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 55.05 57.33 55.05 55.31 25.2K
09:32 55.31 55.74 55.31 55.73 1.4K
09:33 55.25 55.44 54.63 55.44 2.1K
09:34 55.40 55.40 55.40 55.40 2.9K
09:35 55.40 55.40 55.40 55.40 0.0K
09:36 55.01 55.75 55.01 55.68 6.1K
09:37 55.32 55.32 55.13 55.13 3.6K
09:38 55.53 55.53 55.35 55.35 5.5K
09:39 55.31 55.31 54.64 54.64 3.0K
09:40 54.64 54.85 54.64 54.80 0.8K
09:41 54.96 54.96 54.62 54.64 1.5K
09:42 54.64 54.64 54.64 54.64 1.8K
09:43 55.29 55.37 55.13 55.37 2.2K
09:44 55.37 55.66 55.35 55.55 1.0K
09:45 55.59 56.27 55.59 56.27 19.9K
09:46 56.13 56.13 55.82 56.02 6.8K
09:47 55.81 55.81 55.77 55.77 3.1K
09:48 55.50 55.72 55.43 55.72 6.0K
09:49 55.72 55.72 55.72 55.72 1.0K
09:50 55.75 56.18 55.67 56.18 3.5K
09:51 56.18 56.18 55.90 55.95 1.0K
09:52 55.98 55.98 55.80 55.80 6.5K
09:53 55.80 55.85 55.80 55.85 2.7K
09:54 55.85 55.85 55.75 55.75 0.9K
09:55 55.75 55.82 55.75 55.75 1.0K
09:56 55.75 55.83 55.70 55.83 4.2K
09:57 55.82 55.97 55.76 55.76 3.2K
09:58 55.76 56.31 55.76 56.31 8.9K
09:59 56.40 56.70 56.40 56.50 2.2K
10:00 56.50 56.62 56.50 56.62 3.4K
10:01 56.62 56.72 56.61 56.72 4.5K
10:02 56.72 56.72 56.46 56.46 1.5K
10:03 56.24 56.24 55.69 55.69 1.1K
10:04 55.69 55.69 55.69 55.69 0.4K
10:05 55.74 55.80 55.74 55.80 0.5K
10:06 55.80 55.80 55.78 55.79 1.7K
10:07 55.88 56.03 55.88 56.03 0.9K
10:08 56.03 56.03 55.48 55.48 2.3K
10:09 55.48 55.48 55.48 55.48 0.2K
10:10 55.47 55.71 55.40 55.43 2.3K
10:11 55.42 55.56 55.42 55.56 1.8K
10:12 55.69 55.82 55.69 55.82 0.3K
10:13 55.82 55.82 55.82 55.82 0.0K
10:14 55.82 55.82 55.82 55.82 1.6K
10:15 55.65 55.65 55.62 55.62 1.4K
10:16 55.47 55.47 55.47 55.47 0.9K
10:17 55.47 55.48 55.25 55.48 0.6K
10:18 55.48 55.48 55.48 55.48 0.2K
10:19 55.48 55.48 55.48 55.48 1.6K
10:20 55.48 55.48 55.48 55.48 0.3K
10:21 55.48 55.48 54.80 54.80 1.1K
10:22 54.80 54.80 54.57 54.57 2.1K
10:23 54.57 54.57 54.57 54.57 0.5K
10:24 54.57 54.75 54.28 54.28 1.9K
10:25 54.28 54.29 54.26 54.29 0.4K
10:26 54.26 54.28 54.26 54.28 0.6K
10:27 54.50 54.78 54.49 54.78 1.0K
10:28 54.49 54.52 54.49 54.52 0.4K
10:29 54.52 54.55 54.52 54.55 0.4K
10:30 54.31 54.31 54.25 54.25 1.5K
10:31 54.25 54.25 54.00 54.00 3.6K
10:32 54.00 54.28 54.00 54.28 1.9K
10:33 54.28 54.28 54.09 54.09 0.6K
10:34 54.16 54.16 54.16 54.16 0.1K
10:35 54.16 54.39 54.16 54.39 0.3K
10:36 54.39 54.39 53.86 53.86 2.3K
10:37 53.86 54.20 53.86 54.19 2.3K
10:38 54.13 54.31 54.10 54.10 1.5K
10:39 53.97 53.97 53.67 53.67 1.4K
10:40 53.79 53.80 53.79 53.80 2.1K
10:41 53.80 53.80 53.56 53.56 0.3K
10:42 53.83 53.83 53.50 53.50 1.0K
10:43 53.27 53.50 53.27 53.50 1.1K
10:44 53.50 53.50 53.33 53.46 1.2K
10:45 53.29 53.85 53.29 53.85 2.5K
10:46 53.75 53.84 53.72 53.72 3.0K
10:47 53.72 53.72 53.72 53.72 0.3K
10:48 53.72 53.72 53.52 53.52 0.7K
10:49 53.52 53.52 53.52 53.52 0.2K
10:50 53.52 53.86 53.52 53.86 0.1K
10:51 53.70 53.93 53.63 53.93 0.6K
10:52 53.93 53.93 53.85 53.86 0.6K
10:53 53.63 53.63 53.63 53.63 1.5K
10:54 53.63 53.65 53.63 53.63 2.3K
10:55 53.87 53.87 53.87 53.87 0.4K
10:56 53.87 53.87 53.87 53.87 0.1K
10:57 53.87 54.01 53.85 53.85 0.8K
10:58 53.83 54.00 53.83 54.00 0.7K
10:59 54.00 54.02 54.00 54.02 0.3K
11:00 54.02 54.02 54.02 54.02 0.1K
11:01 54.02 54.02 54.02 54.02 0.0K
11:02 54.02 54.19 53.71 54.19 0.4K
11:03 54.19 54.19 54.19 54.19 0.2K
11:04 54.19 54.19 54.19 54.19 0.0K
11:05 53.51 53.51 53.51 53.51 0.1K
11:06 53.51 53.71 53.51 53.65 1.0K
11:07 53.65 53.79 53.65 53.79 0.4K
11:08 53.79 53.79 53.47 53.47 0.8K
11:09 53.50 53.52 53.39 53.52 0.8K
11:10 53.52 53.52 53.52 53.52 0.3K
11:11 53.52 53.52 53.43 53.43 0.2K
11:12 53.43 53.74 53.40 53.74 1.2K
11:13 53.72 53.72 53.46 53.52 1.5K
11:14 53.52 53.52 53.25 53.25 0.5K
11:15 53.25 53.25 53.25 53.25 0.5K
11:16 53.25 53.42 53.25 53.42 0.6K
11:17 53.53 53.53 53.53 53.53 0.5K
11:18 53.53 53.65 53.53 53.65 0.8K
11:19 53.65 53.65 53.65 53.65 0.0K
11:20 53.65 53.65 53.65 53.65 0.6K
11:21 53.65 53.79 53.65 53.79 0.6K
11:22 53.70 53.70 53.70 53.70 1.1K
11:23 53.72 53.72 53.54 53.54 1.4K
11:24 53.48 53.48 53.48 53.48 0.2K
11:25 53.48 53.53 53.48 53.53 0.2K
11:26 53.89 54.08 53.89 54.08 1.4K
11:27 54.00 54.00 53.90 53.90 3.2K
11:28 53.84 53.84 53.83 53.83 0.4K
11:29 53.97 54.00 53.97 54.00 2.2K
11:30 54.00 54.23 53.86 54.23 0.6K
11:31 54.23 54.23 54.04 54.04 0.8K
11:32 54.04 54.04 53.82 53.82 0.7K
11:33 53.81 53.81 53.81 53.81 0.2K
11:34 53.83 53.83 53.83 53.83 0.4K
11:35 53.83 54.11 53.83 54.10 5.3K
11:36 54.10 54.10 53.84 53.84 0.2K
11:37 53.81 54.04 53.81 54.02 2.5K
11:38 54.02 54.02 54.02 54.02 0.4K
11:39 54.22 54.52 54.22 54.52 1.5K
11:40 54.34 54.46 54.34 54.35 0.5K
11:41 54.35 54.35 54.35 54.35 0.2K
11:42 54.35 54.44 54.35 54.44 0.5K
11:43 54.44 54.44 54.44 54.44 0.1K
11:44 54.44 54.44 54.44 54.44 0.2K
11:45 54.44 54.44 54.44 54.44 0.1K
11:46 54.44 54.69 54.44 54.69 2.2K
11:47 54.69 54.69 54.69 54.69 0.5K
11:48 54.73 54.75 54.73 54.75 1.8K
11:49 54.56 54.91 54.56 54.88 1.3K
11:50 55.21 55.21 54.89 54.89 1.6K
11:51 54.89 54.89 54.89 54.89 0.0K
11:52 54.89 55.25 54.89 55.25 0.8K
11:53 55.25 55.25 55.25 55.25 1.1K
11:54 55.43 55.43 55.43 55.43 1.8K
11:55 55.46 55.46 55.40 55.40 0.5K
11:56 55.40 55.40 55.08 55.08 1.3K
11:57 55.07 55.07 55.07 55.07 0.8K
11:58 55.07 55.10 55.07 55.10 0.3K
11:59 55.10 55.18 55.10 55.18 0.8K
12:00 55.18 55.18 55.18 55.18 0.0K
12:01 55.18 55.26 55.16 55.26 0.4K
12:02 55.26 55.26 55.10 55.10 0.2K
12:03 55.10 55.31 55.10 55.18 0.8K
12:04 55.18 55.18 55.18 55.18 0.1K
12:05 55.18 55.31 55.18 55.31 0.3K
12:06 55.31 55.31 55.31 55.31 0.2K
12:07 55.31 55.31 55.31 55.31 0.0K
12:08 55.31 55.31 55.16 55.16 0.3K
12:09 55.00 55.00 55.00 55.00 0.6K
12:10 55.00 55.00 54.93 54.93 0.5K
12:11 54.93 55.04 54.93 55.04 0.1K
12:12 55.04 55.04 55.01 55.01 0.4K
12:13 55.00 55.16 55.00 55.16 0.8K
12:14 55.16 55.28 55.16 55.28 0.4K
12:15 55.28 55.28 55.28 55.28 0.5K
12:16 55.28 55.28 55.28 55.28 0.0K
12:17 55.28 55.28 55.28 55.28 0.0K
12:18 55.28 55.28 55.28 55.28 0.3K
12:19 55.03 55.03 55.03 55.03 0.5K
12:20 54.83 54.84 54.83 54.84 2.0K
12:21 54.78 54.78 54.64 54.64 0.6K
12:22 54.64 54.64 54.64 54.64 0.0K
12:23 54.64 54.70 54.64 54.69 0.3K
12:24 54.69 54.69 54.69 54.69 0.1K
12:25 54.69 54.69 54.50 54.50 0.2K
12:26 54.50 54.50 54.50 54.50 0.3K
12:27 54.50 54.52 54.50 54.52 1.3K
12:28 54.52 54.52 54.21 54.29 1.0K
12:29 54.44 54.44 54.40 54.40 1.4K
12:30 54.40 54.64 54.40 54.64 0.3K
12:31 54.64 54.64 54.29 54.29 2.1K
12:32 54.29 54.29 54.29 54.29 0.0K
12:33 54.29 54.30 53.85 53.85 4.4K
12:34 53.85 53.90 53.85 53.90 0.6K
12:35 53.79 53.79 53.76 53.76 0.5K
12:36 54.00 54.00 54.00 54.00 0.7K
12:37 54.00 54.00 54.00 54.00 0.3K
12:38 53.62 53.62 53.62 53.62 0.2K
12:39 53.62 53.65 53.62 53.65 0.4K
12:40 53.65 53.65 53.65 53.65 0.7K
12:41 53.65 53.65 53.65 53.65 0.1K
12:42 53.65 53.65 53.63 53.63 0.2K
12:43 53.64 53.64 53.62 53.62 1.2K
12:44 53.62 53.69 53.62 53.69 0.8K
12:45 53.69 53.69 53.69 53.69 0.3K
12:46 53.69 53.69 53.69 53.69 0.1K
12:47 53.69 53.69 53.69 53.69 0.2K
12:48 53.69 53.69 53.69 53.69 0.0K
12:49 53.69 53.69 53.29 53.29 1.6K
12:50 53.29 53.29 53.29 53.29 0.1K
12:51 53.29 53.29 53.29 53.29 0.1K
12:52 53.29 53.57 53.29 53.57 1.8K
12:53 53.57 53.57 53.57 53.57 0.4K
12:54 53.57 53.57 53.57 53.57 0.1K
12:55 53.57 53.77 53.55 53.77 1.9K
12:56 53.70 53.70 53.70 53.70 1.1K
12:57 53.70 53.70 53.69 53.69 0.3K
12:58 53.69 53.69 53.69 53.69 0.1K
12:59 53.69 53.69 53.69 53.69 0.1K
13:00 53.69 53.69 53.68 53.68 0.2K
13:01 53.68 53.68 53.68 53.68 0.1K
13:02 53.68 53.68 53.68 53.68 0.2K
13:03 53.68 53.68 53.39 53.39 0.8K
13:04 53.32 53.32 53.30 53.30 0.7K
13:05 53.29 53.29 53.15 53.15 2.6K
13:06 53.21 53.21 52.88 52.88 4.4K
13:07 52.88 52.88 52.88 52.88 0.1K
13:08 52.92 52.92 52.92 52.92 0.2K
13:09 53.36 53.43 53.28 53.28 2.8K
13:10 53.28 53.66 53.28 53.50 1.6K
13:11 53.50 53.50 53.50 53.50 0.3K
13:12 53.50 53.50 53.50 53.50 0.1K
13:13 53.40 53.40 53.40 53.40 0.1K
13:14 53.29 53.29 53.29 53.29 0.2K
13:15 53.49 53.55 53.49 53.55 0.4K
13:16 53.45 53.45 53.37 53.37 0.3K
13:17 53.37 53.37 53.29 53.29 0.3K
13:18 53.29 53.29 53.25 53.25 1.4K
13:19 53.25 53.25 53.25 53.25 0.0K
13:20 53.25 53.63 53.25 53.63 0.2K
13:21 53.63 53.75 53.63 53.75 1.0K
13:22 53.75 53.75 53.75 53.75 0.8K
13:23 53.75 53.75 53.63 53.63 0.5K
13:24 53.51 53.51 53.51 53.51 0.2K
13:25 53.51 53.51 53.51 53.51 0.0K
13:26 53.47 53.47 53.47 53.47 0.9K
13:27 53.47 53.48 53.47 53.48 0.3K
13:28 53.41 53.41 53.41 53.41 0.1K
13:29 53.41 53.41 53.41 53.41 0.1K
13:30 53.41 53.58 53.41 53.58 0.6K
13:31 53.58 53.58 53.25 53.25 0.5K
13:32 53.25 53.25 53.25 53.25 0.2K
13:33 53.25 53.25 53.25 53.25 0.0K
13:34 53.25 53.34 53.25 53.34 0.2K
13:35 53.34 53.34 53.34 53.34 0.2K
13:36 53.34 53.34 53.34 53.34 0.0K
13:37 53.34 53.34 53.34 53.34 0.1K
13:38 53.34 53.34 53.34 53.34 0.1K
13:39 53.34 53.38 53.34 53.38 0.1K
13:40 53.38 53.38 53.38 53.38 0.1K
13:41 53.38 53.38 53.38 53.38 0.2K
13:42 53.38 53.38 53.38 53.38 0.2K
13:43 53.38 53.38 53.38 53.38 0.0K
13:44 53.38 53.38 53.38 53.38 0.1K
13:45 53.38 53.38 53.38 53.38 0.2K
13:46 53.38 53.54 53.27 53.54 1.9K
13:47 53.62 53.62 53.62 53.62 0.3K
13:48 53.62 53.71 53.62 53.71 0.2K
13:49 53.70 53.70 53.60 53.60 0.5K
13:50 53.60 53.60 53.60 53.60 0.0K
13:51 53.60 53.60 53.60 53.60 0.2K
13:52 53.60 53.60 53.60 53.60 0.0K
13:53 53.60 53.62 53.51 53.62 0.5K
13:54 53.62 53.62 53.62 53.62 0.2K
13:55 53.62 53.62 53.62 53.62 0.0K
13:56 53.62 53.62 53.49 53.49 0.2K
13:57 53.49 53.49 53.49 53.49 0.0K
13:58 53.49 53.49 53.49 53.49 0.0K
13:59 53.49 53.49 53.44 53.44 1.1K
14:00 53.44 53.44 53.44 53.44 0.0K
14:01 53.44 53.44 53.44 53.44 0.0K
14:02 53.44 53.44 53.44 53.44 0.0K
14:03 53.44 53.44 53.44 53.44 0.1K
14:04 53.44 53.44 53.44 53.44 0.0K
14:05 53.44 53.80 53.44 53.80 0.6K
14:06 53.88 54.00 53.88 54.00 1.3K
14:07 54.00 54.00 54.00 54.00 0.0K
14:08 54.00 54.00 53.84 53.84 1.9K
14:09 53.84 53.84 53.84 53.84 0.1K
14:10 53.80 53.80 53.80 53.80 1.2K
14:11 53.80 53.85 53.80 53.85 0.2K
14:12 53.85 53.85 53.69 53.69 0.3K
14:13 53.69 53.69 53.69 53.69 0.1K
14:14 53.69 53.69 53.50 53.50 2.9K
14:15 53.50 53.50 53.50 53.50 0.3K
14:16 53.50 53.50 53.40 53.40 0.3K
14:17 53.40 53.40 53.40 53.40 0.0K
14:18 53.40 53.40 53.40 53.40 0.0K
14:19 53.40 53.49 53.40 53.49 0.2K
14:20 53.42 53.42 53.42 53.42 0.1K
14:21 53.42 53.42 53.33 53.42 1.6K
14:22 53.42 53.50 53.42 53.50 0.1K
14:23 53.50 53.50 53.38 53.38 0.4K
14:24 53.38 53.68 53.38 53.68 0.5K
14:25 53.68 53.70 53.54 53.70 1.6K
14:26 53.70 53.70 53.61 53.61 0.5K
14:27 53.61 53.61 53.61 53.61 0.1K
14:28 53.61 53.72 53.61 53.72 0.9K
14:29 53.76 53.85 53.76 53.81 1.3K
14:30 53.81 53.81 53.81 53.81 0.2K
14:31 53.81 53.81 53.71 53.71 0.8K
14:32 53.71 53.71 53.71 53.71 0.7K
14:33 53.94 54.07 53.94 54.07 1.5K
14:34 54.08 54.08 53.86 53.86 0.4K
14:35 53.86 53.86 53.82 53.82 0.5K
14:36 53.82 53.82 53.82 53.82 0.1K
14:37 53.82 53.82 53.82 53.82 0.0K
14:38 53.82 53.82 53.82 53.82 0.1K
14:39 53.82 53.82 53.82 53.82 0.1K
14:40 53.86 53.94 53.86 53.86 0.9K
14:41 53.86 53.86 53.71 53.71 1.4K
14:42 53.71 53.85 53.71 53.85 0.2K
14:43 53.85 53.85 53.69 53.69 1.1K
14:44 53.70 53.70 53.70 53.70 1.0K
14:45 53.70 53.70 53.70 53.70 0.1K
14:46 53.70 53.70 53.70 53.70 0.1K
14:47 53.88 53.88 53.69 53.69 0.8K
14:48 53.69 53.77 53.69 53.77 0.6K
14:49 53.77 53.91 53.77 53.91 0.4K
14:50 53.91 53.99 53.82 53.82 1.0K
14:51 53.89 53.89 53.89 53.89 0.3K
14:52 53.89 53.89 53.89 53.89 0.1K
14:53 54.00 54.00 54.00 54.00 0.2K
14:54 54.00 54.00 53.95 53.95 0.2K
14:55 53.95 53.95 53.95 53.95 0.1K
14:56 53.95 53.95 53.95 53.95 0.2K
14:57 53.95 53.98 53.95 53.98 0.4K
14:58 53.98 53.98 53.82 53.82 0.8K
14:59 53.99 53.99 53.99 53.99 0.3K
15:00 53.99 53.99 53.63 53.67 1.7K
15:01 53.67 53.67 53.67 53.67 0.3K
15:02 53.67 53.67 53.67 53.67 0.0K
15:03 53.67 53.67 53.63 53.63 0.2K
15:04 53.63 53.63 53.63 53.63 0.7K
15:05 53.63 53.91 53.63 53.91 0.6K
15:06 53.91 53.91 53.91 53.91 0.0K
15:07 53.91 53.91 53.91 53.91 0.1K
15:08 53.91 53.91 53.38 53.38 1.5K
15:09 53.38 53.98 53.38 53.98 1.1K
15:10 53.98 53.98 53.98 53.98 0.1K
15:11 53.98 53.98 53.98 53.98 0.0K
15:12 53.98 53.98 53.98 53.98 0.2K
15:13 53.98 54.29 53.98 54.29 0.8K
15:14 54.23 54.30 54.23 54.30 1.3K
15:15 54.30 54.30 54.30 54.30 0.4K
15:16 54.30 54.30 54.20 54.20 0.9K
15:17 54.20 54.20 54.16 54.16 1.0K
15:18 54.30 54.30 54.30 54.30 0.2K
15:19 54.30 54.30 54.30 54.30 0.0K
15:20 54.30 54.30 54.30 54.30 0.1K
15:21 54.30 54.30 54.19 54.19 0.3K
15:22 54.19 54.19 54.19 54.19 0.1K
15:23 54.19 54.19 54.19 54.19 0.0K
15:24 54.19 54.19 54.19 54.19 0.0K
15:25 54.19 54.19 54.19 54.19 0.3K
15:26 54.19 54.19 54.19 54.19 0.1K
15:27 54.19 54.19 54.19 54.19 0.1K
15:28 54.14 54.24 54.14 54.24 1.5K
15:29 54.33 54.33 54.33 54.33 2.1K
15:30 54.29 54.44 54.27 54.27 0.8K
15:31 54.26 54.26 54.11 54.11 2.1K
15:32 54.11 54.19 54.11 54.19 0.4K
15:33 54.12 54.18 54.12 54.12 0.8K
15:34 54.12 54.20 54.12 54.20 0.2K
15:35 54.20 54.20 54.20 54.20 0.2K
15:36 54.20 54.20 54.05 54.05 1.0K
15:37 53.87 53.87 53.87 53.87 0.6K
15:38 54.05 54.06 54.05 54.06 1.6K
15:39 54.06 54.06 54.06 54.06 0.1K
15:40 54.06 54.06 54.06 54.06 0.1K
15:41 54.06 54.07 54.06 54.07 0.4K
15:42 54.07 54.07 54.07 54.07 0.1K
15:43 54.07 54.11 54.07 54.11 0.2K
15:44 54.11 54.12 54.11 54.12 0.5K
15:45 54.12 54.18 54.07 54.07 3.2K
15:46 54.07 54.12 54.07 54.12 1.4K
15:47 54.12 54.12 54.05 54.05 0.6K
15:48 54.05 54.16 54.05 54.16 0.3K
15:49 54.16 54.16 54.16 54.16 0.0K
15:50 54.16 54.23 54.16 54.23 1.0K
15:51 54.10 54.10 54.10 54.10 1.0K
15:52 54.10 54.10 54.10 54.10 0.5K
15:53 54.10 54.15 54.10 54.15 0.9K
15:54 54.23 54.23 54.15 54.15 1.5K
15:55 54.15 54.20 54.08 54.08 1.7K
15:56 54.27 54.36 54.24 54.36 5.3K
15:57 54.36 54.56 54.36 54.56 4.6K
15:58 54.56 54.57 54.48 54.55 3.1K
15:59 54.55 54.59 54.55 54.58 1.6K
16:00 54.53 54.60 54.34 54.60 36.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar