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 49.26 51.61 48.00 49.26 14.5K
09:32 49.26 50.07 49.26 49.50 0.8K
09:33 49.50 50.07 49.50 49.63 1.1K
09:34 49.86 50.15 49.86 50.15 1.3K
09:35 50.15 50.15 49.53 49.53 0.4K
09:36 49.53 49.53 49.22 49.22 1.4K
09:37 49.24 49.27 49.24 49.27 1.0K
09:38 49.27 49.27 49.21 49.24 6.3K
09:39 49.53 49.53 49.22 49.22 0.2K
09:40 49.60 49.60 48.80 48.80 3.9K
09:41 48.76 49.60 48.76 49.15 5.7K
09:42 48.97 49.24 48.97 49.24 0.4K
09:43 49.24 49.24 49.24 49.24 0.3K
09:44 49.24 49.46 49.24 49.46 0.3K
09:45 49.46 49.62 49.46 49.62 0.5K
09:46 49.62 49.63 49.62 49.63 0.4K
09:47 49.63 50.00 49.63 50.00 0.5K
09:48 49.36 49.62 49.36 49.62 0.8K
09:49 49.62 49.62 49.62 49.62 0.0K
09:50 49.62 49.62 49.62 49.62 0.7K
09:51 49.62 49.93 49.62 49.93 0.7K
09:52 49.93 49.93 49.93 49.93 1.1K
09:53 49.83 49.83 49.79 49.79 1.5K
09:54 49.79 50.11 49.79 50.11 0.2K
09:55 50.11 50.11 49.25 49.25 6.8K
09:56 49.25 49.25 49.01 49.01 0.7K
09:57 48.56 48.56 48.28 48.28 0.5K
09:58 48.59 49.00 48.59 49.00 3.6K
09:59 49.00 49.00 49.00 49.00 0.1K
10:00 48.57 49.00 48.57 49.00 0.6K
10:01 49.00 49.10 49.00 49.10 0.2K
10:02 49.10 49.10 48.44 48.47 1.7K
10:03 48.47 48.96 48.47 48.73 0.4K
10:04 48.52 48.61 48.52 48.61 2.5K
10:05 48.61 48.61 48.61 48.61 0.2K
10:06 48.61 48.80 48.61 48.66 2.2K
10:07 48.78 48.91 48.64 48.91 3.4K
10:08 48.71 48.72 48.71 48.72 0.5K
10:09 48.63 48.64 48.63 48.64 0.6K
10:10 48.64 48.64 48.64 48.64 0.1K
10:11 48.67 48.67 48.67 48.67 0.4K
10:12 48.67 48.78 48.67 48.78 0.5K
10:13 48.66 49.02 48.66 49.02 2.4K
10:14 48.88 48.88 48.70 48.70 0.2K
10:15 48.65 48.91 48.65 48.85 4.0K
10:16 48.82 49.00 48.82 49.00 1.4K
10:17 49.23 49.27 49.23 49.27 23.0K
10:18 49.27 49.41 49.12 49.12 4.5K
10:19 49.36 49.36 49.36 49.36 1.2K
10:20 49.59 49.60 49.59 49.59 1.8K
10:21 49.59 49.59 49.59 49.59 0.1K
10:22 49.59 49.85 49.59 49.85 0.3K
10:23 49.85 49.85 49.59 49.59 2.8K
10:24 49.57 49.57 49.57 49.57 0.2K
10:25 49.57 49.65 49.57 49.65 0.2K
10:26 49.65 49.65 49.65 49.65 0.1K
10:27 49.63 49.87 49.63 49.87 2.1K
10:28 49.79 49.87 49.34 49.34 4.9K
10:29 49.34 49.34 49.34 49.34 0.1K
10:30 49.45 49.45 49.33 49.33 0.4K
10:31 49.45 49.59 49.45 49.59 0.7K
10:32 49.59 49.59 49.47 49.47 0.7K
10:33 49.47 49.53 49.47 49.53 1.4K
10:34 49.69 50.00 49.69 50.00 3.9K
10:35 50.00 50.00 50.00 50.00 0.1K
10:36 50.00 50.16 50.00 50.16 0.7K
10:37 50.16 50.16 50.16 50.16 0.0K
10:38 50.16 50.16 50.16 50.16 0.0K
10:39 50.16 50.16 50.16 50.16 0.0K
10:40 50.44 50.46 50.24 50.46 2.4K
10:41 50.32 50.57 50.32 50.57 1.4K
10:42 50.57 50.62 50.57 50.62 0.3K
10:43 50.65 50.77 50.65 50.77 2.2K
10:44 50.65 50.67 50.63 50.67 1.6K
10:45 50.67 50.78 50.67 50.67 0.7K
10:46 50.67 50.67 50.67 50.67 0.5K
10:47 50.60 50.64 50.60 50.64 0.8K
10:48 50.64 50.64 50.64 50.64 0.6K
10:49 50.64 50.64 50.64 50.64 0.2K
10:50 50.79 50.83 50.79 50.83 1.8K
10:51 50.81 50.81 50.81 50.81 0.9K
10:52 50.50 50.50 50.50 50.50 2.0K
10:53 50.51 50.51 50.36 50.36 1.9K
10:54 50.36 50.36 50.36 50.36 0.2K
10:55 50.36 50.36 50.24 50.24 0.4K
10:56 50.24 50.24 50.24 50.24 0.0K
10:57 50.16 50.23 50.16 50.23 2.3K
10:58 50.23 50.32 50.23 50.32 0.1K
10:59 50.32 50.32 50.32 50.32 0.1K
11:00 50.32 50.32 50.18 50.18 0.3K
11:01 50.18 50.18 50.04 50.04 0.2K
11:02 50.03 50.03 50.03 50.03 0.5K
11:03 50.17 50.17 50.08 50.08 0.4K
11:04 50.20 50.20 50.20 50.20 0.1K
11:05 50.20 50.31 50.20 50.31 1.9K
11:06 50.31 50.31 50.31 50.31 0.1K
11:07 50.31 50.31 50.31 50.31 0.1K
11:08 50.31 50.31 50.31 50.31 0.3K
11:09 50.31 50.31 50.31 50.31 0.1K
11:10 50.31 50.31 50.31 50.31 0.3K
11:11 50.31 50.31 50.31 50.31 0.2K
11:12 50.25 50.25 50.25 50.25 0.5K
11:13 50.25 50.25 50.23 50.23 0.2K
11:14 50.31 50.31 50.31 50.31 0.2K
11:15 50.31 50.31 50.23 50.23 1.8K
11:16 50.23 50.29 50.23 50.29 0.1K
11:17 50.29 50.29 50.22 50.24 2.9K
11:18 50.24 50.24 50.24 50.24 0.8K
11:19 50.28 50.28 50.28 50.28 0.2K
11:20 50.28 50.28 50.28 50.28 0.0K
11:21 50.15 50.15 50.09 50.09 1.5K
11:22 50.04 50.06 50.01 50.01 0.9K
11:23 50.01 50.13 50.01 50.13 0.3K
11:24 50.13 50.13 50.01 50.01 0.5K
11:25 50.01 50.13 50.01 50.13 0.7K
11:26 50.13 50.13 50.13 50.13 0.1K
11:27 50.04 50.04 49.93 49.93 0.8K
11:28 49.95 49.95 49.90 49.90 2.2K
11:29 49.90 50.07 49.90 50.07 1.1K
11:30 50.07 50.07 50.07 50.07 0.1K
11:31 50.07 50.07 49.97 49.97 0.5K
11:32 49.97 50.15 49.97 50.15 4.5K
11:33 50.15 50.33 50.15 50.33 0.1K
11:34 50.33 50.45 50.33 50.45 1.5K
11:35 50.45 50.45 50.45 50.45 0.1K
11:36 50.45 50.45 50.45 50.45 0.0K
11:37 50.45 50.45 50.45 50.45 0.1K
11:38 50.45 50.45 50.45 50.45 0.2K
11:39 50.34 50.45 50.34 50.45 0.8K
11:40 50.45 50.45 50.45 50.45 0.1K
11:41 50.45 50.53 50.44 50.44 0.6K
11:42 50.44 50.44 50.44 50.44 0.3K
11:43 50.44 50.44 50.44 50.44 0.6K
11:44 50.44 50.85 50.44 50.85 0.3K
11:45 50.96 50.98 50.96 50.98 0.3K
11:46 50.86 50.86 50.86 50.86 0.2K
11:47 50.90 50.90 50.90 50.90 0.2K
11:48 50.87 50.87 50.82 50.82 0.4K
11:49 50.82 50.82 50.82 50.82 0.1K
11:50 50.88 50.91 50.88 50.91 0.3K
11:51 50.91 51.07 50.91 51.07 0.6K
11:52 50.83 50.99 50.83 50.99 0.5K
11:53 50.99 50.99 50.99 50.99 0.3K
11:54 51.02 51.09 50.95 51.09 3.5K
11:55 51.09 51.09 50.86 50.86 0.1K
11:56 51.08 51.45 51.08 51.45 3.7K
11:57 51.37 51.37 51.17 51.19 3.3K
11:58 51.19 51.19 51.19 51.19 0.4K
11:59 51.19 51.23 51.19 51.23 1.5K
12:00 51.23 51.23 51.16 51.16 3.4K
12:01 51.20 51.20 51.20 51.20 0.3K
12:02 51.13 51.13 50.91 51.00 3.9K
12:03 51.00 51.00 50.84 50.84 1.6K
12:04 50.84 50.84 50.84 50.84 0.4K
12:05 50.37 50.39 50.33 50.33 3.4K
12:06 50.33 50.33 50.33 50.33 0.0K
12:07 50.33 50.34 50.27 50.27 2.1K
12:08 50.27 50.27 50.27 50.27 0.0K
12:09 50.27 50.27 50.27 50.27 0.1K
12:10 50.27 50.27 50.27 50.27 0.0K
12:11 50.27 50.27 50.20 50.20 0.3K
12:12 50.20 50.20 50.20 50.20 0.1K
12:13 50.20 50.20 50.20 50.20 0.2K
12:14 50.27 50.40 50.27 50.40 1.0K
12:15 50.40 50.40 50.31 50.31 0.4K
12:16 50.54 50.54 50.54 50.54 1.2K
12:17 50.55 50.55 50.39 50.39 0.3K
12:18 50.39 50.39 50.39 50.39 0.0K
12:19 50.39 50.39 50.39 50.39 0.1K
12:20 50.39 50.53 50.39 50.53 0.5K
12:21 50.53 50.53 50.42 50.42 2.0K
12:22 50.48 50.48 50.48 50.48 0.1K
12:23 50.48 50.48 50.30 50.40 2.6K
12:24 50.40 50.40 50.40 50.40 0.0K
12:25 50.40 50.40 50.40 50.40 0.0K
12:26 50.40 50.40 50.31 50.31 0.4K
12:27 50.31 50.31 50.31 50.31 0.2K
12:28 50.31 50.31 50.31 50.31 0.0K
12:29 50.31 50.31 50.31 50.31 0.0K
12:30 50.42 50.49 50.42 50.49 1.4K
12:31 50.49 50.49 50.49 50.49 0.0K
12:32 50.45 50.45 50.45 50.45 0.1K
12:33 50.45 50.45 50.45 50.45 0.0K
12:34 50.45 50.45 50.45 50.45 0.1K
12:35 50.45 50.47 50.40 50.47 0.3K
12:36 50.47 50.47 50.47 50.47 0.1K
12:37 50.47 50.47 50.47 50.47 0.1K
12:38 50.47 50.47 50.47 50.47 0.1K
12:39 50.47 50.47 50.47 50.47 0.3K
12:40 50.47 50.47 50.47 50.47 0.3K
12:41 50.47 50.47 50.47 50.47 0.1K
12:42 50.87 50.87 50.87 50.87 1.1K
12:43 50.88 50.94 50.88 50.94 0.2K
12:44 50.87 50.87 50.87 50.87 0.2K
12:45 50.88 50.88 50.88 50.88 1.8K
12:46 50.88 50.88 50.88 50.88 0.2K
12:47 50.88 50.88 50.86 50.86 0.4K
12:48 50.86 50.86 50.86 50.86 0.4K
12:49 50.86 50.86 50.86 50.86 0.1K
12:50 50.86 50.86 50.86 50.86 0.2K
12:51 50.86 51.15 50.86 51.15 0.3K
12:52 51.15 51.15 50.77 50.77 0.8K
12:53 50.77 50.77 50.77 50.77 0.1K
12:54 50.89 50.89 50.89 50.89 1.2K
12:55 50.89 50.89 50.79 50.79 0.3K
12:56 50.79 50.79 50.79 50.79 0.0K
12:57 50.81 50.81 50.81 50.81 0.2K
12:58 50.81 51.20 50.81 50.92 1.5K
12:59 50.92 51.43 50.92 51.43 1.8K
13:00 51.43 51.47 51.43 51.43 1.4K
13:01 51.43 51.43 51.43 51.43 0.1K
13:02 51.43 51.43 51.20 51.20 0.4K
13:03 51.36 51.36 51.36 51.36 1.0K
13:04 51.36 51.36 51.19 51.19 0.2K
13:05 51.18 51.18 51.04 51.04 1.2K
13:06 51.04 51.10 51.04 51.10 0.7K
13:07 51.10 51.10 51.10 51.10 0.1K
13:08 51.23 51.23 51.06 51.06 0.9K
13:09 51.06 51.48 51.06 51.48 3.6K
13:10 51.25 51.48 51.25 51.48 0.5K
13:11 51.29 51.29 51.29 51.29 0.3K
13:12 51.29 51.70 51.29 51.70 8.9K
13:13 51.70 51.70 51.44 51.44 2.4K
13:14 51.44 51.44 51.44 51.44 0.2K
13:15 51.44 51.44 51.35 51.36 2.4K
13:16 51.44 51.44 51.11 51.11 1.6K
13:17 51.11 51.11 51.11 51.11 0.1K
13:18 50.94 50.94 50.94 50.94 0.8K
13:19 50.87 50.93 50.87 50.93 2.5K
13:20 50.93 51.07 50.90 50.98 3.6K
13:21 51.01 51.01 51.01 51.01 1.0K
13:22 51.01 51.13 51.01 51.13 0.2K
13:23 51.13 51.13 51.05 51.05 0.1K
13:24 51.05 51.05 51.05 51.05 0.5K
13:25 51.05 51.05 51.05 51.05 0.1K
13:26 51.05 51.12 51.05 51.10 0.9K
13:27 50.91 50.91 50.91 50.91 1.3K
13:28 50.79 50.90 50.79 50.90 1.1K
13:29 50.97 50.97 50.95 50.95 1.0K
13:30 50.91 50.91 50.91 50.91 0.2K
13:31 50.91 50.91 50.57 50.57 1.5K
13:32 50.57 50.57 50.57 50.57 0.3K
13:33 50.57 50.65 50.57 50.65 0.2K
13:34 50.65 50.72 50.65 50.72 0.7K
13:35 50.72 50.80 50.72 50.80 2.7K
13:36 50.64 50.65 50.64 50.65 4.5K
13:37 50.60 50.75 50.60 50.70 5.2K
13:38 50.70 50.70 50.68 50.69 3.0K
13:39 50.74 50.74 50.57 50.57 3.0K
13:40 50.57 50.61 50.57 50.61 2.6K
13:41 50.56 50.56 50.47 50.47 5.7K
13:42 50.47 50.55 50.47 50.55 2.0K
13:43 50.61 50.61 50.39 50.39 3.0K
13:44 50.40 50.41 50.40 50.41 3.4K
13:45 50.54 50.64 50.54 50.64 0.8K
13:46 50.64 50.64 50.55 50.55 0.2K
13:47 50.60 50.60 50.60 50.60 3.9K
13:48 50.60 50.60 50.60 50.60 0.1K
13:49 50.60 50.60 50.58 50.58 1.4K
13:50 50.58 50.70 50.58 50.70 0.5K
13:51 50.70 50.70 50.70 50.70 0.0K
13:52 50.70 50.91 50.70 50.91 0.3K
13:53 50.91 50.91 50.91 50.91 2.1K
13:54 50.86 50.86 50.71 50.86 1.5K
13:55 50.86 50.86 50.86 50.86 0.0K
13:56 50.86 50.86 50.86 50.86 0.0K
13:57 50.86 50.86 50.86 50.86 1.3K
13:58 50.88 51.17 50.88 51.17 1.4K
13:59 51.20 51.20 51.20 51.20 0.3K
14:00 51.20 51.25 51.15 51.15 0.6K
14:01 51.15 51.15 51.15 51.15 0.0K
14:02 51.15 51.15 50.93 50.93 0.8K
14:03 50.93 50.93 50.93 50.93 0.0K
14:04 50.93 50.93 50.93 50.93 0.5K
14:05 50.93 50.93 50.92 50.92 0.8K
14:06 50.92 50.92 50.92 50.92 0.0K
14:07 50.92 50.92 50.90 50.90 1.0K
14:08 50.90 50.90 50.90 50.90 0.5K
14:09 50.90 50.90 50.90 50.90 0.2K
14:10 50.90 50.90 50.90 50.90 0.0K
14:11 50.90 50.90 50.90 50.90 0.4K
14:12 50.90 51.02 50.90 50.97 2.2K
14:13 50.97 50.97 50.97 50.97 0.1K
14:14 50.97 50.97 50.97 50.97 0.1K
14:15 50.97 50.97 50.97 50.97 0.1K
14:16 50.97 50.97 50.97 50.97 0.0K
14:17 50.97 50.97 50.97 50.97 0.4K
14:18 51.18 51.18 51.04 51.04 7.4K
14:19 51.04 51.04 51.03 51.03 1.1K
14:20 51.03 51.14 51.03 51.14 0.5K
14:21 51.14 51.14 51.14 51.14 0.2K
14:22 51.14 51.14 51.14 51.14 0.1K
14:23 51.10 51.10 51.10 51.10 0.4K
14:24 51.10 51.10 51.06 51.06 0.6K
14:25 51.06 51.20 51.06 51.20 0.8K
14:26 51.20 51.25 51.20 51.25 0.3K
14:27 51.25 51.25 51.25 51.25 0.3K
14:28 51.48 51.68 51.48 51.68 1.1K
14:29 51.68 51.68 51.68 51.68 0.1K
14:30 51.68 51.68 51.68 51.68 0.0K
14:31 51.68 51.68 51.42 51.42 0.3K
14:32 51.42 51.42 51.42 51.42 0.4K
14:33 51.42 51.42 51.35 51.35 1.2K
14:34 51.35 51.35 51.35 51.35 0.0K
14:35 51.35 51.35 51.35 51.35 0.1K
14:36 51.35 51.35 51.35 51.35 1.1K
14:37 51.35 51.35 51.35 51.35 0.7K
14:38 51.35 51.35 51.30 51.30 0.2K
14:39 51.30 51.30 51.30 51.30 0.1K
14:40 51.35 51.40 51.35 51.40 1.2K
14:41 51.40 51.46 51.40 51.46 1.1K
14:42 51.33 51.33 51.33 51.33 0.3K
14:43 51.39 51.39 51.30 51.30 1.9K
14:44 51.32 51.35 51.32 51.35 0.4K
14:45 51.32 51.32 51.32 51.32 0.2K
14:46 51.32 51.32 51.23 51.23 0.4K
14:47 51.23 51.23 51.23 51.23 0.0K
14:48 51.23 51.23 51.23 51.23 0.1K
14:49 51.23 51.23 51.23 51.23 0.1K
14:50 51.23 51.23 51.23 51.23 0.1K
14:51 51.23 51.45 51.23 51.45 0.3K
14:52 51.45 51.45 51.45 51.45 0.8K
14:53 51.45 51.45 51.23 51.23 0.1K
14:54 51.24 51.24 51.24 51.24 0.3K
14:55 51.34 51.34 51.34 51.34 0.2K
14:56 51.34 51.45 51.34 51.45 0.9K
14:57 51.45 51.59 51.45 51.59 0.2K
14:58 51.59 51.59 51.59 51.59 0.1K
14:59 51.59 51.59 51.59 51.59 1.1K
15:00 51.58 51.62 51.58 51.62 0.3K
15:01 51.62 51.62 51.53 51.53 0.3K
15:02 51.53 51.53 51.53 51.53 0.0K
15:03 51.53 51.53 51.53 51.53 0.2K
15:04 51.53 51.59 51.53 51.59 0.2K
15:05 51.59 51.65 51.59 51.65 2.9K
15:06 51.65 51.75 51.65 51.75 0.8K
15:07 51.75 51.75 51.75 51.75 0.1K
15:08 51.75 51.75 51.75 51.75 0.1K
15:09 51.66 51.66 51.66 51.66 0.1K
15:10 51.66 51.79 51.66 51.77 1.1K
15:11 51.77 51.77 51.77 51.77 0.6K
15:12 51.77 51.77 51.73 51.73 0.2K
15:13 51.73 51.73 51.73 51.73 0.1K
15:14 51.73 51.73 51.65 51.65 1.9K
15:15 51.65 51.65 51.47 51.47 1.2K
15:16 51.53 51.61 51.53 51.61 1.5K
15:17 51.61 51.61 51.61 51.61 0.2K
15:18 51.61 51.61 51.42 51.42 0.9K
15:19 51.42 51.42 51.42 51.42 0.1K
15:20 51.42 51.42 51.42 51.42 0.1K
15:21 51.42 51.42 51.42 51.42 0.5K
15:22 51.50 51.50 51.34 51.34 1.5K
15:23 51.41 51.41 51.32 51.32 0.5K
15:24 51.29 51.29 51.28 51.28 3.1K
15:25 51.28 51.28 51.28 51.28 0.1K
15:26 51.28 51.28 51.28 51.28 0.3K
15:27 51.28 51.28 51.28 51.28 0.0K
15:28 51.17 51.30 51.17 51.30 0.6K
15:29 51.30 51.30 51.30 51.30 0.7K
15:30 51.30 51.36 51.30 51.36 1.1K
15:31 51.36 51.36 51.36 51.36 0.0K
15:32 51.36 51.36 51.36 51.36 0.1K
15:33 51.36 51.36 51.31 51.31 0.5K
15:34 51.31 51.31 51.31 51.31 0.3K
15:35 51.28 51.28 51.23 51.23 0.6K
15:36 51.23 51.23 51.23 51.23 0.2K
15:37 51.23 51.23 51.23 51.23 0.1K
15:38 51.21 51.21 51.21 51.21 1.6K
15:39 51.21 51.23 51.21 51.23 0.3K
15:40 51.28 51.29 51.28 51.29 1.2K
15:41 51.29 51.32 51.29 51.32 2.4K
15:42 51.23 51.24 51.23 51.23 3.4K
15:43 51.15 51.15 51.14 51.14 1.7K
15:44 51.17 51.17 51.11 51.11 0.7K
15:45 51.17 51.17 51.17 51.17 0.2K
15:46 51.17 51.17 51.17 51.17 0.4K
15:47 51.17 51.17 51.00 51.01 2.3K
15:48 51.00 51.00 51.00 51.00 1.7K
15:49 51.00 51.10 51.00 51.10 8.6K
15:50 51.11 51.11 51.09 51.11 1.8K
15:51 51.04 51.14 51.04 51.10 2.5K
15:52 51.10 51.10 51.10 51.10 0.2K
15:53 51.10 51.10 51.10 51.10 0.4K
15:54 51.10 51.29 51.10 51.29 0.8K
15:55 51.29 51.45 51.27 51.45 2.6K
15:56 51.39 51.39 51.39 51.39 2.1K
15:57 51.39 51.43 51.39 51.43 2.3K
15:58 51.39 51.45 51.39 51.45 3.3K
15:59 51.40 51.42 51.39 51.39 4.3K
16:00 51.39 51.42 51.26 51.36 21.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar