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 60.30 61.00 59.92 60.82 14.1K
09:32 60.82 61.09 60.50 60.50 1.6K
09:33 60.00 60.00 59.51 59.91 2.8K
09:34 59.91 60.85 59.91 60.85 2.7K
09:35 60.85 60.85 60.85 60.85 0.2K
09:36 60.36 60.36 60.25 60.25 1.0K
09:37 60.25 60.99 60.25 60.99 0.3K
09:38 60.99 60.99 60.99 60.99 0.4K
09:39 60.99 60.99 60.99 60.99 0.4K
09:40 60.99 60.99 60.00 60.00 0.5K
09:41 60.00 60.00 60.00 60.00 0.2K
09:42 59.87 59.87 59.52 59.52 0.5K
09:43 59.92 60.32 59.92 59.92 0.4K
09:44 60.33 60.45 60.01 60.45 1.5K
09:45 60.03 60.12 60.00 60.11 1.2K
09:46 60.11 60.45 59.99 60.45 0.6K
09:47 60.09 60.09 60.00 60.00 1.7K
09:48 60.06 60.23 60.06 60.23 0.6K
09:49 60.23 60.23 60.23 60.23 0.1K
09:50 60.23 60.23 60.23 60.23 0.3K
09:51 60.23 60.35 60.23 60.35 1.2K
09:52 60.35 60.35 59.87 60.17 0.9K
09:53 60.32 60.32 59.68 59.68 3.2K
09:54 59.68 60.56 59.68 60.56 1.8K
09:55 60.56 61.05 60.18 61.05 2.7K
09:56 61.40 61.40 61.20 61.20 2.2K
09:57 61.20 61.20 60.99 60.99 3.9K
09:58 60.72 61.00 60.72 61.00 0.9K
09:59 61.00 61.00 60.82 60.93 1.1K
10:00 61.02 61.04 61.02 61.04 1.2K
10:01 60.83 60.83 60.83 60.83 0.9K
10:02 60.71 60.71 60.47 60.47 0.9K
10:03 60.11 60.86 60.11 60.86 1.2K
10:04 60.86 60.86 60.46 60.46 0.8K
10:05 60.46 60.46 60.46 60.46 0.5K
10:06 60.56 60.87 60.56 60.87 0.5K
10:07 60.87 60.87 60.83 60.83 1.4K
10:08 60.83 60.83 60.41 60.41 1.9K
10:09 61.04 61.05 60.78 61.05 2.7K
10:10 61.05 61.27 61.05 61.27 0.4K
10:11 61.27 61.27 60.56 60.56 3.0K
10:12 60.56 60.76 60.56 60.76 2.6K
10:13 60.98 60.98 60.56 60.56 1.9K
10:14 61.50 61.60 61.46 61.58 3.4K
10:15 61.74 61.74 61.59 61.59 1.9K
10:16 61.59 61.69 61.59 61.69 0.6K
10:17 61.69 61.96 61.26 61.26 3.2K
10:18 61.24 61.94 61.24 61.94 7.2K
10:19 61.94 62.03 61.94 62.03 1.3K
10:20 62.03 62.03 61.75 61.75 1.0K
10:21 61.75 61.75 61.39 61.39 12.0K
10:22 61.39 61.39 61.39 61.39 0.2K
10:23 61.39 61.82 61.39 61.56 0.3K
10:24 61.56 61.56 61.33 61.55 1.0K
10:25 61.55 61.55 61.55 61.55 0.2K
10:26 61.55 61.60 61.55 61.57 0.3K
10:27 61.57 62.01 61.57 62.01 3.4K
10:28 62.01 62.01 62.01 62.01 0.6K
10:29 62.01 62.19 62.01 62.19 3.8K
10:30 61.94 62.00 61.94 62.00 7.4K
10:31 62.00 62.00 61.74 61.74 1.5K
10:32 61.74 61.98 61.74 61.75 0.9K
10:33 61.75 61.77 61.75 61.75 0.5K
10:34 61.77 61.77 61.77 61.77 0.9K
10:35 61.77 61.77 61.57 61.57 0.7K
10:36 61.57 61.57 61.30 61.30 1.3K
10:37 61.30 61.30 61.30 61.30 0.5K
10:38 61.47 61.47 61.21 61.21 1.6K
10:39 61.21 61.21 61.21 61.21 0.6K
10:40 61.21 61.21 61.21 61.21 0.2K
10:41 61.21 61.28 61.00 61.00 1.7K
10:42 60.98 60.98 60.98 60.98 1.7K
10:43 60.75 60.75 60.75 60.75 0.3K
10:44 61.10 61.10 61.10 61.10 0.8K
10:45 61.10 61.21 61.10 61.21 1.0K
10:46 61.21 61.35 61.21 61.35 0.8K
10:47 61.35 61.35 61.35 61.35 0.2K
10:48 61.35 61.35 61.35 61.35 0.1K
10:49 61.35 61.36 61.35 61.36 0.3K
10:50 61.32 61.58 61.32 61.58 0.8K
10:51 61.53 61.53 61.06 61.06 0.3K
10:52 61.06 61.06 61.06 61.06 0.3K
10:53 60.95 61.03 60.95 61.03 0.3K
10:54 61.03 61.23 61.03 61.03 0.6K
10:55 61.42 61.42 61.23 61.23 0.9K
10:56 61.23 61.51 61.23 61.51 0.8K
10:57 61.54 61.54 61.37 61.37 0.6K
10:58 61.37 61.37 61.37 61.37 0.2K
10:59 61.22 61.52 61.22 61.27 0.6K
11:00 61.52 61.52 61.20 61.20 2.2K
11:01 61.20 61.24 61.20 61.24 0.2K
11:02 61.24 61.24 61.24 61.24 0.0K
11:03 61.24 61.31 61.00 61.31 2.1K
11:04 61.31 61.31 61.31 61.31 0.3K
11:05 61.31 61.31 61.20 61.20 0.2K
11:06 61.20 61.45 61.17 61.17 0.5K
11:07 61.17 61.34 61.17 61.20 0.7K
11:08 61.40 61.40 61.40 61.40 0.7K
11:09 61.40 61.81 61.40 61.81 0.3K
11:10 61.79 61.81 61.79 61.80 1.4K
11:11 61.80 61.80 61.80 61.80 0.0K
11:12 61.80 61.98 61.80 61.98 0.9K
11:13 61.98 62.20 61.98 62.20 2.4K
11:14 62.20 62.20 61.99 61.99 0.8K
11:15 61.99 62.18 61.99 62.18 7.7K
11:16 62.18 62.18 61.99 61.99 1.7K
11:17 61.99 61.99 61.99 61.99 0.5K
11:18 61.99 61.99 61.63 61.63 0.6K
11:19 61.63 61.63 61.63 61.63 0.0K
11:20 61.63 61.63 61.63 61.63 0.2K
11:21 61.63 61.63 61.63 61.63 0.0K
11:22 61.63 61.63 61.63 61.63 0.1K
11:23 61.42 61.42 61.42 61.42 0.7K
11:24 61.42 61.42 61.34 61.34 0.4K
11:25 61.43 61.43 61.37 61.37 0.7K
11:26 61.49 61.49 61.40 61.40 0.2K
11:27 61.43 61.43 61.43 61.43 0.4K
11:28 61.43 61.43 61.43 61.43 0.0K
11:29 61.43 61.76 61.43 61.76 1.5K
11:30 61.76 61.77 61.76 61.77 0.3K
11:31 61.77 61.77 61.33 61.33 7.4K
11:32 61.33 61.33 61.33 61.33 0.2K
11:33 61.33 61.68 61.33 61.68 0.6K
11:34 61.63 61.63 61.63 61.63 0.5K
11:35 61.63 61.63 61.63 61.63 0.1K
11:36 61.63 61.63 61.63 61.63 0.4K
11:37 61.52 61.70 61.52 61.70 0.7K
11:38 61.70 61.70 61.51 61.51 0.8K
11:39 61.51 61.51 61.50 61.50 2.0K
11:40 61.50 61.50 61.50 61.50 0.0K
11:41 61.50 61.50 61.17 61.17 0.3K
11:42 61.44 61.44 61.17 61.30 6.9K
11:43 61.30 61.30 61.22 61.22 0.2K
11:44 61.22 61.22 60.75 60.75 4.5K
11:45 60.75 61.04 60.75 61.04 1.6K
11:46 61.04 61.04 60.86 60.86 0.1K
11:47 60.86 60.99 60.83 60.99 0.6K
11:48 60.99 60.99 60.85 60.85 1.4K
11:49 60.85 60.90 60.85 60.90 0.1K
11:50 60.90 60.90 60.90 60.90 0.2K
11:51 60.90 60.90 60.85 60.85 1.2K
11:52 60.85 60.85 60.85 60.85 0.0K
11:53 60.85 60.85 60.85 60.85 0.5K
11:54 60.85 60.85 60.85 60.85 0.1K
11:55 60.84 60.84 60.81 60.81 0.3K
11:56 60.81 60.81 60.81 60.81 0.2K
11:57 60.65 60.65 60.65 60.65 0.1K
11:58 60.65 60.65 60.65 60.65 0.0K
11:59 60.65 60.84 60.65 60.84 0.2K
12:00 60.84 61.04 60.84 61.04 1.4K
12:01 61.04 61.04 61.04 61.04 0.6K
12:02 61.04 61.04 61.04 61.04 0.4K
12:03 61.04 61.04 61.04 61.04 0.3K
12:04 60.99 61.02 60.99 61.02 0.3K
12:05 61.02 61.02 60.94 60.94 0.2K
12:06 60.94 60.94 60.94 60.94 0.2K
12:07 60.94 60.94 60.89 60.89 0.4K
12:08 60.89 60.89 60.58 60.58 0.4K
12:09 60.58 60.58 60.56 60.56 0.4K
12:10 60.56 60.56 60.56 60.56 0.2K
12:11 60.56 60.56 60.56 60.56 0.1K
12:12 60.56 60.69 60.55 60.69 0.5K
12:13 60.69 60.69 60.69 60.69 0.5K
12:14 60.50 60.50 60.50 60.50 0.1K
12:15 60.50 60.50 60.50 60.50 0.2K
12:16 60.50 60.59 60.50 60.59 0.2K
12:17 60.59 60.69 60.50 60.57 0.9K
12:18 60.65 60.65 60.64 60.64 0.9K
12:19 60.64 60.64 60.64 60.64 0.1K
12:20 60.69 60.69 60.51 60.51 5.0K
12:21 60.18 60.18 59.94 59.94 7.5K
12:22 59.73 59.98 59.73 59.98 2.9K
12:23 59.84 59.84 59.75 59.75 0.2K
12:24 59.75 59.98 59.75 59.98 1.7K
12:25 59.75 59.77 59.75 59.77 2.6K
12:26 59.77 59.77 59.45 59.45 1.7K
12:27 59.45 59.51 59.45 59.51 0.3K
12:28 59.51 59.69 59.51 59.69 0.3K
12:29 59.69 59.90 59.55 59.90 0.7K
12:30 59.90 59.90 59.25 59.40 11.9K
12:31 59.30 59.36 59.30 59.35 0.9K
12:32 59.35 59.35 59.35 59.35 0.1K
12:33 59.35 59.35 59.35 59.35 0.3K
12:34 59.35 59.59 59.35 59.59 0.3K
12:35 59.73 60.00 59.73 60.00 1.0K
12:36 60.00 60.00 59.45 59.78 0.7K
12:37 59.78 59.78 59.75 59.75 0.2K
12:38 59.75 59.75 59.75 59.75 0.3K
12:39 59.75 59.75 59.75 59.75 0.0K
12:40 59.75 59.75 59.75 59.75 0.0K
12:41 59.75 59.75 59.44 59.44 1.1K
12:42 59.44 59.44 59.33 59.33 0.3K
12:43 59.43 59.43 59.34 59.34 0.4K
12:44 59.43 59.43 59.30 59.30 0.3K
12:45 59.30 59.43 59.30 59.43 2.0K
12:46 59.43 59.43 59.43 59.43 0.2K
12:47 59.43 59.43 59.43 59.43 0.1K
12:48 59.43 59.45 59.43 59.45 0.7K
12:49 59.45 59.62 59.45 59.62 0.2K
12:50 59.62 59.62 59.62 59.62 0.3K
12:51 59.34 59.34 59.14 59.14 0.5K
12:52 59.14 59.62 59.14 59.62 0.5K
12:53 59.43 59.43 59.41 59.41 0.5K
12:54 59.41 59.62 59.41 59.62 0.3K
12:55 59.62 59.74 59.62 59.70 0.4K
12:56 59.70 59.70 59.70 59.70 0.0K
12:57 59.70 59.70 59.70 59.70 0.0K
12:58 59.70 59.81 59.33 59.79 1.0K
12:59 59.79 60.02 59.71 59.71 0.4K
13:00 59.71 60.19 59.71 60.19 1.2K
13:01 60.19 60.19 60.09 60.09 1.8K
13:02 60.09 60.09 59.77 59.77 0.9K
13:03 59.72 59.78 59.72 59.78 1.5K
13:04 59.78 59.91 59.78 59.91 0.4K
13:05 59.91 59.91 59.91 59.91 0.1K
13:06 59.91 59.91 59.91 59.91 0.1K
13:07 59.91 59.91 59.91 59.91 0.1K
13:08 59.91 59.91 59.91 59.91 0.4K
13:09 59.91 59.91 59.90 59.90 0.2K
13:10 59.92 59.92 59.90 59.90 0.7K
13:11 59.69 59.69 59.69 59.69 0.1K
13:12 59.69 59.69 59.40 59.66 0.3K
13:13 59.66 59.87 59.66 59.87 0.3K
13:14 59.37 59.37 59.37 59.37 1.8K
13:15 59.62 59.94 59.62 59.94 1.0K
13:16 59.94 59.94 59.67 59.67 0.7K
13:17 59.67 59.95 59.67 59.95 1.4K
13:18 59.95 59.97 59.95 59.97 1.2K
13:19 59.97 60.00 59.97 60.00 0.5K
13:20 60.00 60.16 59.91 60.16 0.4K
13:21 60.16 60.16 60.16 60.16 0.0K
13:22 60.12 60.12 60.12 60.12 0.1K
13:23 60.12 60.28 60.12 60.28 0.9K
13:24 60.28 60.28 60.28 60.28 0.0K
13:25 60.10 60.25 60.10 60.20 0.7K
13:26 60.20 60.29 60.20 60.29 0.4K
13:27 60.62 60.62 60.62 60.62 1.3K
13:28 60.57 60.59 60.57 60.59 0.7K
13:29 60.42 60.58 60.42 60.58 0.5K
13:30 60.58 60.58 60.58 60.58 0.1K
13:31 60.58 60.58 60.58 60.58 0.1K
13:32 60.58 60.58 60.41 60.41 0.5K
13:33 60.41 60.41 60.41 60.41 0.4K
13:34 60.23 60.23 60.23 60.23 0.2K
13:35 60.23 60.23 60.23 60.23 0.0K
13:36 60.23 60.23 60.23 60.23 0.0K
13:37 60.23 60.26 60.23 60.26 0.2K
13:38 60.26 60.26 60.26 60.26 0.2K
13:39 60.26 60.26 60.21 60.21 0.3K
13:40 60.21 60.21 60.21 60.21 0.0K
13:41 60.12 60.43 60.12 60.43 0.2K
13:42 60.40 60.53 60.20 60.53 2.0K
13:43 60.53 60.53 60.53 60.53 0.1K
13:44 60.53 60.59 60.53 60.58 0.5K
13:45 60.58 60.58 60.27 60.58 0.6K
13:46 60.58 60.58 60.58 60.58 0.3K
13:47 60.47 60.47 60.37 60.37 1.3K
13:48 60.50 60.50 60.25 60.35 0.9K
13:49 60.35 60.35 60.22 60.30 0.9K
13:50 60.30 60.30 60.30 60.30 0.3K
13:51 60.30 60.30 60.30 60.30 2.8K
13:52 60.09 60.30 60.09 60.30 3.6K
13:53 60.30 60.30 60.30 60.30 2.1K
13:54 60.30 60.30 60.30 60.30 0.1K
13:55 60.30 60.30 60.30 60.30 0.2K
13:56 60.30 60.30 60.30 60.30 0.2K
13:57 60.30 60.30 60.30 60.30 0.0K
13:58 60.30 60.30 60.30 60.30 0.4K
13:59 60.10 60.10 60.10 60.10 0.4K
14:00 60.10 60.37 60.10 60.37 0.6K
14:01 60.37 60.37 60.00 60.00 2.4K
14:02 60.00 60.00 59.64 59.64 0.3K
14:03 59.64 59.69 59.63 59.69 0.4K
14:04 59.69 59.69 59.53 59.53 0.6K
14:05 59.53 59.53 59.53 59.53 0.0K
14:06 59.53 59.84 59.53 59.84 0.5K
14:07 59.84 59.84 59.84 59.84 0.3K
14:08 59.84 59.84 59.84 59.84 0.0K
14:09 59.84 59.84 59.61 59.61 0.4K
14:10 59.61 59.62 59.61 59.62 3.1K
14:11 59.62 59.70 59.62 59.70 0.4K
14:12 59.70 59.70 59.61 59.61 0.2K
14:13 59.61 59.80 59.61 59.80 0.7K
14:14 59.80 59.80 59.72 59.72 0.8K
14:15 59.72 59.84 59.72 59.84 0.5K
14:16 59.84 59.91 59.84 59.91 0.1K
14:17 59.91 59.91 59.91 59.91 0.0K
14:18 59.91 59.91 59.91 59.91 0.0K
14:19 59.71 59.71 59.71 59.71 0.1K
14:20 60.03 60.03 60.00 60.00 1.2K
14:21 60.00 60.00 60.00 60.00 0.0K
14:22 60.00 60.00 60.00 60.00 0.1K
14:23 60.00 60.00 60.00 60.00 0.1K
14:24 60.00 60.00 60.00 60.00 0.1K
14:25 60.00 60.02 60.00 60.02 0.2K
14:26 60.16 60.16 60.16 60.16 0.2K
14:27 60.16 60.16 60.16 60.16 0.9K
14:28 60.14 60.14 60.14 60.14 0.3K
14:29 60.14 60.14 59.98 59.98 0.2K
14:30 59.98 59.98 59.98 59.98 0.2K
14:31 59.98 59.99 59.98 59.99 1.4K
14:32 59.99 59.99 59.99 59.99 0.1K
14:33 59.99 59.99 59.99 59.99 0.1K
14:34 59.99 59.99 59.75 59.80 0.7K
14:35 59.80 59.80 59.80 59.80 0.2K
14:36 59.73 59.73 59.73 59.73 0.1K
14:37 59.73 59.73 59.73 59.73 0.2K
14:38 59.73 59.73 59.73 59.73 0.0K
14:39 59.73 59.75 59.73 59.75 0.6K
14:40 59.75 59.75 59.75 59.75 0.4K
14:41 59.75 59.92 59.65 59.92 0.6K
14:42 59.92 59.92 59.92 59.92 0.2K
14:43 59.92 59.92 59.70 59.70 0.3K
14:44 59.70 59.70 59.50 59.50 0.1K
14:45 59.50 59.78 59.50 59.78 5.4K
14:46 59.33 59.33 59.33 59.33 0.2K
14:47 59.32 59.54 59.32 59.54 1.4K
14:48 59.33 59.41 59.24 59.41 1.4K
14:49 59.23 59.50 59.23 59.36 2.8K
14:50 59.36 59.78 59.36 59.78 0.4K
14:51 59.78 59.78 59.78 59.78 0.2K
14:52 59.78 59.78 59.78 59.78 0.0K
14:53 59.78 59.78 59.78 59.78 0.1K
14:54 59.73 59.73 59.50 59.60 1.9K
14:55 59.60 59.72 59.52 59.52 2.4K
14:56 59.52 59.52 59.52 59.52 0.1K
14:57 59.68 59.78 59.68 59.78 0.8K
14:58 59.78 59.78 59.50 59.50 2.2K
14:59 59.37 59.44 59.37 59.44 0.6K
15:00 59.44 59.44 59.20 59.20 0.1K
15:01 59.00 59.00 58.51 58.51 7.1K
15:02 58.51 58.71 58.51 58.71 0.3K
15:03 58.71 59.00 58.71 59.00 0.6K
15:04 59.00 59.12 58.96 58.96 1.2K
15:05 58.96 59.00 58.95 59.00 5.1K
15:06 59.00 59.00 58.81 58.81 0.8K
15:07 58.95 58.95 58.72 58.72 1.0K
15:08 58.72 58.81 58.72 58.81 0.7K
15:09 58.89 59.16 58.89 59.13 1.0K
15:10 59.13 59.13 58.89 58.89 2.6K
15:11 58.89 58.90 58.89 58.90 0.3K
15:12 58.90 58.90 58.80 58.80 0.5K
15:13 58.80 58.85 58.80 58.85 0.4K
15:14 58.85 59.10 58.85 59.10 0.7K
15:15 59.20 59.20 58.95 58.95 2.2K
15:16 58.82 59.02 58.82 59.02 1.6K
15:17 59.02 59.11 58.89 58.89 1.8K
15:18 58.96 58.96 58.96 58.96 0.5K
15:19 58.96 58.96 58.96 58.96 0.2K
15:20 58.96 58.96 58.96 58.96 0.0K
15:21 59.04 59.04 58.86 58.86 1.2K
15:22 58.86 58.86 58.86 58.86 0.1K
15:23 58.92 59.10 58.88 58.99 0.9K
15:24 58.99 59.11 58.99 59.11 1.0K
15:25 59.11 59.11 59.02 59.02 0.3K
15:26 59.02 59.10 59.02 59.10 0.6K
15:27 59.07 59.13 59.07 59.13 0.8K
15:28 59.13 59.13 59.03 59.10 0.4K
15:29 59.10 59.10 59.09 59.09 0.7K
15:30 59.09 59.27 59.02 59.27 2.1K
15:31 59.27 59.27 59.27 59.27 0.1K
15:32 59.27 59.31 59.20 59.31 0.5K
15:33 59.31 59.31 59.20 59.29 0.4K
15:34 59.29 59.29 59.03 59.03 0.7K
15:35 59.03 59.14 59.03 59.14 1.0K
15:36 59.14 59.29 59.04 59.29 0.4K
15:37 59.29 59.29 59.29 59.29 0.3K
15:38 59.29 59.29 59.29 59.29 0.2K
15:39 59.14 59.14 59.14 59.14 1.3K
15:40 59.14 59.18 59.14 59.18 0.3K
15:41 59.07 59.07 59.00 59.00 0.8K
15:42 59.00 59.13 59.00 59.13 0.7K
15:43 59.13 59.14 59.11 59.11 1.2K
15:44 59.11 59.11 58.82 58.88 5.9K
15:45 58.88 58.88 58.71 58.71 1.5K
15:46 58.61 58.61 58.59 58.59 1.7K
15:47 58.81 58.81 58.60 58.75 2.2K
15:48 58.75 58.75 58.60 58.60 2.8K
15:49 58.60 58.66 58.60 58.66 0.9K
15:50 58.66 58.66 58.64 58.65 0.8K
15:51 58.74 58.82 58.74 58.76 1.8K
15:52 58.87 59.07 58.87 59.07 1.0K
15:53 59.07 59.07 59.07 59.07 0.4K
15:54 59.07 59.07 58.88 58.88 0.6K
15:55 58.88 58.88 58.88 58.88 0.9K
15:56 58.88 58.88 58.71 58.71 1.9K
15:57 58.71 58.84 58.71 58.84 1.6K
15:58 58.81 58.91 58.72 58.72 3.3K
15:59 58.72 58.77 58.69 58.77 3.5K
16:00 58.77 60.00 58.58 58.94 27.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar