:34 59.47 59.47 58.17 58.32 6.1K
09:35 58.14 58.34 58.14 58.34 9.8K
09:36 58.52 58.69 58.19 58.19 3.0K
09:37 58.19 59.10 58.19 59.01 2.3K
09:38 59.10 59.10 58.25 58.25 0.5K
09:39 58.25 60.71 58.25 60.71 2.5K
09:40 60.53 60.53 60.09 60.25 1.9K
09:41 60.25 60.50 60.25 60.47 1.4K
09:42 60.47 60.47 60.31 60.31 1.8K
09:43 60.31 61.10 60.31 61.10 0.4K
09:44 61.10 61.10 60.50 60.50 1.4K
09:45 60.50 60.50 59.55 59.55 0.9K
09:46 59.55 60.46 59.50 59.50 2.2K
09:47 59.50 59.50 59.50 59.50 0.6K
09:48 59.50 59.50 59.50 59.50 0.1K
09:49 59.50 59.53 59.50 59.53 1.5K
09:50 59.35 59.59 59.35 59.59 1.1K
09:51 59.59 59.93 59.12 59.19 3.3K
09:52 59.19 59.59 59.19 59.59 4.5K
09:53 59.59 59.60 59.59 59.60 0.5K
09:54 59.60 59.96 59.60 59.96 0.5K
09:55 59.96 59.96 59.91 59.91 0.9K
09:56 59.91 59.91 59.91 59.91 0.1K
09:57 59.61 59.61 58.28 58.28 45.4K
09:58 58.33 58.47 58.15 58.15 2.8K
09:59 58.20 58.28 57.88 57.88 31.6K
10:00 58.00 58.23 58.00 58.23 2.0K
10:01 58.24 58.24 57.97 57.97 2.7K
10:02 57.97 58.73 57.90 58.73 3.7K
10:03 58.73 58.82 58.73 58.82 2.6K
10:04 58.82 59.08 58.82 59.08 0.2K
10:05 59.08 59.08 59.08 59.08 0.4K
10:06 59.08 59.37 59.08 59.37 0.3K
10:07 59.37 59.37 58.64 58.90 3.0K
10:08 58.90 58.90 58.13 58.48 1.6K
10:09 58.48 58.48 58.42 58.42 2.0K
10:10 58.06 58.25 58.04 58.04 1.8K
10:11 58.04 58.13 58.01 58.13 0.8K
10:12 58.13 58.13 57.78 58.06 4.0K
10:13 58.06 58.06 58.06 58.06 0.3K
10:14 58.06 58.19 58.06 58.19 2.0K
10:15 58.19 58.44 58.19 58.44 6.0K
10:16 58.44 58.44 58.11 58.11 0.8K
10:17 58.11 58.42 58.11 58.36 1.8K
10:18 58.03 58.03 58.03 58.03 1.8K
10:19 58.08 58.08 58.08 58.08 0.3K
10:20 58.08 58.08 58.08 58.08 0.3K
10:21 58.08 58.43 58.08 58.43 0.8K
10:22 58.43 58.45 58.16 58.45 3.3K
10:23 58.45 58.45 58.00 58.00 1.3K
10:24 58.01 58.25 58.01 58.25 0.5K
10:25 58.25 58.25 57.62 57.62 0.9K
10:26 57.64 57.64 57.64 57.64 1.3K
10:27 57.64 57.64 57.58 57.58 0.5K
10:28 57.58 57.58 57.10 57.58 4.2K
10:29 57.58 57.58 57.37 57.37 0.4K
10:30 57.37 57.50 57.37 57.50 0.7K
10:31 57.50 57.58 57.50 57.58 0.5K
10:32 57.41 57.41 57.17 57.35 1.1K
10:33 57.53 57.53 57.17 57.17 5.4K
10:34 57.17 57.51 57.17 57.25 6.0K
10:35 57.25 57.25 57.25 57.25 0.6K
10:36 57.16 57.16 57.16 57.16 2.3K
10:37 57.08 57.08 56.81 56.81 8.9K
10:38 56.78 57.22 56.78 56.88 2.3K
10:39 57.65 57.66 57.38 57.66 1.2K
10:40 57.66 57.66 57.27 57.27 0.4K
10:41 57.27 57.78 57.27 57.78 5.6K
10:42 57.78 57.78 57.33 57.70 2.6K
10:43 57.70 57.70 57.34 57.34 1.9K
10:44 57.56 58.09 57.49 57.49 2.6K
10:45 57.49 57.96 57.49 57.96 0.5K
10:46 57.96 57.96 57.90 57.90 0.6K
10:47 57.90 57.90 57.30 57.30 3.1K
10:48 57.30 57.54 57.30 57.54 1.2K
10:49 57.54 57.54 56.88 57.21 2.9K
10:50 57.21 57.21 57.21 57.21 0.3K
10:51 56.82 56.82 56.82 56.82 0.9K
10:52 56.82 56.82 56.49 56.80 1.4K
10:53 56.80 56.80 56.46 56.46 2.2K
10:54 56.68 56.68 56.40 56.40 0.9K
10:55 56.40 56.40 56.40 56.40 0.4K
10:56 56.50 56.68 56.50 56.68 2.0K
10:57 56.68 56.68 56.68 56.68 0.3K
10:58 56.68 56.83 56.68 56.83 0.3K
10:59 56.62 56.62 56.62 56.62 0.7K
11:00 56.62 56.62 56.62 56.62 0.5K
11:01 56.62 56.73 56.62 56.73 1.8K
11:02 56.73 56.73 56.38 56.38 1.3K
11:03 56.38 56.53 56.38 56.53 0.4K
11:04 56.21 56.25 56.21 56.25 1.5K
11:05 56.30 56.30 56.30 56.30 0.5K
11:06 56.30 56.30 56.30 56.30 0.6K
11:07 56.30 56.31 56.30 56.31 0.8K
11:08 56.43 56.57 56.43 56.47 2.7K
11:09 56.47 56.57 56.47 56.57 1.0K
11:10 56.59 56.93 56.59 56.93 5.0K
11:11 56.93 56.97 56.93 56.97 1.6K
11:12 56.86 57.32 56.86 57.32 1.1K
11:13 57.32 57.47 57.00 57.00 1.8K
11:14 57.00 57.00 57.00 57.00 0.4K
11:15 57.00 57.00 57.00 57.00 0.2K
11:16 56.87 56.96 56.80 56.80 1.4K
11:17 56.73 56.79 56.73 56.79 1.1K
11:18 56.67 56.84 56.67 56.84 1.6K
11:19 56.91 56.94 56.82 56.94 3.3K
11:20 56.94 56.97 56.90 56.91 1.6K
11:21 56.91 56.99 56.81 56.99 1.6K
11:22 56.99 57.16 56.99 57.16 0.6K
11:23 57.16 57.36 57.16 57.36 2.5K
11:24 57.36 57.36 57.10 57.10 0.2K
11:25 57.10 57.10 57.08 57.08 0.8K
11:26 57.18 57.18 57.04 57.11 1.1K
11:27 57.40 57.40 57.38 57.38 3.1K
11:28 56.79 56.79 56.79 56.79 4.4K
11:29 56.79 56.79 56.79 56.79 1.3K
11:30 56.79 56.79 56.79 56.79 0.1K
11:31 56.79 56.79 56.46 56.46 1.3K
11:32 56.46 56.46 56.39 56.39 0.6K
11:33 56.52 56.52 56.51 56.51 2.1K
11:34 56.64 56.77 56.60 56.77 1.4K
11:35 56.77 56.79 56.77 56.79 0.4K
11:36 56.79 56.79 56.79 56.79 0.1K
11:37 56.79 56.79 56.64 56.64 0.7K
11:38 56.64 56.64 56.64 56.64 1.6K
11:39 56.64 56.64 56.47 56.61 2.2K
11:40 56.61 56.61 56.61 56.61 0.0K
11:41 56.61 56.61 56.54 56.54 1.0K
11:42 56.54 56.54 56.54 56.54 0.4K
11:43 56.54 56.86 56.54 56.86 1.2K
11:44 56.86 56.98 56.86 56.98 1.8K
11:45 56.85 57.03 56.85 56.98 0.7K
11:46 57.21 57.21 57.21 57.21 1.0K
11:47 57.21 57.21 57.21 57.21 0.2K
11:48 57.21 57.21 57.21 57.21 0.1K
11:49 57.21 57.21 56.90 56.90 0.7K
11:50 56.90 56.90 56.90 56.90 0.5K
11:51 56.93 56.93 56.93 56.93 0.5K
11:52 56.93 56.93 56.93 56.93 0.2K
11:53 56.93 56.93 56.84 56.87 1.5K
11:54 56.87 56.87 56.87 56.87 0.3K
11:55 56.87 56.87 56.75 56.75 0.9K
11:56 56.89 56.89 56.50 56.50 0.8K
11:57 56.86 56.86 56.86 56.86 0.4K
11:58 56.86 56.86 56.58 56.58 1.5K
11:59 56.82 56.82 56.82 56.82 0.1K
12:00 56.82 56.85 56.60 56.67 1.2K
12:01 56.67 56.67 56.67 56.67 0.1K
12:02 56.61 56.77 56.61 56.77 1.5K
12:03 56.77 56.77 56.60 56.60 0.7K
12:04 56.60 56.83 56.58 56.58 0.8K
12:05 56.39 56.73 56.39 56.64 2.1K
12:06 56.64 56.65 56.64 56.65 0.4K
12:07 56.65 56.65 56.49 56.50 1.2K
12:08 56.50 56.63 56.50 56.63 0.3K
12:09 56.39 56.62 56.39 56.62 0.4K
12:10 56.48 56.59 56.48 56.58 1.0K
12:11 56.58 56.58 56.47 56.47 1.3K
12:12 56.36 56.59 56.36 56.47 2.3K
12:13 56.47 56.47 56.47 56.47 0.1K
12:14 56.47 56.53 56.36 56.36 2.9K
12:15 56.36 56.36 56.36 56.36 0.1K
12:16 56.29 56.33 56.29 56.33 2.2K
12:17 56.33 56.33 56.04 56.04 1.7K
12:18 56.04 56.04 56.04 56.04 0.7K
12:19 56.04 56.04 55.62 55.62 6.4K
12:20 55.62 55.81 55.62 55.80 1.9K
12:21 55.80 55.93 55.80 55.93 1.7K
12:22 55.83 55.83 55.83 55.83 0.2K
12:23 55.83 56.10 55.83 56.10 2.6K
12:24 56.07 56.07 56.07 56.07 1.5K
12:25 56.27 56.39 56.27 56.39 0.8K
12:26 56.39 56.48 56.39 56.48 2.2K
12:27 56.48 56.80 56.48 56.80 0.4K
12:28 57.07 57.10 57.07 57.10 1.0K
12:29 57.10 57.24 57.10 57.24 1.1K
12:30 57.24 57.75 57.08 57.75 1.1K
12:31 57.56 57.56 57.56 57.56 0.5K
12:32 57.50 57.50 57.50 57.50 0.2K
12:33 57.11 57.47 57.11 57.47 1.1K
12:34 57.47 57.47 57.32 57.32 0.5K
12:35 57.33 57.35 57.18 57.35 2.9K
12:36 57.35 57.43 57.13 57.13 1.3K
12:37 57.13 57.13 57.13 57.13 0.2K
12:38 57.13 57.13 57.13 57.13 0.1K
12:39 57.27 57.27 57.27 57.27 0.1K
12:40 57.27 57.34 57.27 57.27 0.4K
12:41 57.27 57.44 57.27 57.44 0.6K
12:42 57.12 57.50 57.12 57.50 2.8K
12:43 57.55 57.55 57.35 57.35 6.5K
12:44 57.35 57.37 57.35 57.37 1.3K
12:45 57.53 57.60 57.39 57.60 6.6K
12:46 57.60 57.60 57.26 57.31 0.8K
12:47 57.31 57.31 57.18 57.23 1.2K
12:48 57.23 57.80 57.16 57.80 1.4K
12:49 57.80 57.80 57.55 57.55 0.2K
12:50 57.49 57.71 57.49 57.71 0.9K
12:51 57.71 57.71 57.50 57.50 0.3K
12:52 57.50 57.50 57.50 57.50 1.3K
12:53 57.50 57.50 57.50 57.50 0.2K
12:54 57.50 57.50 57.49 57.49 1.4K
12:55 57.49 57.49 57.33 57.33 0.7K
12:56 57.33 57.33 57.33 57.33 1.3K
12:57 57.33 57.33 57.00 57.00 2.0K
12:58 57.00 57.00 57.00 57.00 0.1K
12:59 57.00 57.18 57.00 57.18 1.4K
13:00 57.18 57.47 57.18 57.47 0.6K
13:01 57.47 57.47 57.47 57.47 0.4K
13:02 57.47 57.47 57.47 57.47 0.0K
13:03 57.47 57.47 57.07 57.07 1.1K
13:04 57.07 57.21 57.07 57.12 0.9K
13:05 57.21 57.21 57.21 57.21 0.4K
13:06 57.21 57.21 56.98 56.98 1.7K
13:07 56.98 56.98 56.98 56.98 0.2K
13:08 56.93 57.12 56.93 57.12 1.7K
13:09 57.32 57.45 57.32 57.45 0.9K
13:10 57.45 57.45 57.45 57.45 0.2K
13:11 57.45 57.73 57.45 57.73 0.8K
13:12 57.73 57.78 57.73 57.78 1.6K
13:13 57.78 57.78 57.76 57.76 0.4K
13:14 57.76 57.76 57.60 57.73 1.4K
13:15 57.73 58.00 57.73 57.83 0.7K
13:16 57.83 57.83 57.83 57.83 0.0K
13:17 57.83 58.01 57.83 57.87 0.6K
13:18 57.94 58.07 57.94 58.05 5.7K
13:19 58.05 58.35 57.99 58.35 0.9K
13:20 57.96 58.06 57.89 58.06 2.0K
13:21 58.06 58.06 58.00 58.00 1.3K
13:22 58.34 58.34 58.34 58.34 1.1K
13:23 58.34 58.34 58.34 58.34 1.4K
13:24 58.34 58.41 58.32 58.32 0.9K
13:25 58.32 58.60 58.32 58.60 4.8K
13:26 58.32 58.32 57.85 57.85 4.4K
13:27 57.79 57.85 57.60 57.60 4.3K
13:28 57.60 57.63 57.60 57.63 0.1K
13:29 57.63 57.63 57.63 57.63 0.1K
13:30 57.63 57.82 57.63 57.82 1.6K
13:31 57.82 57.82 57.82 57.82 0.2K
13:32 57.82 57.82 57.51 57.51 0.4K
13:33 57.51 57.51 57.51 57.51 0.1K
13:34 57.32 57.38 57.32 57.38 4.2K
13:35 57.38 57.38 57.38 57.38 0.2K
13:36 57.38 57.54 57.38 57.44 1.5K
13:37 57.56 57.56 57.43 57.54 2.6K
13:38 57.54 57.54 57.54 57.54 0.0K
13:39 57.54 57.54 57.54 57.54 0.2K
13:40 57.54 57.54 57.54 57.54 0.3K
13:41 57.54 57.54 57.42 57.42 0.2K
13:42 57.42 57.54 57.42 57.54 1.3K
13:43 57.54 57.54 57.41 57.41 0.7K
13:44 57.32 57.42 57.25 57.42 1.9K
13:45 57.43 57.56 57.43 57.56 2.0K
13:46 57.56 57.56 57.56 57.56 0.6K
13:47 57.56 57.56 57.56 57.56 0.6K
13:48 57.56 57.56 57.56 57.56 0.1K
13:49 57.56 57.56 57.40 57.40 6.0K
13:50 57.52 57.52 57.52 57.52 0.2K
13:51 57.24 57.24 57.24 57.24 0.7K
13:52 57.24 57.24 57.00 57.00 0.6K
13:53 57.00 57.16 57.00 57.16 2.0K
13:54 57.16 57.16 57.15 57.15 0.3K
13:55 57.15 57.15 57.15 57.15 0.5K
13:56 57.15 57.15 57.01 57.01 0.8K
13:57 57.21 57.21 57.21 57.21 5.6K
13:58 57.64 57.64 57.31 57.31 2.1K
13:59 57.27 57.27 57.27 57.27 0.3K
14:00 57.78 57.78 57.78 57.78 0.5K
14:01 57.78 57.78 57.78 57.78 0.1K
14:02 57.78 57.91 57.78 57.91 0.3K
14:03 57.88 57.88 57.88 57.88 0.5K
14:04 57.37 57.37 57.37 57.37 1.2K
14:05 57.37 57.37 57.37 57.37 0.0K
14:06 57.37 57.37 57.26 57.26 1.5K
14:07 57.26 57.26 57.26 57.26 0.2K
14:08 57.26 57.26 57.26 57.26 0.2K
14:09 57.26 57.26 57.26 57.26 0.0K
14:10 57.26 57.42 57.26 57.42 1.8K
14:11 57.54 57.54 57.54 57.54 0.6K
14:12 57.54 57.54 57.26 57.26 0.2K
14:13 57.26 57.53 57.26 57.53 0.5K
14:14 57.39 57.50 57.20 57.25 3.5K
14:15 57.25 57.25 57.25 57.25 0.2K
14:16 57.25 57.44 57.25 57.44 1.6K
14:17 57.44 57.44 57.23 57.23 0.3K
14:18 57.23 57.30 57.15 57.15 0.8K
14:19 57.15 57.15 57.15 57.15 0.2K
14:20 57.00 57.16 57.00 57.16 5.3K
14:21 57.29 57.31 57.29 57.31 3.6K
14:22 57.31 57.31 57.27 57.27 0.3K
14:23 57.27 57.32 57.27 57.32 2.2K
14:24 57.43 57.65 57.43 57.65 0.9K
14:25 57.65 57.65 57.65 57.65 0.0K
14:26 57.65 57.65 57.65 57.65 0.0K
14:27 57.78 57.78 57.69 57.69 2.3K
14:28 57.69 57.69 57.69 57.69 0.0K
14:29 57.98 57.98 57.98 57.98 4.8K
14:30 57.98 57.98 57.98 57.98 0.0K
14:31 57.84 58.14 57.84 58.14 1.5K
14:32 58.14 58.51 58.14 58.49 0.4K
14:33 58.49 58.49 58.30 58.30 1.3K
14:34 58.30 58.45 58.07 58.07 2.9K
14:35 58.07 58.43 58.07 58.43 3.7K
14:36 58.18 58.18 58.18 58.18 0.1K
14:37 58.18 58.18 58.18 58.18 0.3K
14:38 58.24 58.46 58.24 58.46 0.6K
14:39 58.25 58.42 58.25 58.42 0.3K
14:40 58.42 58.42 58.26 58.26 1.0K
14:41 58.42 58.42 58.42 58.42 0.2K
14:42 58.26 58.27 58.26 58.27 1.3K
14:43 58.27 58.44 58.27 58.39 1.2K
14:44 58.38 58.46 58.38 58.46 0.8K
14:45 58.34 58.34 58.27 58.27 3.8K
14:46 58.42 58.42 58.42 58.42 1.3K
14:47 58.42 58.42 58.42 58.42 0.1K
14:48 58.29 58.29 58.29 58.29 0.4K
14:49 58.29 58.32 58.29 58.32 0.4K
14:50 58.32 58.32 58.32 58.32 0.1K
14:51 58.32 58.39 58.32 58.39 0.3K
14:52 58.39 58.39 58.09 58.09 2.6K
14:53 58.05 58.05 57.80 57.80 2.4K
14:54 57.80 57.80 57.40 57.40 0.9K
14:55 57.40 57.65 57.40 57.60 3.3K
14:56 57.51 57.51 57.51 57.51 2.3K
14:57 57.51 57.57 57.51 57.57 0.6K
14:58 57.57 57.57 57.57 57.57 0.2K
14:59 57.57 57.57 57.57 57.57 0.1K
15:00 57.57 57.57 57.57 57.57 0.1K
15:01 57.41 57.47 57.41 57.47 0.3K
15:02 57.47 57.47 57.47 57.47 0.2K
15:03 57.47 57.48 57.47 57.47 0.3K
15:04 57.47 57.47 57.47 57.47 0.5K
15:05 57.47 57.47 57.47 57.47 0.2K
15:06 57.48 57.64 57.48 57.64 2.5K
15:07 57.74 57.79 57.74 57.79 1.0K
15:08 57.67 57.67 57.67 57.67 0.4K
15:09 57.63 57.75 57.63 57.75 0.8K
15:10 57.75 57.75 57.63 57.63 0.3K
15:11 57.71 57.71 57.52 57.70 1.0K
15:12 57.70 57.70 57.70 57.70 0.0K
15:13 57.70 57.71 57.70 57.71 2.8K
15:14 57.71 57.71 57.71 57.71 0.1K
15:15 57.88 58.04 57.85 57.85 1.2K
15:16 57.85 58.00 57.85 57.88 1.1K
15:17 57.88 57.88 57.88 57.88 0.1K
15:18 57.88 57.88 57.88 57.88 0.0K
15:19 58.03 58.03 57.92 57.92 0.9K
15:20 57.92 57.92 57.92 57.92 0.2K
15:21 57.92 58.08 57.92 57.93 6.6K
15:22 57.93 57.93 57.93 57.93 0.1K
15:23 57.93 57.93 57.82 57.82 0.4K
15:24 57.82 57.82 57.65 57.65 0.1K
15:25 57.65 58.00 57.65 58.00 2.5K
15:26 58.00 58.00 58.00 58.00 0.5K
15:27 57.88 57.88 57.88 57.88 0.9K
15:28 57.88 57.88 57.88 57.88 0.4K
15:29 57.88 57.88 57.58 57.58 4.3K
15:30 57.56 57.69 57.56 57.69 1.1K
15:31 57.51 57.51 57.51 57.51 0.3K
15:32 57.51 57.53 57.51 57.53 0.6K
15:33 57.47 57.49 57.47 57.49 3.5K
15:34 57.26 57.26 57.26 57.26 2.1K
15:35 57.26 57.26 57.26 57.26 0.1K
15:36 57.26 57.43 57.09 57.09 2.0K
15:37 57.10 57.43 57.10 57.32 0.6K
15:38 57.32 57.32 57.32 57.32 0.2K
15:39 57.32 57.32 57.26 57.26 1.4K
15:40 57.26 57.26 57.13 57.20 2.6K
15:41 57.12 57.17 57.11 57.11 1.2K
15:42 57.03 57.19 57.02 57.02 1.3K
15:43 56.84 57.02 56.84 57.02 7.5K
15:44 57.02 57.02 57.02 57.02 0.5K
15:45 56.86 56.86 56.75 56.75 1.7K
15:46 56.87 56.87 56.77 56.77 0.5K
15:47 56.65 56.70 56.65 56.70 3.7K
15:48 56.70 56.88 56.70 56.85 3.2K
15:49 56.85 56.90 56.85 56.90 0.7K
15:50 56.90 56.90 56.90 56.90 0.5K
15:51 56.90 57.00 56.86 56.86 6.0K
15:52 56.86 56.87 56.69 56.82 2.1K
15:53 56.82 56.82 56.69 56.69 1.0K
15:54 56.69 56.69 56.50 56.52 4.1K
15:55 56.52 56.61 56.33 56.33 1.6K
15:56 56.43 56.45 56.32 56.32 5.3K
15:57 56.54 56.54 56.31 56.31 2.1K
15:58 56.26 56.29 56.17 56.17 12.2K
15:59 56.17 56.17 56.10 56.15 8.9K
16:00 56.17 56.25 55.44 56.23 50.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar