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 47.25 49.01 47.25 47.97 22.1K
09:32 47.98 48.00 47.98 48.00 1.0K
09:33 48.00 48.69 47.86 47.86 0.8K
09:34 48.09 48.68 47.50 48.68 1.5K
09:35 48.68 48.68 47.50 48.68 1.6K
09:36 47.62 47.62 47.03 47.15 21.9K
09:37 47.15 47.15 46.06 46.06 4.3K
09:38 46.20 46.20 45.81 46.14 3.1K
09:39 46.14 46.43 45.50 45.50 3.8K
09:40 45.83 45.93 45.64 45.64 3.5K
09:41 45.64 45.64 45.03 45.32 3.5K
09:42 45.38 45.60 45.11 45.33 5.2K
09:43 45.33 45.50 45.33 45.48 3.8K
09:44 45.64 45.66 45.40 45.40 1.6K
09:45 45.60 46.20 45.60 46.20 1.8K
09:46 45.89 46.20 45.88 45.88 2.2K
09:47 45.88 46.43 45.88 46.43 1.2K
09:48 46.43 46.43 46.43 46.43 0.7K
09:49 46.54 46.54 46.54 46.54 1.5K
09:50 46.54 46.99 46.54 46.99 0.4K
09:51 46.99 46.99 46.99 46.99 0.4K
09:52 46.99 46.99 46.57 46.57 0.5K
09:53 47.17 47.17 46.90 46.90 2.6K
09:54 46.92 47.18 46.92 47.11 1.9K
09:55 47.11 47.24 47.11 47.24 1.1K
09:56 47.24 47.24 47.24 47.24 1.4K
09:57 47.24 47.24 47.24 47.24 0.1K
09:58 47.24 47.24 47.24 47.24 0.5K
09:59 47.51 47.51 47.51 47.51 0.3K
10:00 47.51 47.75 47.31 47.75 4.3K
10:01 47.75 47.90 47.75 47.89 2.5K
10:02 47.89 47.89 47.72 47.72 0.8K
10:03 47.72 47.72 47.59 47.59 0.8K
10:04 47.59 47.59 47.59 47.59 0.2K
10:05 47.89 47.90 47.89 47.90 11.1K
10:06 47.90 48.18 47.84 48.10 1.8K
10:07 48.10 48.43 48.10 48.43 2.9K
10:08 48.43 48.93 48.43 48.93 2.4K
10:09 48.55 49.54 48.55 49.54 14.9K
10:10 49.54 49.54 49.02 49.06 3.1K
10:11 49.24 49.27 48.84 49.26 19.2K
10:12 49.33 49.33 49.20 49.20 3.0K
10:13 49.08 49.08 48.67 48.90 3.5K
10:14 48.90 48.90 48.80 48.80 0.5K
10:15 48.80 48.80 48.24 48.24 0.5K
10:16 48.24 48.56 48.24 48.56 0.3K
10:17 48.56 48.56 48.56 48.56 0.2K
10:18 48.56 48.56 48.56 48.56 0.7K
10:19 48.75 48.75 48.44 48.44 1.8K
10:20 48.44 48.75 48.31 48.31 3.3K
10:21 48.38 48.38 48.38 48.38 0.4K
10:22 48.38 48.82 48.38 48.82 0.8K
10:23 48.50 49.13 48.50 49.13 2.9K
10:24 48.81 49.07 48.81 49.07 6.1K
10:25 49.01 49.05 48.86 48.86 4.0K
10:26 48.86 48.86 48.72 48.72 0.5K
10:27 48.80 48.86 48.80 48.86 2.8K
10:28 48.62 49.06 48.62 49.06 3.6K
10:29 49.06 49.20 49.06 49.12 2.6K
10:30 49.12 49.12 49.12 49.12 0.9K
10:31 49.03 49.03 49.03 49.03 1.5K
10:32 49.22 49.48 49.22 49.30 2.1K
10:33 49.37 49.37 49.37 49.37 1.0K
10:34 49.37 49.37 49.23 49.23 0.4K
10:35 49.23 49.23 48.71 48.71 0.5K
10:36 48.71 48.71 48.41 48.41 1.3K
10:37 48.62 48.62 48.55 48.55 0.7K
10:38 48.55 48.55 48.50 48.50 0.3K
10:39 48.50 48.64 48.33 48.64 0.6K
10:40 48.79 49.03 48.79 49.03 1.5K
10:41 49.03 49.03 49.03 49.03 0.2K
10:42 49.03 49.03 48.63 48.63 0.4K
10:43 48.63 48.63 48.63 48.63 0.0K
10:44 48.81 48.81 48.81 48.81 0.4K
10:45 48.81 48.93 48.81 48.93 1.0K
10:46 48.93 48.93 48.93 48.93 0.0K
10:47 48.93 48.94 48.93 48.94 1.0K
10:48 48.94 48.94 48.94 48.94 0.1K
10:49 48.94 49.05 48.94 49.05 0.2K
10:50 49.00 49.07 48.86 49.07 0.3K
10:51 49.07 49.07 49.07 49.07 0.0K
10:52 49.07 49.07 49.07 49.07 0.1K
10:53 48.95 48.95 48.95 48.95 0.4K
10:54 48.95 48.95 48.95 48.95 0.6K
10:55 48.95 48.95 48.95 48.95 0.1K
10:56 48.95 48.95 48.95 48.95 0.0K
10:57 48.95 48.95 48.95 48.95 0.2K
10:58 48.95 48.95 48.81 48.81 0.4K
10:59 48.81 48.96 48.80 48.80 0.5K
11:00 48.79 48.79 48.71 48.71 1.6K
11:01 48.71 48.71 48.30 48.30 0.5K
11:02 48.30 48.30 48.27 48.27 0.5K
11:03 48.27 48.27 48.00 48.04 0.8K
11:04 48.18 48.18 48.18 48.18 1.7K
11:05 48.18 48.18 48.11 48.11 0.4K
11:06 48.16 48.16 48.16 48.16 0.1K
11:07 48.16 48.41 48.16 48.41 1.1K
11:08 48.41 48.41 48.41 48.41 0.2K
11:09 48.41 48.41 48.41 48.41 0.4K
11:10 48.41 48.41 48.41 48.41 0.1K
11:11 48.41 48.41 48.27 48.27 0.5K
11:12 48.29 48.29 48.09 48.09 2.9K
11:13 48.09 48.14 48.09 48.14 0.2K
11:14 48.14 48.14 48.14 48.14 0.4K
11:15 48.14 48.14 48.14 48.14 0.1K
11:16 48.14 48.14 48.00 48.03 0.9K
11:17 48.11 48.11 48.11 48.11 0.4K
11:18 48.11 48.11 48.11 48.11 0.5K
11:19 48.11 48.11 48.00 48.00 0.2K
11:20 48.00 48.00 48.00 48.00 0.2K
11:21 48.00 48.08 47.94 48.08 0.8K
11:22 48.08 48.08 48.08 48.08 0.1K
11:23 48.08 48.08 47.95 47.95 0.4K
11:24 47.95 47.95 47.95 47.95 0.1K
11:25 47.95 47.95 47.95 47.95 0.4K
11:26 48.05 48.05 48.05 48.05 0.3K
11:27 48.05 48.05 48.05 48.05 0.1K
11:28 48.06 48.06 48.06 48.06 0.4K
11:29 48.06 48.06 47.93 47.93 0.1K
11:30 47.93 47.93 47.93 47.93 0.5K
11:31 47.93 47.93 47.93 47.93 0.1K
11:32 47.93 47.96 47.93 47.96 0.5K
11:33 48.15 48.15 47.92 47.92 0.2K
11:34 48.05 48.05 48.05 48.05 0.2K
11:35 48.05 48.08 48.05 48.08 0.3K
11:36 48.08 48.18 48.08 48.18 4.9K
11:37 48.18 48.18 48.18 48.18 0.1K
11:38 48.36 48.36 48.36 48.36 0.2K
11:39 48.36 48.36 48.36 48.36 0.3K
11:40 48.36 48.36 48.36 48.36 0.1K
11:41 48.36 48.36 47.94 47.94 0.8K
11:42 48.03 48.38 48.03 48.38 1.0K
11:43 48.38 48.38 48.30 48.30 0.1K
11:44 48.30 48.30 48.04 48.04 0.5K
11:45 48.04 48.04 48.04 48.04 0.7K
11:46 48.04 48.04 48.04 48.04 0.2K
11:47 48.18 48.18 48.18 48.18 0.2K
11:48 48.18 48.32 48.18 48.32 1.6K
11:49 48.32 48.32 48.32 48.32 0.0K
11:50 48.32 48.32 48.32 48.32 0.0K
11:51 48.32 48.32 48.32 48.32 0.1K
11:52 48.32 48.32 48.17 48.17 0.9K
11:53 48.17 48.17 48.17 48.17 0.3K
11:54 47.89 47.89 47.89 47.89 0.5K
11:55 47.79 47.79 47.79 47.79 0.1K
11:56 47.79 47.79 47.79 47.79 0.1K
11:57 47.79 47.79 47.77 47.77 0.3K
11:58 47.77 47.77 47.77 47.77 0.5K
11:59 47.77 47.77 47.77 47.77 0.3K
12:00 47.77 47.77 47.45 47.45 0.6K
12:01 47.45 47.45 47.45 47.45 0.1K
12:02 47.45 47.45 47.45 47.45 0.1K
12:03 47.45 47.67 47.45 47.67 0.8K
12:04 47.76 47.76 47.76 47.76 0.8K
12:05 47.98 47.98 47.98 47.98 1.3K
12:06 47.98 48.02 47.87 47.99 1.4K
12:07 48.03 48.03 48.03 48.03 0.6K
12:08 48.03 48.08 48.03 48.08 0.4K
12:09 48.08 48.14 48.08 48.14 0.6K
12:10 48.27 48.27 48.27 48.27 1.7K
12:11 48.27 48.27 48.25 48.25 0.4K
12:12 48.20 48.20 48.20 48.20 0.3K
12:13 48.20 48.43 48.20 48.43 0.4K
12:14 48.43 48.43 48.43 48.43 0.1K
12:15 48.43 48.43 48.43 48.43 0.1K
12:16 48.43 48.43 48.17 48.17 0.1K
12:17 48.17 48.17 48.17 48.17 0.1K
12:18 48.26 48.26 48.26 48.26 0.2K
12:19 48.26 48.26 48.26 48.26 0.2K
12:20 48.26 48.30 48.26 48.30 0.1K
12:21 48.30 48.30 48.30 48.30 0.0K
12:22 48.29 48.29 48.29 48.29 0.4K
12:23 48.29 48.29 48.29 48.29 0.2K
12:24 48.36 48.36 48.31 48.31 0.9K
12:25 48.31 48.31 48.31 48.31 0.2K
12:26 48.17 48.21 48.17 48.21 1.2K
12:27 48.21 48.21 48.09 48.10 1.0K
12:28 48.10 48.28 48.10 48.28 0.4K
12:29 48.28 48.28 48.28 48.28 0.0K
12:30 48.28 48.28 48.28 48.28 0.1K
12:31 48.30 48.30 48.14 48.14 1.2K
12:32 48.14 48.14 48.14 48.14 0.1K
12:33 48.14 48.14 48.14 48.14 0.0K
12:34 48.14 48.14 48.14 48.14 0.0K
12:35 48.14 48.14 48.14 48.14 0.4K
12:36 48.14 48.14 48.14 48.14 0.1K
12:37 48.14 48.14 48.14 48.14 0.1K
12:38 48.14 48.14 48.14 48.14 0.0K
12:39 48.14 48.24 48.14 48.24 0.2K
12:40 48.24 48.24 48.24 48.24 0.0K
12:41 48.24 48.29 48.24 48.29 0.2K
12:42 48.29 48.43 48.09 48.43 0.7K
12:43 48.35 48.35 48.35 48.35 0.2K
12:44 48.35 48.35 48.35 48.35 0.0K
12:45 48.35 48.35 48.35 48.35 0.1K
12:46 48.35 48.35 48.35 48.35 0.1K
12:47 48.35 48.35 48.31 48.31 0.2K
12:48 48.31 48.31 48.31 48.31 0.1K
12:49 48.31 48.31 48.31 48.31 0.1K
12:50 48.31 48.31 48.30 48.30 3.2K
12:51 48.30 48.30 48.30 48.30 0.1K
12:52 48.33 48.42 48.33 48.42 1.1K
12:53 48.42 48.42 48.42 48.42 0.2K
12:54 48.42 48.42 48.42 48.42 0.0K
12:55 48.42 48.42 48.42 48.42 0.0K
12:56 48.42 48.42 48.42 48.42 0.0K
12:57 48.61 48.61 48.43 48.43 0.5K
12:58 48.43 48.50 48.43 48.50 0.2K
12:59 48.50 48.61 48.50 48.61 0.2K
13:00 48.61 48.61 48.61 48.61 0.1K
13:01 48.59 48.59 48.50 48.50 0.9K
13:02 48.50 48.50 48.50 48.50 0.4K
13:03 48.54 48.54 48.53 48.53 0.3K
13:04 48.53 48.53 48.53 48.53 0.2K
13:05 48.65 48.65 48.53 48.53 1.3K
13:06 48.53 48.53 48.53 48.53 0.0K
13:07 48.53 48.53 48.53 48.53 0.4K
13:08 48.53 48.53 48.53 48.53 0.0K
13:09 48.53 48.53 48.53 48.53 0.1K
13:10 48.53 48.53 48.43 48.43 1.0K
13:11 48.43 48.43 48.43 48.43 0.1K
13:12 48.43 48.51 48.43 48.51 1.0K
13:13 48.51 48.51 48.51 48.51 0.0K
13:14 48.41 48.41 48.21 48.21 0.7K
13:15 47.85 47.85 47.85 47.85 0.7K
13:16 47.85 47.86 47.85 47.86 0.7K
13:17 47.99 48.19 47.99 48.19 2.9K
13:18 48.19 48.19 48.09 48.09 0.4K
13:19 47.96 47.96 47.96 47.96 0.6K
13:20 47.96 47.96 47.96 47.96 0.5K
13:21 47.96 47.96 47.96 47.96 0.1K
13:22 47.96 47.96 47.96 47.96 0.0K
13:23 47.96 47.96 47.96 47.96 0.1K
13:24 47.96 47.96 47.90 47.90 0.1K
13:25 47.90 47.90 47.90 47.90 0.0K
13:26 47.76 48.05 47.76 48.05 4.9K
13:27 48.05 48.05 48.05 48.05 0.0K
13:28 48.05 48.06 48.05 48.06 0.2K
13:29 48.06 48.06 48.04 48.04 0.2K
13:30 48.10 48.17 48.10 48.17 1.7K
13:31 48.21 48.37 48.21 48.37 3.3K
13:32 48.37 48.41 48.37 48.40 0.4K
13:33 48.40 48.45 48.40 48.45 0.5K
13:34 48.45 48.45 48.45 48.45 0.0K
13:35 48.45 48.45 48.45 48.45 0.0K
13:36 48.45 48.45 48.45 48.45 0.0K
13:37 48.45 48.45 48.45 48.45 0.0K
13:38 48.45 48.45 48.45 48.45 0.2K
13:39 48.46 48.47 48.46 48.47 0.3K
13:40 48.29 48.29 48.29 48.29 0.9K
13:41 48.29 48.29 48.29 48.29 0.1K
13:42 48.29 48.29 48.29 48.29 0.1K
13:43 48.29 48.29 48.29 48.29 0.1K
13:44 48.29 48.50 48.29 48.50 0.5K
13:45 48.50 48.54 48.50 48.54 0.4K
13:46 48.54 48.54 48.54 48.54 0.1K
13:47 48.54 48.54 48.54 48.54 0.3K
13:48 48.77 48.77 48.77 48.77 0.1K
13:49 48.77 48.77 48.77 48.77 0.0K
13:50 48.77 48.77 48.77 48.77 0.2K
13:51 48.77 48.77 48.77 48.77 0.4K
13:52 48.90 48.90 48.90 48.90 0.5K
13:53 48.90 48.93 48.90 48.92 0.4K
13:54 48.92 48.92 48.92 48.92 0.0K
13:55 48.92 48.92 48.92 48.92 0.2K
13:56 48.92 48.92 48.92 48.92 0.0K
13:57 48.92 48.92 48.92 48.92 0.3K
13:58 48.92 49.04 48.92 49.04 0.4K
13:59 49.04 49.04 49.04 49.04 0.0K
14:00 49.04 49.10 49.04 49.10 0.5K
14:01 49.10 49.31 49.10 49.11 4.2K
14:02 49.11 49.12 49.11 49.12 0.6K
14:03 49.12 49.24 49.12 49.24 1.3K
14:04 49.24 49.90 49.24 49.90 9.1K
14:05 49.90 50.00 49.90 50.00 1.1K
14:06 49.98 49.98 49.98 49.98 3.2K
14:07 50.09 50.09 49.97 50.05 7.0K
14:08 50.05 50.05 49.76 50.01 2.0K
14:09 49.89 50.07 49.89 50.07 1.0K
14:10 50.07 50.07 49.79 49.79 0.9K
14:11 49.79 49.86 49.79 49.86 0.4K
14:12 50.07 50.22 50.07 50.22 0.4K
14:13 50.22 50.34 50.22 50.34 0.8K
14:14 50.35 50.35 50.08 50.31 1.3K
14:15 50.31 50.31 50.30 50.30 0.7K
14:16 49.98 50.27 49.98 50.27 1.4K
14:17 50.27 50.27 49.81 49.81 1.5K
14:18 50.07 50.29 50.07 50.29 1.8K
14:19 50.20 50.20 50.20 50.20 0.2K
14:20 50.41 50.46 50.33 50.44 3.1K
14:21 50.44 50.45 50.44 50.45 0.7K
14:22 50.45 50.45 50.44 50.44 0.6K
14:23 50.45 50.48 50.45 50.48 0.7K
14:24 50.50 50.50 50.47 50.49 1.5K
14:25 50.49 50.62 50.49 50.59 1.2K
14:26 50.61 50.61 50.61 50.61 0.4K
14:27 50.68 50.88 50.68 50.88 2.5K
14:28 50.71 50.91 50.71 50.83 0.9K
14:29 50.83 50.91 50.83 50.91 1.0K
14:30 50.91 50.91 50.66 50.66 3.4K
14:31 50.66 50.81 50.66 50.81 0.5K
14:32 50.81 50.81 50.80 50.80 0.5K
14:33 50.83 50.83 50.83 50.83 0.5K
14:34 50.98 50.98 50.85 50.85 1.3K
14:35 50.85 50.85 50.85 50.85 0.6K
14:36 50.78 50.81 50.78 50.81 0.6K
14:37 50.81 50.89 50.81 50.89 0.6K
14:38 50.92 50.92 50.90 50.90 0.7K
14:39 50.90 50.96 50.90 50.96 1.0K
14:40 51.13 51.13 50.77 50.77 0.8K
14:41 51.10 51.10 51.10 51.10 0.5K
14:42 51.10 51.10 51.10 51.10 0.8K
14:43 51.30 51.42 51.30 51.42 0.6K
14:44 51.33 51.49 51.33 51.49 1.4K
14:45 51.36 51.36 51.18 51.18 0.7K
14:46 51.24 51.34 51.24 51.34 0.7K
14:47 51.30 51.30 51.24 51.24 0.4K
14:48 51.24 51.24 51.16 51.16 0.3K
14:49 51.16 51.32 51.16 51.32 0.7K
14:50 51.32 51.32 51.14 51.14 0.8K
14:51 51.14 51.17 51.14 51.14 0.4K
14:52 51.14 51.34 51.14 51.24 1.3K
14:53 51.24 51.36 51.24 51.36 0.5K
14:54 51.36 51.41 51.36 51.41 0.6K
14:55 51.41 51.41 51.38 51.38 1.0K
14:56 51.38 51.51 51.24 51.51 1.3K
14:57 51.51 51.51 51.22 51.22 0.9K
14:58 51.25 51.34 51.25 51.34 0.9K
14:59 51.34 51.34 51.33 51.33 1.0K
15:00 51.34 51.39 51.34 51.39 1.1K
15:01 51.39 51.39 51.10 51.10 0.9K
15:02 51.24 51.24 51.23 51.23 1.0K
15:03 51.23 51.23 51.19 51.19 0.5K
15:04 51.19 51.19 50.90 51.01 3.3K
15:05 51.01 51.15 51.01 51.15 0.8K
15:06 51.03 51.15 51.03 51.15 0.5K
15:07 51.15 51.15 51.03 51.13 2.1K
15:08 51.13 51.19 51.05 51.19 1.2K
15:09 51.19 51.50 51.19 51.50 2.2K
15:10 51.50 51.52 51.50 51.52 0.6K
15:11 51.52 51.52 51.45 51.45 1.0K
15:12 51.45 51.45 51.45 51.45 1.0K
15:13 51.45 51.49 51.45 51.46 3.3K
15:14 51.46 51.51 51.46 51.48 1.0K
15:15 51.48 51.48 51.48 51.48 0.7K
15:16 51.48 51.63 51.48 51.63 2.7K
15:17 51.63 51.70 51.63 51.70 0.8K
15:18 51.70 51.70 51.66 51.66 1.0K
15:19 51.56 51.77 51.56 51.77 1.1K
15:20 51.77 51.78 51.77 51.78 0.8K
15:21 51.79 51.86 51.79 51.86 2.6K
15:22 51.86 52.00 51.86 51.99 0.7K
15:23 51.99 51.99 51.70 51.70 1.6K
15:24 51.70 51.70 51.69 51.69 1.3K
15:25 51.78 51.85 51.76 51.76 0.7K
15:26 51.76 51.82 51.70 51.72 1.4K
15:27 51.72 51.85 51.70 51.70 0.9K
15:28 51.74 51.74 51.74 51.74 0.7K
15:29 51.74 51.80 51.74 51.80 1.5K
15:30 51.80 51.91 51.80 51.91 0.9K
15:31 51.90 51.98 51.90 51.98 2.1K
15:32 51.98 51.98 51.78 51.78 1.0K
15:33 51.78 51.78 51.72 51.78 0.9K
15:34 51.84 51.99 51.84 51.99 1.9K
15:35 51.89 51.89 51.85 51.85 2.1K
15:36 51.90 51.90 51.90 51.90 1.1K
15:37 52.00 52.00 52.00 52.00 2.9K
15:38 52.00 52.00 51.87 52.00 0.6K
15:39 52.00 52.00 52.00 52.00 0.0K
15:40 51.98 51.98 51.85 51.85 2.5K
15:41 51.94 51.98 51.94 51.98 2.1K
15:42 51.98 51.98 51.98 51.98 0.8K
15:43 51.98 52.38 51.98 52.38 3.2K
15:44 52.38 52.38 52.25 52.25 2.3K
15:45 52.14 52.25 52.11 52.25 3.2K
15:46 52.25 52.46 52.25 52.46 2.1K
15:47 52.46 52.47 52.31 52.31 2.1K
15:48 52.32 52.32 52.14 52.14 2.2K
15:49 52.17 52.52 52.17 52.52 3.5K
15:50 52.52 52.52 52.32 52.32 1.9K
15:51 52.26 52.40 52.26 52.40 2.1K
15:52 52.51 52.51 52.43 52.43 7.4K
15:53 52.40 52.49 52.38 52.46 4.6K
15:54 52.42 52.42 52.21 52.21 3.3K
15:55 52.15 52.52 52.15 52.52 6.2K
15:56 52.52 52.52 52.39 52.52 4.3K
15:57 52.52 52.52 52.50 52.50 4.5K
15:58 52.47 52.52 52.46 52.52 6.7K
15:59 52.49 52.52 52.49 52.51 3.0K
16:00 52.51 54.00 51.75 52.70 35.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar