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 54.60 56.79 54.10 55.19 4.9K
09:32 55.48 55.59 55.48 55.59 2.6K
09:33 55.62 55.75 55.30 55.75 2.6K
09:34 55.75 56.23 55.00 55.00 2.9K
09:35 55.00 55.58 55.00 55.58 2.8K
09:36 55.58 56.14 55.58 56.14 2.3K
09:37 56.14 56.14 55.85 55.85 2.5K
09:38 55.79 55.79 55.00 55.00 0.4K
09:39 55.00 56.05 55.00 55.53 3.0K
09:40 55.53 56.04 55.53 56.04 0.8K
09:41 56.04 56.04 56.04 56.04 0.1K
09:42 56.04 56.04 56.04 56.04 5.1K
09:43 56.04 56.04 55.87 55.87 6.7K
09:44 55.87 56.45 55.87 56.45 1.1K
09:45 56.45 56.45 56.37 56.37 1.3K
09:46 56.43 56.43 56.43 56.43 0.5K
09:47 56.43 56.43 55.85 56.00 6.7K
09:48 56.00 56.00 55.50 55.50 1.0K
09:49 55.27 55.64 55.27 55.29 1.9K
09:50 55.29 55.29 55.29 55.29 0.0K
09:51 55.27 55.27 54.88 54.88 3.0K
09:52 54.88 54.88 54.88 54.88 0.0K
09:53 54.88 55.00 54.88 55.00 0.6K
09:54 55.51 55.51 55.51 55.51 1.1K
09:55 55.51 55.51 55.48 55.48 0.2K
09:56 55.48 55.48 55.48 55.48 0.0K
09:57 55.48 55.48 55.48 55.48 0.0K
09:58 55.48 55.48 55.48 55.48 0.1K
09:59 55.09 55.09 54.90 54.90 0.3K
10:00 55.08 55.08 55.08 55.08 0.8K
10:01 55.08 55.32 55.08 55.32 8.4K
10:02 55.32 55.32 55.25 55.25 0.6K
10:03 55.25 55.30 55.25 55.30 0.4K
10:04 55.30 55.30 54.66 54.66 1.3K
10:05 54.66 54.67 54.66 54.67 0.6K
10:06 54.67 54.67 54.67 54.67 0.0K
10:07 54.67 54.67 54.67 54.67 0.2K
10:08 54.67 54.80 54.67 54.80 0.4K
10:09 54.80 54.80 54.65 54.65 0.5K
10:10 54.65 54.65 54.65 54.65 0.0K
10:11 54.65 55.36 54.65 55.10 1.0K
10:12 55.10 55.40 54.78 54.78 1.5K
10:13 54.78 54.78 54.78 54.78 0.0K
10:14 55.04 55.53 54.82 55.53 2.2K
10:15 54.82 54.82 54.82 54.82 0.9K
10:16 54.50 54.50 54.50 54.50 5.1K
10:17 54.50 54.50 54.50 54.50 1.0K
10:18 53.90 53.90 53.90 53.90 4.5K
10:19 53.90 54.00 53.64 54.00 2.0K
10:20 53.90 53.90 53.90 53.90 5.7K
10:21 53.64 53.64 53.25 53.25 5.3K
10:22 53.00 53.25 53.00 53.25 7.1K
10:23 53.25 53.49 53.09 53.09 3.4K
10:24 53.09 53.55 53.00 53.55 0.5K
10:25 53.55 53.94 53.26 53.94 0.9K
10:26 53.94 53.98 53.94 53.98 1.1K
10:27 53.98 54.01 53.75 53.75 0.7K
10:28 53.75 54.25 53.75 54.25 0.8K
10:29 54.25 54.64 54.25 54.35 1.5K
10:30 54.35 54.35 54.35 54.35 0.0K
10:31 54.35 54.35 54.31 54.31 0.3K
10:32 54.31 54.31 54.31 54.31 0.1K
10:33 54.31 54.31 54.31 54.31 0.1K
10:34 54.31 54.76 54.31 54.76 0.7K
10:35 54.76 54.76 54.64 54.64 1.4K
10:36 54.64 54.64 54.64 54.64 0.8K
10:37 55.08 55.25 55.08 55.25 0.5K
10:38 55.02 55.08 55.02 55.08 0.9K
10:39 55.21 55.21 55.21 55.21 0.3K
10:40 55.35 55.75 55.35 55.64 6.6K
10:41 55.64 55.65 55.60 55.65 6.2K
10:42 55.65 55.97 55.65 55.76 0.4K
10:43 55.76 55.76 55.76 55.76 0.3K
10:44 55.76 55.83 55.76 55.83 0.3K
10:45 55.83 55.83 55.83 55.83 0.0K
10:46 56.00 56.00 56.00 56.00 0.2K
10:47 56.00 56.48 56.00 56.48 3.2K
10:48 56.48 56.48 56.09 56.09 0.6K
10:49 56.48 56.48 56.48 56.48 0.3K
10:50 56.48 56.48 55.66 55.66 0.5K
10:51 55.66 56.00 55.66 56.00 1.0K
10:52 56.00 56.00 56.00 56.00 0.3K
10:53 56.00 56.03 56.00 56.03 0.3K
10:54 56.03 56.14 55.82 55.82 0.7K
10:55 55.82 55.82 55.82 55.82 0.1K
10:56 55.82 55.82 55.78 55.78 5.2K
10:57 56.00 56.00 55.79 56.00 2.8K
10:58 55.88 55.88 55.88 55.88 0.3K
10:59 55.74 55.74 55.74 55.74 0.7K
11:00 55.74 55.74 55.64 55.64 0.5K
11:01 55.97 55.97 55.97 55.97 2.4K
11:02 55.97 55.97 55.97 55.97 0.0K
11:03 55.97 56.40 55.97 56.40 0.6K
11:04 56.40 56.40 56.26 56.26 0.5K
11:05 56.26 56.26 56.26 56.26 0.6K
11:06 56.26 56.26 56.04 56.04 1.0K
11:07 56.00 56.00 56.00 56.00 0.2K
11:08 56.12 56.29 56.12 56.29 0.3K
11:09 56.12 56.12 56.12 56.12 0.3K
11:10 56.13 56.13 56.13 56.13 2.0K
11:11 55.99 55.99 55.99 55.99 0.4K
11:12 55.99 55.99 55.99 55.99 0.1K
11:13 55.99 55.99 55.85 55.85 0.2K
11:14 55.85 56.01 55.85 56.01 0.4K
11:15 56.01 56.01 55.91 55.91 0.1K
11:16 55.91 56.34 55.91 56.34 0.7K
11:17 56.34 56.34 56.34 56.34 5.6K
11:18 56.34 56.34 56.34 56.34 0.1K
11:19 56.34 56.34 56.34 56.34 0.4K
11:20 56.34 56.34 56.34 56.34 0.4K
11:21 56.34 56.43 55.98 56.43 3.2K
11:22 56.43 56.43 56.43 56.43 0.2K
11:23 56.43 56.43 56.16 56.16 0.1K
11:24 56.16 56.18 56.16 56.18 0.5K
11:25 56.18 56.18 56.05 56.05 0.9K
11:26 56.05 56.63 56.05 56.63 1.0K
11:27 56.60 56.60 56.56 56.56 1.0K
11:28 56.56 56.56 56.20 56.20 0.5K
11:29 56.20 56.21 56.07 56.21 0.4K
11:30 55.85 55.85 55.85 55.85 0.3K
11:31 55.85 55.85 55.85 55.85 0.1K
11:32 56.28 56.28 56.22 56.22 5.3K
11:33 56.22 56.57 56.22 56.57 0.8K
11:34 56.57 56.57 55.98 56.36 0.5K
11:35 56.36 56.36 56.17 56.17 0.4K
11:36 56.17 56.17 56.17 56.17 0.0K
11:37 56.17 56.17 56.14 56.14 0.3K
11:38 56.41 56.58 56.41 56.58 1.1K
11:39 56.24 56.24 56.24 56.24 0.3K
11:40 56.24 56.24 56.24 56.24 0.3K
11:41 56.24 56.24 56.24 56.24 0.1K
11:42 56.24 56.24 56.24 56.24 0.2K
11:43 56.27 56.27 55.82 55.82 2.0K
11:44 55.82 55.82 55.82 55.82 0.0K
11:45 55.82 55.82 55.82 55.82 0.1K
11:46 56.42 56.42 56.42 56.42 0.9K
11:47 56.20 56.20 55.97 55.98 0.4K
11:48 55.98 55.98 55.98 55.98 0.0K
11:49 55.98 55.98 55.75 55.75 1.2K
11:50 55.75 55.75 55.75 55.75 0.0K
11:51 55.75 55.75 55.75 55.75 0.2K
11:52 55.75 55.99 55.75 55.99 5.3K
11:53 55.99 55.99 55.99 55.99 0.0K
11:54 55.98 55.98 55.98 55.98 0.3K
11:55 55.98 55.98 55.98 55.98 0.0K
11:56 55.98 56.06 55.98 56.06 0.8K
11:57 56.06 56.06 56.06 56.06 0.0K
11:58 56.06 56.33 56.06 56.33 0.6K
11:59 56.50 56.50 56.50 56.50 0.8K
12:00 56.50 56.50 55.91 55.91 0.8K
12:01 55.91 55.91 55.91 55.91 0.1K
12:02 55.91 55.91 55.91 55.91 0.3K
12:03 55.91 55.91 55.91 55.91 0.2K
12:04 55.91 55.91 55.91 55.91 0.1K
12:05 55.91 55.91 55.91 55.91 0.0K
12:06 55.91 56.25 55.91 56.25 0.3K
12:07 56.36 56.36 56.36 56.36 0.7K
12:08 56.43 56.43 56.43 56.43 0.3K
12:09 56.43 56.43 56.43 56.43 0.2K
12:10 56.43 56.54 56.35 56.54 6.3K
12:11 56.54 56.54 56.54 56.54 0.1K
12:12 56.54 56.69 56.44 56.44 1.0K
12:13 56.44 56.44 56.44 56.44 0.1K
12:14 56.44 56.44 56.44 56.44 0.0K
12:15 56.44 56.71 56.39 56.39 0.3K
12:16 56.32 56.32 56.32 56.32 0.4K
12:17 56.32 56.32 56.32 56.32 0.1K
12:18 56.22 56.22 56.20 56.20 0.6K
12:19 56.20 56.20 56.20 56.20 0.2K
12:20 56.20 56.20 56.20 56.20 0.4K
12:21 56.08 56.14 56.07 56.07 0.5K
12:22 56.07 56.11 56.07 56.11 0.3K
12:23 56.11 56.11 56.11 56.11 0.0K
12:24 56.00 56.14 56.00 56.00 4.5K
12:25 56.00 56.23 56.00 56.23 0.2K
12:26 56.23 56.23 56.23 56.23 0.1K
12:27 56.27 56.27 56.27 56.27 1.7K
12:28 56.27 56.27 56.27 56.27 0.1K
12:29 56.27 56.37 56.27 56.37 1.0K
12:30 56.37 56.37 56.37 56.37 0.4K
12:31 56.37 56.43 56.37 56.43 6.4K
12:32 56.43 56.55 56.43 56.55 0.8K
12:33 56.27 56.54 56.27 56.54 0.6K
12:34 56.54 56.54 56.54 56.54 0.1K
12:35 56.54 56.54 56.54 56.54 0.1K
12:36 56.54 56.60 56.27 56.60 0.2K
12:37 56.60 56.60 56.40 56.40 0.1K
12:38 56.40 56.46 56.40 56.40 0.5K
12:39 56.60 56.60 56.60 56.60 0.3K
12:40 56.28 56.54 56.28 56.54 0.2K
12:41 56.54 56.86 56.54 56.86 1.2K
12:42 56.86 56.86 56.86 56.86 0.6K
12:43 56.86 56.86 56.86 56.86 1.2K
12:44 56.86 56.86 56.86 56.86 0.2K
12:45 56.86 56.86 56.86 56.86 0.3K
12:46 56.86 56.86 56.45 56.45 0.5K
12:47 56.45 56.45 56.27 56.27 3.8K
12:48 56.27 56.27 56.00 56.00 2.1K
12:49 56.18 56.18 56.18 56.18 0.6K
12:50 56.18 56.18 56.18 56.18 0.5K
12:51 56.19 56.19 56.04 56.04 0.6K
12:52 56.20 56.20 56.20 56.20 0.1K
12:53 56.20 56.20 56.20 56.20 0.1K
12:54 56.20 56.20 56.20 56.20 0.1K
12:55 56.35 56.37 56.35 56.37 1.8K
12:56 56.37 56.37 56.24 56.24 0.3K
12:57 56.24 56.42 56.24 56.42 0.1K
12:58 56.42 56.42 56.42 56.42 0.0K
12:59 56.42 56.42 56.42 56.42 0.2K
13:00 56.42 56.42 56.42 56.42 0.0K
13:01 56.42 56.42 56.42 56.42 0.0K
13:02 56.42 56.42 56.42 56.42 0.0K
13:03 56.42 56.43 56.25 56.43 0.5K
13:04 56.43 56.43 56.43 56.43 0.3K
13:05 56.43 56.43 56.43 56.43 0.2K
13:06 56.43 56.95 56.43 56.95 1.2K
13:07 56.95 56.95 56.95 56.95 0.1K
13:08 56.95 56.95 56.95 56.95 0.2K
13:09 56.95 56.95 56.95 56.95 0.1K
13:10 56.95 56.95 56.95 56.95 0.0K
13:11 56.95 56.95 56.80 56.80 0.3K
13:12 56.81 56.81 56.81 56.81 0.1K
13:13 56.81 56.81 56.81 56.81 0.0K
13:14 56.81 56.81 56.81 56.81 0.9K
13:15 56.81 56.81 56.81 56.81 0.1K
13:16 56.81 56.81 56.81 56.81 0.1K
13:17 57.33 57.33 57.33 57.33 0.4K
13:18 57.33 57.33 57.33 57.33 0.0K
13:19 57.33 57.33 57.31 57.31 0.2K
13:20 57.02 57.02 57.02 57.02 0.3K
13:21 57.02 57.02 57.02 57.02 0.1K
13:22 57.02 57.02 57.02 57.02 0.4K
13:23 57.02 57.36 57.02 57.36 2.9K
13:24 57.36 57.36 57.36 57.36 0.1K
13:25 57.36 57.36 57.36 57.36 0.0K
13:26 57.36 57.36 57.36 57.36 0.2K
13:27 57.36 57.36 57.06 57.06 0.5K
13:28 57.06 57.06 57.06 57.06 0.3K
13:29 56.92 56.92 56.92 56.92 0.1K
13:30 56.92 56.92 56.92 56.92 0.1K
13:31 56.92 57.10 56.92 57.10 0.1K
13:32 57.29 57.29 57.26 57.26 0.5K
13:33 57.26 57.26 57.26 57.26 0.4K
13:34 57.26 57.45 57.26 57.45 0.1K
13:35 57.45 57.45 57.45 57.45 0.1K
13:36 57.45 57.45 57.45 57.45 0.1K
13:37 57.16 57.16 57.16 57.16 0.1K
13:38 57.16 57.45 57.16 57.45 0.8K
13:39 57.45 57.45 57.45 57.45 0.0K
13:40 57.37 57.37 57.37 57.37 0.6K
13:41 57.37 57.37 57.37 57.37 0.1K
13:42 57.37 57.37 57.37 57.37 0.0K
13:43 57.37 57.50 57.28 57.43 2.3K
13:44 57.43 57.43 57.43 57.43 0.0K
13:45 57.20 57.20 57.20 57.20 0.5K
13:46 57.20 57.20 57.20 57.20 0.0K
13:47 57.49 57.49 57.07 57.07 0.7K
13:48 57.08 57.08 57.08 57.08 0.2K
13:49 57.08 57.08 57.08 57.08 0.0K
13:50 57.08 57.08 57.08 57.08 0.8K
13:51 57.08 57.08 57.08 57.08 0.0K
13:52 57.08 57.08 57.07 57.07 0.3K
13:53 57.22 57.22 57.22 57.22 1.0K
13:54 57.22 57.22 57.22 57.22 0.0K
13:55 57.22 57.22 57.13 57.13 0.3K
13:56 57.13 57.13 57.13 57.13 0.1K
13:57 57.13 57.13 57.13 57.13 0.1K
13:58 57.13 57.30 57.13 57.30 0.2K
13:59 57.30 57.36 57.30 57.36 0.3K
14:00 57.36 57.36 57.36 57.36 0.1K
14:01 57.36 57.36 57.36 57.36 0.2K
14:02 57.54 57.54 57.54 57.54 1.0K
14:03 57.54 57.54 57.39 57.39 0.7K
14:04 57.39 57.53 57.39 57.53 0.7K
14:05 57.53 57.68 57.53 57.68 1.5K
14:06 57.68 57.68 57.62 57.62 0.8K
14:07 57.62 57.62 57.62 57.62 0.2K
14:08 57.62 57.62 57.62 57.62 0.1K
14:09 57.62 57.89 57.62 57.74 2.8K
14:10 57.74 57.74 57.72 57.72 0.4K
14:11 57.79 57.79 57.79 57.79 0.4K
14:12 57.79 57.85 57.79 57.79 0.3K
14:13 57.79 57.79 57.69 57.69 0.7K
14:14 57.69 57.85 57.69 57.85 1.8K
14:15 57.85 57.85 57.85 57.85 0.1K
14:16 57.85 57.85 57.85 57.85 0.0K
14:17 57.85 57.85 57.85 57.85 0.0K
14:18 57.85 57.85 57.85 57.85 0.1K
14:19 57.85 57.85 57.85 57.85 1.0K
14:20 57.85 57.85 57.84 57.84 0.6K
14:21 57.86 57.86 57.86 57.86 0.3K
14:22 57.86 57.86 57.86 57.86 0.6K
14:23 57.86 57.86 57.55 57.55 6.0K
14:24 57.55 57.55 57.55 57.55 0.0K
14:25 57.70 58.00 57.70 58.00 1.8K
14:26 58.00 58.00 57.64 57.64 0.2K
14:27 57.64 57.64 57.64 57.64 0.5K
14:28 57.64 57.64 57.64 57.64 1.0K
14:29 58.00 58.00 58.00 58.00 0.3K
14:30 58.00 58.00 57.87 57.87 1.3K
14:31 57.87 57.87 57.87 57.87 0.0K
14:32 57.87 57.87 57.87 57.87 0.0K
14:33 57.87 57.87 57.66 57.66 1.0K
14:34 57.68 57.68 57.66 57.66 0.6K
14:35 57.63 57.91 57.63 57.91 2.4K
14:36 57.75 57.75 57.75 57.75 0.3K
14:37 57.70 57.74 57.70 57.74 1.7K
14:38 57.74 57.86 57.74 57.86 1.2K
14:39 57.86 57.86 57.85 57.85 0.8K
14:40 57.97 57.97 57.97 57.97 0.2K
14:41 57.97 57.97 57.97 57.97 0.1K
14:42 57.97 57.97 57.90 57.90 0.1K
14:43 57.90 57.97 57.90 57.97 1.8K
14:44 57.97 57.97 57.97 57.97 0.0K
14:45 57.97 57.99 57.97 57.99 0.2K
14:46 57.99 57.99 57.83 57.83 0.5K
14:47 57.99 57.99 57.89 57.89 0.7K
14:48 57.89 58.00 57.89 58.00 0.2K
14:49 57.88 57.88 57.88 57.88 0.1K
14:50 57.88 57.88 57.80 57.80 0.6K
14:51 57.80 57.94 57.80 57.94 0.3K
14:52 57.94 57.95 57.76 57.76 0.9K
14:53 57.72 57.80 57.72 57.80 2.5K
14:54 57.80 57.86 57.80 57.86 0.1K
14:55 57.86 57.86 57.86 57.86 0.2K
14:56 57.86 58.41 57.86 58.41 10.1K
14:57 58.05 58.15 58.05 58.15 2.4K
14:58 58.31 58.31 58.31 58.31 0.3K
14:59 58.31 58.31 58.31 58.31 0.0K
15:00 58.31 58.31 58.31 58.31 0.1K
15:01 58.31 58.31 58.31 58.31 0.3K
15:02 58.29 58.29 58.20 58.20 2.9K
15:03 58.20 58.20 57.97 58.10 0.8K
15:04 57.96 58.08 57.93 57.94 1.1K
15:05 57.91 57.95 57.91 57.95 1.1K
15:06 57.73 57.73 57.60 57.60 1.6K
15:07 57.59 57.72 57.57 57.69 1.1K
15:08 57.66 57.82 57.66 57.69 5.3K
15:09 57.95 57.95 57.95 57.95 0.2K
15:10 57.95 57.95 57.95 57.95 0.1K
15:11 57.95 57.95 57.77 57.77 0.8K
15:12 57.77 57.77 57.77 57.77 0.1K
15:13 57.77 57.77 57.76 57.76 0.3K
15:14 57.76 57.76 57.76 57.76 0.0K
15:15 58.07 58.07 58.07 58.07 1.6K
15:16 58.26 58.26 58.26 58.26 0.1K
15:17 58.26 58.26 58.26 58.26 0.1K
15:18 58.26 58.26 58.06 58.06 0.9K
15:19 58.06 58.48 58.06 58.48 0.9K
15:20 58.48 58.48 58.43 58.45 0.2K
15:21 58.45 58.45 58.19 58.19 0.4K
15:22 58.33 58.45 58.33 58.45 0.5K
15:23 58.45 58.45 58.45 58.45 1.4K
15:24 58.45 58.45 58.45 58.45 0.5K
15:25 58.45 58.45 58.45 58.45 0.3K
15:26 58.26 58.51 58.20 58.51 4.6K
15:27 58.51 58.51 58.51 58.51 0.1K
15:28 58.33 58.33 58.22 58.24 4.4K
15:29 58.28 58.28 58.05 58.05 8.1K
15:30 58.05 58.09 58.00 58.09 3.5K
15:31 58.09 58.24 58.09 58.24 0.7K
15:32 58.24 58.35 58.15 58.35 3.9K
15:33 58.35 58.35 58.07 58.07 2.3K
15:34 58.07 58.07 58.06 58.06 0.7K
15:35 58.50 58.52 58.50 58.52 2.6K
15:36 58.52 58.52 58.50 58.50 2.5K
15:37 58.54 58.63 58.54 58.63 0.3K
15:38 58.63 58.70 58.63 58.70 0.7K
15:39 58.70 58.79 58.70 58.79 0.2K
15:40 58.79 58.79 58.65 58.65 0.5K
15:41 58.79 58.79 58.79 58.79 0.4K
15:42 58.77 58.77 58.65 58.65 1.0K
15:43 58.65 58.76 58.65 58.76 0.8K
15:44 58.76 58.78 58.76 58.78 0.8K
15:45 58.78 58.78 58.70 58.70 1.0K
15:46 58.70 58.70 58.70 58.70 1.4K
15:47 58.77 58.85 58.77 58.85 0.9K
15:48 58.84 58.84 58.64 58.64 4.4K
15:49 58.64 58.66 58.64 58.66 1.6K
15:50 58.66 58.66 58.46 58.58 3.9K
15:51 58.58 58.87 58.58 58.87 1.3K
15:52 58.64 58.64 58.64 58.64 0.2K
15:53 58.65 58.79 58.65 58.79 0.6K
15:54 58.80 58.80 58.70 58.70 2.9K
15:55 58.70 58.77 58.63 58.75 6.5K
15:56 58.75 58.82 58.75 58.82 1.6K
15:57 58.82 58.97 58.82 58.89 0.9K
15:58 58.89 58.94 58.85 58.85 3.8K
15:59 58.89 58.89 58.85 58.89 9.6K
16:00 58.89 59.61 58.87 59.04 27.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar