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 53.94 54.68 53.17 54.39 8.5K
09:32 54.39 54.39 53.78 53.78 2.1K
09:33 53.78 54.52 53.78 54.35 1.0K
09:34 53.73 53.73 53.72 53.72 1.5K
09:35 53.72 53.72 53.56 53.56 1.7K
09:36 53.56 54.10 53.56 54.10 12.6K
09:37 54.10 54.10 54.10 54.10 1.1K
09:38 54.10 54.10 54.10 54.10 0.0K
09:39 54.10 54.10 54.10 54.10 0.1K
09:40 54.10 54.10 53.40 53.40 0.7K
09:41 53.40 53.40 53.40 53.40 0.0K
09:42 53.40 53.50 53.40 53.50 0.4K
09:43 53.87 53.87 53.87 53.87 0.8K
09:44 53.43 53.43 53.43 53.43 0.2K
09:45 53.14 53.14 52.87 52.87 0.8K
09:46 52.87 52.87 52.78 52.78 0.9K
09:47 52.78 52.78 52.25 52.25 2.4K
09:48 52.25 52.25 52.25 52.25 0.3K
09:49 52.25 52.25 52.25 52.25 0.1K
09:50 52.25 52.93 52.25 52.72 0.4K
09:51 52.72 52.72 52.72 52.72 0.3K
09:52 52.83 52.83 52.55 52.55 1.3K
09:53 52.55 52.55 52.49 52.49 0.6K
09:54 52.49 52.73 52.39 52.73 1.7K
09:55 52.59 52.59 52.59 52.59 0.7K
09:56 52.59 52.59 52.46 52.46 1.3K
09:57 52.46 52.73 52.46 52.73 0.9K
09:58 52.73 52.73 52.50 52.50 0.9K
09:59 52.50 52.54 52.50 52.54 0.5K
10:00 52.54 52.54 52.54 52.54 0.0K
10:01 52.54 52.79 52.54 52.79 0.9K
10:02 52.79 52.91 52.79 52.91 0.4K
10:03 52.91 52.91 52.91 52.91 0.0K
10:04 53.15 53.25 53.15 53.25 3.2K
10:05 53.01 53.01 53.01 53.01 0.6K
10:06 53.15 53.15 53.15 53.15 1.5K
10:07 53.15 53.40 53.15 53.28 2.5K
10:08 53.28 53.34 53.28 53.34 0.2K
10:09 53.57 53.57 53.11 53.11 0.3K
10:10 53.11 53.57 53.11 53.11 1.2K
10:11 53.11 53.11 53.01 53.01 0.9K
10:12 53.01 53.01 53.01 53.01 0.3K
10:13 52.90 52.90 52.53 52.67 0.9K
10:14 53.00 53.00 52.89 52.89 1.4K
10:15 52.89 52.89 52.26 52.26 1.0K
10:16 52.26 52.35 52.26 52.35 0.3K
10:17 52.35 52.35 51.88 51.90 5.3K
10:18 52.10 52.12 51.88 51.89 0.8K
10:19 52.03 52.08 52.03 52.08 3.6K
10:20 52.08 52.09 51.92 51.92 0.6K
10:21 52.14 52.14 51.68 51.68 2.5K
10:22 51.68 51.68 51.68 51.68 0.1K
10:23 51.51 51.51 51.50 51.50 1.0K
10:24 51.50 51.84 51.50 51.84 0.3K
10:25 51.89 51.92 51.89 51.92 1.9K
10:26 51.92 52.10 51.92 52.10 0.5K
10:27 52.10 52.10 52.10 52.10 0.1K
10:28 52.11 52.11 52.11 52.11 0.2K
10:29 52.11 52.11 51.91 51.91 1.4K
10:30 51.91 51.91 51.51 51.51 0.2K
10:31 51.51 51.51 51.51 51.51 0.1K
10:32 51.51 51.70 51.51 51.70 0.2K
10:33 51.70 51.70 51.70 51.70 0.5K
10:34 51.70 51.70 51.54 51.54 0.1K
10:35 51.53 51.53 51.53 51.53 1.6K
10:36 51.46 51.82 51.22 51.71 3.5K
10:37 51.71 51.97 51.71 51.97 0.2K
10:38 51.97 51.97 51.61 51.61 0.1K
10:39 51.61 51.61 51.61 51.61 0.1K
10:40 51.61 51.61 51.61 51.61 0.1K
10:41 51.61 51.61 51.25 51.25 0.7K
10:42 51.42 51.42 51.33 51.33 1.1K
10:43 51.33 51.33 51.33 51.33 0.0K
10:44 51.41 51.41 51.41 51.41 0.3K
10:45 51.41 51.41 51.41 51.41 0.1K
10:46 51.41 51.41 51.41 51.41 0.1K
10:47 51.41 51.41 51.30 51.30 0.4K
10:48 51.30 51.30 51.22 51.22 0.9K
10:49 51.22 51.40 51.22 51.40 0.4K
10:50 51.40 51.40 51.40 51.40 1.7K
10:51 51.40 51.40 51.40 51.40 0.2K
10:52 51.54 51.54 51.54 51.54 0.9K
10:53 51.54 51.66 51.54 51.66 0.3K
10:54 51.66 51.76 51.66 51.76 0.5K
10:55 52.00 52.00 51.90 51.90 0.2K
10:56 51.90 51.90 51.90 51.90 0.2K
10:57 51.90 51.90 51.90 51.90 0.0K
10:58 51.90 52.20 51.90 52.11 1.5K
10:59 52.11 52.11 52.11 52.11 0.0K
11:00 52.11 52.11 52.10 52.10 0.4K
11:01 52.10 52.14 52.00 52.00 0.7K
11:02 52.00 52.00 52.00 52.00 0.0K
11:03 52.00 52.23 52.00 52.23 0.6K
11:04 52.23 52.23 52.23 52.23 0.3K
11:05 52.32 52.32 52.16 52.16 0.6K
11:06 52.16 52.16 52.15 52.15 0.3K
11:07 52.15 52.15 51.98 51.98 0.6K
11:08 51.99 51.99 51.99 51.99 0.3K
11:09 51.99 51.99 51.99 51.99 0.0K
11:10 51.99 52.14 51.99 52.14 0.6K
11:11 52.14 52.14 52.14 52.14 0.1K
11:12 52.14 52.14 52.14 52.14 0.1K
11:13 52.14 52.33 52.14 52.22 1.1K
11:14 52.22 52.52 52.22 52.52 1.0K
11:15 52.52 52.52 52.52 52.52 0.0K
11:16 52.52 52.52 52.52 52.52 0.0K
11:17 52.38 52.38 52.38 52.38 0.3K
11:18 52.24 52.24 52.24 52.24 0.4K
11:19 52.24 52.24 52.24 52.24 0.1K
11:20 52.24 52.50 52.24 52.50 0.3K
11:21 52.50 52.50 52.50 52.50 0.0K
11:22 52.50 52.50 52.50 52.50 0.1K
11:23 52.50 52.50 52.49 52.49 0.2K
11:24 52.49 52.49 52.49 52.49 0.0K
11:25 52.49 52.49 52.49 52.49 0.0K
11:26 52.49 52.49 52.49 52.49 0.2K
11:27 52.49 52.49 52.25 52.25 1.2K
11:28 52.25 52.25 52.25 52.25 0.0K
11:29 52.25 52.25 52.25 52.25 0.1K
11:30 52.25 52.25 52.25 52.25 0.2K
11:31 52.25 52.25 52.20 52.20 0.8K
11:32 52.20 52.20 52.20 52.20 0.2K
11:33 52.20 52.20 52.20 52.20 0.0K
11:34 52.20 52.20 52.20 52.20 0.0K
11:35 52.20 52.20 52.20 52.20 0.1K
11:36 52.20 52.20 52.20 52.20 0.0K
11:37 52.20 52.20 52.20 52.20 0.0K
11:38 52.20 52.20 52.20 52.20 0.0K
11:39 52.20 52.47 52.20 52.47 0.5K
11:40 52.47 52.47 52.20 52.20 0.5K
11:41 52.20 52.20 52.20 52.20 0.1K
11:42 52.20 52.20 52.20 52.20 0.1K
11:43 52.20 52.45 52.20 52.45 0.2K
11:44 52.45 52.59 52.45 52.59 1.2K
11:45 52.59 52.59 52.59 52.59 0.0K
11:46 52.59 52.59 52.59 52.59 0.2K
11:47 52.59 52.59 51.48 51.48 10.1K
11:48 51.48 51.48 51.48 51.48 0.3K
11:49 51.48 51.48 51.48 51.48 0.7K
11:50 51.48 51.48 51.25 51.25 0.5K
11:51 51.25 51.25 51.25 51.25 0.0K
11:52 51.25 51.25 51.10 51.10 0.4K
11:53 51.10 51.16 51.10 51.16 1.3K
11:54 51.15 51.15 51.15 51.15 0.6K
11:55 51.15 51.15 51.01 51.01 0.1K
11:56 51.01 51.01 51.01 51.01 0.1K
11:57 51.01 51.01 50.63 50.63 2.0K
11:58 50.63 50.79 50.63 50.79 0.7K
11:59 50.79 50.82 50.79 50.82 16.9K
12:00 50.82 50.82 50.82 50.82 0.1K
12:01 50.77 50.77 50.77 50.77 0.3K
12:02 50.77 50.80 50.77 50.80 0.4K
12:03 50.87 50.87 50.83 50.83 0.4K
12:04 50.78 50.78 50.56 50.56 2.2K
12:05 50.56 50.56 50.46 50.46 1.1K
12:06 50.46 50.46 50.20 50.20 2.2K
12:07 50.20 50.26 50.20 50.26 0.2K
12:08 50.61 50.77 50.61 50.75 19.1K
12:09 50.75 50.75 50.69 50.69 0.5K
12:10 50.69 50.86 50.68 50.84 2.7K
12:11 50.67 50.75 50.67 50.75 5.9K
12:12 50.59 50.59 50.30 50.30 6.3K
12:13 50.30 50.45 50.30 50.45 4.0K
12:14 50.45 50.45 50.41 50.42 2.2K
12:15 50.27 50.27 49.94 49.94 9.8K
12:16 49.94 49.94 49.38 49.38 4.3K
12:17 49.39 49.47 49.26 49.26 4.3K
12:18 49.26 49.26 49.24 49.24 1.4K
12:19 49.24 49.26 49.08 49.26 1.3K
12:20 49.26 49.26 49.11 49.11 3.2K
12:21 49.08 49.08 48.81 48.81 2.8K
12:22 48.81 48.81 48.59 48.81 2.7K
12:23 48.81 48.81 48.81 48.81 0.2K
12:24 48.66 48.73 48.51 48.51 2.6K
12:25 48.51 48.51 48.41 48.41 0.8K
12:26 48.41 48.66 48.40 48.40 5.8K
12:27 48.40 48.40 48.33 48.33 2.0K
12:28 48.33 48.33 48.14 48.14 2.2K
12:29 48.06 48.10 48.04 48.04 1.5K
12:30 48.04 48.04 48.01 48.02 2.0K
12:31 48.02 48.12 48.02 48.12 1.3K
12:32 47.96 48.20 47.96 48.20 7.6K
12:33 48.13 48.46 48.13 48.45 2.7K
12:34 48.45 48.45 48.45 48.45 0.5K
12:35 48.45 48.45 48.20 48.40 0.7K
12:36 48.16 48.16 48.16 48.16 0.3K
12:37 48.16 48.23 48.16 48.23 0.9K
12:38 48.23 48.23 48.13 48.13 0.6K
12:39 48.20 48.20 48.10 48.10 3.2K
12:40 48.10 48.28 48.10 48.28 1.7K
12:41 48.16 48.44 48.16 48.44 7.5K
12:42 48.44 48.44 48.44 48.44 0.3K
12:43 48.54 48.54 48.36 48.36 0.8K
12:44 48.50 48.60 48.50 48.60 0.9K
12:45 48.60 48.60 48.49 48.49 0.6K
12:46 48.36 48.36 48.36 48.36 0.6K
12:47 48.43 48.43 48.39 48.39 0.6K
12:48 48.39 48.39 48.35 48.35 1.7K
12:49 48.41 48.48 48.41 48.48 2.0K
12:50 48.43 48.43 48.26 48.26 2.0K
12:51 48.33 48.36 48.33 48.36 2.9K
12:52 48.39 48.39 48.39 48.39 0.8K
12:53 48.47 48.47 48.40 48.40 1.6K
12:54 48.40 48.49 48.40 48.49 1.5K
12:55 48.41 48.41 48.36 48.36 1.2K
12:56 48.38 48.68 48.38 48.68 4.0K
12:57 48.56 48.69 48.56 48.56 1.4K
12:58 48.56 48.67 48.54 48.54 3.7K
12:59 48.40 48.40 48.22 48.22 0.7K
13:00 48.22 48.23 48.11 48.11 1.4K
13:01 48.28 48.34 48.20 48.20 2.2K
13:02 48.54 48.58 48.54 48.58 1.5K
13:03 48.58 49.20 48.58 48.99 2.1K
13:04 48.98 49.07 48.72 48.92 2.7K
13:05 48.92 49.41 48.92 49.41 0.6K
13:06 49.41 49.79 49.41 49.79 2.1K
13:07 49.79 49.92 49.79 49.92 0.3K
13:08 49.92 49.92 49.92 49.92 0.2K
13:09 49.80 50.22 49.80 50.22 0.4K
13:10 50.22 50.22 50.11 50.19 3.8K
13:11 50.19 50.20 49.86 49.86 4.3K
13:12 49.86 50.00 49.86 50.00 0.3K
13:13 50.00 50.30 50.00 50.30 1.1K
13:14 50.47 50.47 50.47 50.47 0.3K
13:15 50.47 50.47 50.47 50.47 0.4K
13:16 50.47 50.47 50.20 50.20 0.3K
13:17 50.20 50.20 50.20 50.20 0.2K
13:18 50.20 50.46 50.20 50.46 1.1K
13:19 50.44 50.44 50.44 50.44 0.5K
13:20 50.76 50.76 50.45 50.45 0.8K
13:21 50.25 50.35 50.08 50.08 1.7K
13:22 50.08 50.24 50.07 50.07 0.8K
13:23 50.07 50.16 50.07 50.16 0.4K
13:24 50.16 50.43 50.16 50.43 0.7K
13:25 50.34 50.34 50.30 50.30 1.8K
13:26 50.55 50.83 50.47 50.83 4.2K
13:27 50.83 50.83 50.65 50.65 0.3K
13:28 50.65 50.67 50.65 50.67 0.3K
13:29 50.67 50.67 50.67 50.67 0.2K
13:30 50.67 50.72 50.67 50.72 1.0K
13:31 50.72 50.72 50.55 50.70 3.2K
13:32 50.70 50.85 50.70 50.85 0.3K
13:33 50.85 50.85 50.55 50.64 6.2K
13:34 50.66 50.68 50.66 50.68 0.3K
13:35 50.68 50.68 50.46 50.46 2.8K
13:36 50.54 50.54 50.54 50.54 2.6K
13:37 50.51 50.59 50.51 50.59 1.4K
13:38 50.59 50.59 50.11 50.11 11.2K
13:39 50.11 50.11 50.11 50.11 0.1K
13:40 50.22 50.22 50.22 50.22 0.3K
13:41 50.22 50.22 50.15 50.15 0.2K
13:42 49.90 49.90 49.86 49.86 3.5K
13:43 49.86 49.86 49.86 49.86 0.3K
13:44 49.96 49.96 49.96 49.96 1.2K
13:45 49.96 50.11 49.92 50.11 1.3K
13:46 50.11 50.11 49.85 49.85 1.4K
13:47 49.85 50.16 49.85 50.16 1.3K
13:48 50.08 50.08 50.08 50.08 0.3K
13:49 50.08 50.13 50.00 50.00 0.5K
13:50 50.00 50.14 50.00 50.14 0.1K
13:51 49.95 49.95 49.95 49.95 0.5K
13:52 49.95 49.95 49.95 49.95 0.0K
13:53 49.95 50.01 49.95 50.01 0.3K
13:54 50.01 50.01 49.69 49.92 0.6K
13:55 49.92 50.15 49.92 50.15 0.2K
13:56 50.15 50.15 50.15 50.15 0.1K
13:57 50.15 50.15 49.71 49.79 0.7K
13:58 49.79 49.85 49.69 49.85 0.5K
13:59 49.85 49.90 49.71 49.71 0.7K
14:00 49.71 49.87 49.71 49.87 0.9K
14:01 49.87 49.87 49.74 49.74 1.0K
14:02 49.74 50.01 49.74 50.01 0.5K
14:03 50.09 50.12 50.01 50.09 1.5K
14:04 50.09 50.09 50.02 50.02 0.5K
14:05 50.02 50.02 50.01 50.01 0.2K
14:06 50.01 50.16 50.01 50.13 1.5K
14:07 50.13 50.13 50.13 50.13 0.3K
14:08 50.16 50.33 50.16 50.33 1.2K
14:09 50.33 50.41 50.33 50.41 0.2K
14:10 50.41 50.41 50.41 50.41 0.2K
14:11 50.41 50.41 50.26 50.26 0.6K
14:12 50.26 50.26 50.20 50.20 0.6K
14:13 50.20 50.20 50.08 50.08 1.3K
14:14 50.19 50.20 50.19 50.20 0.2K
14:15 50.20 50.20 50.20 50.20 0.1K
14:16 50.09 50.09 50.09 50.09 0.3K
14:17 50.09 50.30 50.09 50.30 1.4K
14:18 50.30 50.30 50.17 50.17 0.1K
14:19 50.17 50.30 50.17 50.30 0.9K
14:20 50.42 50.42 50.19 50.19 0.3K
14:21 50.19 50.19 50.19 50.19 0.0K
14:22 50.20 50.20 50.20 50.20 0.8K
14:23 50.20 50.20 50.20 50.20 0.0K
14:24 50.39 50.59 50.39 50.59 0.7K
14:25 50.59 50.66 50.35 50.66 1.1K
14:26 50.49 50.51 50.49 50.51 1.6K
14:27 50.51 50.51 50.51 50.51 0.0K
14:28 50.51 50.70 50.51 50.70 1.5K
14:29 50.70 50.70 50.70 50.70 0.1K
14:30 50.70 50.81 50.70 50.81 0.5K
14:31 50.81 50.81 50.43 50.43 1.1K
14:32 50.43 50.43 50.43 50.43 0.1K
14:33 50.54 50.54 50.54 50.54 0.7K
14:34 50.18 50.18 50.00 50.00 1.7K
14:35 50.00 50.00 50.00 50.00 0.0K
14:36 50.00 50.36 50.00 50.36 0.5K
14:37 50.05 50.05 49.90 49.90 1.1K
14:38 49.90 49.90 49.79 49.84 0.7K
14:39 49.84 49.84 49.70 49.70 3.0K
14:40 49.66 49.66 49.66 49.66 0.6K
14:41 49.66 49.94 49.66 49.94 0.3K
14:42 49.50 49.51 49.50 49.51 1.6K
14:43 49.50 49.90 49.50 49.90 0.3K
14:44 49.90 49.90 49.50 49.50 0.8K
14:45 49.50 49.50 49.50 49.50 0.1K
14:46 49.50 49.50 49.50 49.50 0.0K
14:47 49.67 49.67 49.50 49.50 1.3K
14:48 49.50 49.50 49.50 49.50 0.1K
14:49 49.37 49.37 49.37 49.37 0.4K
14:50 49.36 49.48 49.36 49.48 0.7K
14:51 49.49 49.49 49.49 49.49 0.5K
14:52 49.49 49.49 49.49 49.49 0.6K
14:53 49.49 49.49 49.43 49.43 0.2K
14:54 49.43 49.43 49.24 49.24 0.4K
14:55 49.28 49.35 49.28 49.35 0.7K
14:56 49.35 49.35 49.16 49.16 0.7K
14:57 49.16 49.18 49.16 49.17 0.6K
14:58 49.43 49.43 49.43 49.43 1.6K
14:59 49.55 49.55 49.55 49.55 0.2K
15:00 49.55 49.55 49.28 49.28 0.7K
15:01 49.28 49.59 49.28 49.59 0.2K
15:02 49.29 49.56 49.29 49.56 0.9K
15:03 49.56 49.56 49.53 49.53 0.7K
15:04 49.53 49.53 49.53 49.53 0.3K
15:05 49.53 49.53 49.50 49.50 2.4K
15:06 49.65 49.65 49.65 49.65 0.4K
15:07 49.65 49.65 49.30 49.30 1.7K
15:08 49.40 49.40 49.40 49.40 0.4K
15:09 49.40 49.40 49.40 49.40 0.1K
15:10 49.40 49.40 49.28 49.28 0.8K
15:11 49.38 49.45 49.37 49.37 1.1K
15:12 49.20 49.21 49.17 49.21 2.2K
15:13 49.21 49.21 49.21 49.21 0.4K
15:14 49.21 49.21 49.21 49.21 0.5K
15:15 49.29 49.29 49.23 49.23 1.9K
15:16 49.23 49.45 49.07 49.45 1.9K
15:17 49.45 49.45 49.45 49.45 0.2K
15:18 49.45 49.45 49.45 49.45 0.2K
15:19 49.45 49.67 49.45 49.67 1.3K
15:20 49.67 49.67 49.67 49.67 1.0K
15:21 49.70 49.78 49.70 49.78 1.6K
15:22 49.78 49.78 49.75 49.75 0.8K
15:23 49.66 49.66 49.55 49.55 0.5K
15:24 49.53 49.89 49.53 49.89 1.5K
15:25 49.89 49.89 49.53 49.53 0.6K
15:26 49.55 49.55 49.55 49.55 1.0K
15:27 49.63 49.63 49.47 49.47 1.2K
15:28 49.68 49.68 49.68 49.68 0.7K
15:29 49.69 49.89 49.69 49.89 1.2K
15:30 49.89 49.95 49.89 49.95 0.3K
15:31 50.03 50.03 49.85 49.85 0.5K
15:32 49.92 49.92 49.79 49.79 1.8K
15:33 49.79 49.92 49.79 49.92 0.6K
15:34 49.90 49.90 49.83 49.83 1.1K
15:35 49.85 49.88 49.85 49.88 0.7K
15:36 49.88 49.88 49.71 49.86 1.2K
15:37 49.95 49.95 49.95 49.95 1.1K
15:38 49.95 50.02 49.92 50.02 1.4K
15:39 49.88 49.88 49.71 49.71 12.2K
15:40 49.56 49.56 49.52 49.52 0.8K
15:41 49.52 49.84 49.44 49.61 4.3K
15:42 49.61 49.61 49.61 49.61 0.8K
15:43 49.61 49.79 49.61 49.79 1.0K
15:44 49.68 49.68 49.68 49.68 1.6K
15:45 49.68 49.88 49.68 49.88 2.2K
15:46 49.88 49.96 49.86 49.86 1.3K
15:47 49.86 49.92 49.86 49.92 1.2K
15:48 49.92 49.92 49.70 49.80 1.9K
15:49 49.96 50.09 49.91 49.97 4.6K
15:50 49.97 49.99 49.97 49.97 0.9K
15:51 49.97 50.09 49.95 49.97 7.4K
15:52 49.97 49.97 49.84 49.89 3.2K
15:53 49.89 49.89 49.89 49.89 0.9K
15:54 49.89 49.91 49.85 49.85 1.4K
15:55 49.85 50.09 49.75 50.09 2.7K
15:56 50.09 50.16 50.09 50.16 1.3K
15:57 50.23 50.23 50.17 50.20 1.8K
15:58 50.35 50.35 50.02 50.17 3.6K
15:59 50.17 50.22 50.13 50.14 7.1K
16:00 50.07 50.20 49.50 50.19 248.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar