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 54.05 55.71 53.83 54.77 10.7K
09:32 54.48 54.97 54.48 54.96 3.1K
09:33 54.96 55.54 54.96 55.54 1.5K
09:34 55.54 55.69 54.76 55.69 2.3K
09:35 56.32 56.32 55.65 55.65 5.5K
09:36 55.68 56.32 55.68 56.32 1.8K
09:37 56.32 56.32 55.70 55.89 1.4K
09:38 55.54 55.78 55.54 55.78 0.7K
09:39 55.71 55.71 55.71 55.71 0.2K
09:40 55.71 55.71 55.71 55.71 2.4K
09:41 55.71 55.71 55.71 55.71 0.1K
09:42 55.71 55.71 55.71 55.71 1.3K
09:43 55.71 55.71 53.98 53.98 9.1K
09:44 53.98 53.98 53.98 53.98 0.4K
09:45 53.98 53.98 53.98 53.98 0.9K
09:46 53.98 53.98 53.98 53.98 0.2K
09:47 53.98 53.98 53.03 53.03 2.3K
09:48 53.02 53.02 53.00 53.00 0.8K
09:49 53.00 53.00 52.76 52.77 3.5K
09:50 52.94 53.40 52.94 53.40 2.3K
09:51 52.89 52.89 52.89 52.89 0.5K
09:52 52.89 52.89 52.75 52.75 1.5K
09:53 52.75 52.75 52.75 52.75 0.1K
09:54 52.91 52.91 52.62 52.62 1.4K
09:55 52.76 52.76 52.51 52.51 1.8K
09:56 52.51 52.59 52.50 52.59 1.4K
09:57 52.55 52.62 52.55 52.55 2.6K
09:58 52.55 52.55 52.51 52.51 0.2K
09:59 52.51 52.51 52.50 52.50 0.4K
10:00 52.50 52.50 52.50 52.50 0.9K
10:01 52.50 52.50 52.47 52.47 0.5K
10:02 52.47 52.47 52.03 52.03 0.6K
10:03 52.03 52.34 52.01 52.34 1.7K
10:04 52.34 52.55 52.34 52.55 2.1K
10:05 52.89 52.90 52.89 52.90 1.2K
10:06 52.90 52.96 52.90 52.96 1.1K
10:07 52.96 52.96 52.96 52.96 0.0K
10:08 52.96 53.51 52.96 53.51 0.2K
10:09 53.51 53.51 53.44 53.44 3.1K
10:10 53.50 53.61 53.50 53.61 0.3K
10:11 53.61 53.66 53.61 53.66 0.3K
10:12 53.66 53.71 53.66 53.71 0.7K
10:13 53.71 53.71 53.70 53.70 0.5K
10:14 53.70 53.70 53.70 53.70 0.0K
10:15 53.70 53.70 52.99 52.99 1.8K
10:16 52.99 52.99 52.99 52.99 0.1K
10:17 52.99 53.13 52.99 53.13 0.5K
10:18 53.13 53.13 53.13 53.13 0.4K
10:19 53.13 53.52 53.13 53.35 2.2K
10:20 53.35 53.49 53.35 53.49 0.5K
10:21 53.11 53.33 53.11 53.33 7.1K
10:22 53.45 53.45 52.91 52.91 0.5K
10:23 52.86 52.86 52.86 52.86 0.6K
10:24 52.86 52.86 52.73 52.73 1.8K
10:25 52.73 52.73 52.73 52.73 0.4K
10:26 52.70 52.78 52.70 52.78 0.6K
10:27 52.78 52.90 52.75 52.90 0.9K
10:28 52.75 52.75 52.61 52.61 0.4K
10:29 52.76 52.76 52.76 52.76 0.4K
10:30 52.76 52.76 52.62 52.62 1.3K
10:31 52.62 52.64 52.62 52.62 1.4K
10:32 52.62 52.62 52.62 52.62 0.2K
10:33 52.62 52.87 52.62 52.87 0.5K
10:34 52.87 52.98 52.87 52.98 1.3K
10:35 52.98 52.98 52.98 52.98 0.1K
10:36 53.12 53.25 53.12 53.25 1.2K
10:37 53.25 53.25 53.25 53.25 0.0K
10:38 53.25 53.25 52.16 52.16 3.4K
10:39 52.39 52.39 52.39 52.39 0.3K
10:40 52.39 52.39 52.39 52.39 0.1K
10:41 52.39 52.39 52.39 52.39 0.0K
10:42 52.39 52.39 52.39 52.39 0.5K
10:43 52.50 52.57 52.50 52.57 0.5K
10:44 52.60 52.60 52.54 52.55 1.9K
10:45 52.56 52.56 52.56 52.56 0.2K
10:46 52.56 52.56 52.56 52.56 0.1K
10:47 52.56 52.56 52.56 52.56 0.1K
10:48 52.56 52.77 52.56 52.77 0.9K
10:49 52.77 52.77 52.77 52.77 0.0K
10:50 52.77 52.84 52.77 52.84 0.2K
10:51 52.84 52.84 52.84 52.84 0.0K
10:52 52.84 52.84 52.84 52.84 0.1K
10:53 52.84 52.84 52.84 52.84 0.1K
10:54 52.84 52.84 52.84 52.84 0.4K
10:55 52.84 52.99 52.84 52.99 1.2K
10:56 52.99 52.99 52.99 52.99 0.1K
10:57 52.99 52.99 52.99 52.99 0.1K
10:58 52.99 53.09 52.99 53.09 0.2K
10:59 53.09 53.09 52.85 52.85 0.7K
11:00 52.85 53.04 52.85 53.04 0.3K
11:01 53.04 53.09 53.04 53.09 0.6K
11:02 53.09 53.09 53.09 53.09 0.7K
11:03 53.09 53.09 52.47 52.47 1.0K
11:04 52.49 52.49 52.35 52.35 0.6K
11:05 52.35 52.60 52.35 52.60 0.4K
11:06 52.46 52.46 52.46 52.46 0.3K
11:07 52.46 52.46 52.46 52.46 0.0K
11:08 52.46 52.46 52.46 52.46 0.2K
11:09 52.46 52.46 52.46 52.46 0.1K
11:10 52.46 52.46 52.46 52.46 0.0K
11:11 52.46 52.46 52.46 52.46 0.0K
11:12 52.46 52.46 52.46 52.46 0.1K
11:13 53.12 53.12 53.12 53.12 0.1K
11:14 53.12 53.12 52.82 52.82 0.4K
11:15 52.82 53.00 52.82 53.00 0.5K
11:16 53.00 53.00 52.29 52.29 3.4K
11:17 52.37 52.51 52.19 52.24 1.5K
11:18 52.24 52.24 52.24 52.24 0.2K
11:19 52.24 52.24 52.24 52.24 0.1K
11:20 52.24 52.24 52.24 52.24 0.5K
11:21 52.45 52.45 52.37 52.37 0.6K
11:22 52.47 52.62 52.36 52.36 1.1K
11:23 52.36 52.65 52.36 52.65 0.6K
11:24 52.65 53.12 52.65 53.12 0.8K
11:25 52.85 52.85 52.85 52.85 0.1K
11:26 52.85 52.85 52.85 52.85 0.1K
11:27 52.85 52.86 52.85 52.86 0.2K
11:28 52.86 52.86 52.86 52.86 0.0K
11:29 52.86 52.86 52.86 52.86 0.0K
11:30 52.86 53.24 52.86 53.24 0.3K
11:31 53.05 53.05 53.05 53.05 0.9K
11:32 53.05 53.05 53.03 53.03 0.4K
11:33 53.03 53.03 53.03 53.03 0.1K
11:34 53.03 53.03 53.03 53.03 0.1K
11:35 53.03 53.03 53.03 53.03 0.1K
11:36 53.03 53.03 53.03 53.03 0.1K
11:37 53.03 53.12 53.03 53.12 0.3K
11:38 53.12 53.12 53.12 53.12 0.1K
11:39 53.12 53.12 53.12 53.12 0.1K
11:40 53.12 53.12 52.86 52.86 0.2K
11:41 52.86 52.86 52.86 52.86 0.0K
11:42 52.86 52.86 52.82 52.82 0.4K
11:43 52.71 52.71 52.70 52.70 0.8K
11:44 52.70 52.70 52.70 52.70 0.4K
11:45 52.58 52.58 52.58 52.58 0.1K
11:46 52.58 52.58 52.58 52.58 0.0K
11:47 52.58 52.58 52.58 52.58 0.0K
11:48 52.58 52.58 52.58 52.58 0.3K
11:49 52.58 52.64 52.46 52.64 0.2K
11:50 52.64 52.64 52.64 52.64 0.1K
11:51 52.64 52.64 52.64 52.64 0.0K
11:52 52.64 52.64 52.64 52.64 0.3K
11:53 52.64 52.97 52.64 52.97 0.2K
11:54 52.97 52.97 52.97 52.97 0.0K
11:55 52.97 52.97 52.97 52.97 0.0K
11:56 52.97 52.97 52.97 52.97 0.1K
11:57 52.97 52.97 52.97 52.97 0.0K
11:58 52.97 52.97 52.97 52.97 0.0K
11:59 52.97 52.97 52.97 52.97 0.0K
12:00 52.97 52.97 52.97 52.97 0.0K
12:01 52.97 52.97 52.97 52.97 0.0K
12:02 52.97 52.97 52.97 52.97 0.0K
12:03 52.97 52.97 52.75 52.75 0.1K
12:04 52.75 52.75 52.75 52.75 0.2K
12:05 52.75 52.75 52.75 52.75 0.0K
12:06 52.75 52.75 52.75 52.75 0.1K
12:07 52.75 52.75 52.72 52.72 0.2K
12:08 52.72 52.72 52.72 52.72 0.2K
12:09 52.72 52.72 52.72 52.72 0.0K
12:10 52.72 52.72 52.72 52.72 0.0K
12:11 52.72 52.72 52.72 52.72 0.1K
12:12 52.72 52.72 52.72 52.72 0.0K
12:13 52.72 53.22 52.72 52.98 0.9K
12:14 53.05 53.05 53.05 53.05 0.1K
12:15 53.05 53.05 53.05 53.05 0.0K
12:16 52.86 52.86 52.86 52.86 0.2K
12:17 52.86 52.86 52.86 52.86 0.1K
12:18 52.86 52.86 52.86 52.86 0.2K
12:19 52.86 52.86 52.86 52.86 0.1K
12:20 52.86 53.40 52.86 53.40 0.2K
12:21 53.40 53.40 53.06 53.06 0.8K
12:22 53.06 53.06 53.06 53.06 0.3K
12:23 53.06 53.06 52.78 52.78 0.5K
12:24 52.78 52.78 52.78 52.78 0.0K
12:25 52.78 52.78 52.70 52.70 0.2K
12:26 52.70 52.70 52.70 52.70 0.1K
12:27 52.70 52.70 52.70 52.70 0.2K
12:28 52.70 52.95 52.70 52.95 0.4K
12:29 52.95 52.95 52.95 52.95 0.0K
12:30 52.95 53.26 52.95 53.26 1.7K
12:31 53.13 53.13 53.13 53.13 0.2K
12:32 53.13 53.13 53.13 53.13 0.0K
12:33 53.13 53.13 53.13 53.13 0.1K
12:34 52.66 52.66 52.66 52.66 0.3K
12:35 52.86 52.86 52.86 52.86 0.1K
12:36 52.86 52.86 52.86 52.86 0.0K
12:37 52.86 52.86 52.86 52.86 0.0K
12:38 52.86 52.86 52.86 52.86 0.0K
12:39 52.86 53.13 52.86 53.13 0.3K
12:40 53.13 53.13 53.13 53.13 0.2K
12:41 53.13 53.13 53.13 53.13 0.1K
12:42 53.13 53.22 53.13 53.22 0.5K
12:43 53.21 53.50 53.21 53.50 0.5K
12:44 53.37 53.37 53.37 53.37 0.3K
12:45 53.37 53.37 53.37 53.37 0.0K
12:46 53.37 53.37 53.37 53.37 0.1K
12:47 53.37 53.37 53.37 53.37 0.0K
12:48 53.37 53.37 53.37 53.37 0.2K
12:49 53.37 53.37 53.37 53.37 0.0K
12:50 53.37 53.37 53.37 53.37 0.0K
12:51 53.37 53.37 53.37 53.37 0.2K
12:52 53.37 53.37 53.37 53.37 0.0K
12:53 53.43 53.43 53.43 53.43 0.3K
12:54 53.43 53.43 53.43 53.43 0.1K
12:55 53.43 53.43 53.43 53.43 0.0K
12:56 53.43 53.43 53.43 53.43 0.0K
12:57 53.43 53.43 53.43 53.43 0.1K
12:58 53.28 53.28 53.28 53.28 0.6K
12:59 53.28 53.28 53.00 53.00 0.3K
13:00 53.00 53.41 53.00 53.41 0.2K
13:01 53.41 53.41 53.41 53.41 0.0K
13:02 53.41 53.41 53.41 53.41 0.0K
13:03 53.41 53.41 53.41 53.41 0.0K
13:04 53.41 53.52 53.41 53.52 0.4K
13:05 53.52 53.52 53.52 53.52 0.0K
13:06 53.52 53.52 53.52 53.52 0.1K
13:07 53.52 53.52 53.52 53.52 0.0K
13:08 53.52 53.52 53.52 53.52 0.0K
13:09 53.49 53.49 53.45 53.45 0.6K
13:10 53.45 53.45 53.45 53.45 0.0K
13:11 53.19 53.19 53.07 53.07 0.8K
13:12 53.07 53.07 53.07 53.07 0.0K
13:13 53.07 53.07 53.07 53.07 0.1K
13:14 53.07 53.07 53.07 53.07 0.1K
13:15 53.07 53.07 53.07 53.07 0.0K
13:16 53.07 53.29 53.07 53.29 0.7K
13:17 53.29 53.44 53.29 53.44 1.2K
13:18 53.44 53.49 53.44 53.49 3.1K
13:19 53.35 53.49 53.35 53.49 2.5K
13:20 53.49 53.66 53.49 53.66 0.2K
13:21 53.66 53.66 53.66 53.66 0.2K
13:22 53.66 53.66 53.66 53.66 0.0K
13:23 53.66 53.66 53.66 53.66 0.1K
13:24 53.66 53.79 53.66 53.79 0.5K
13:25 53.79 53.79 53.72 53.72 0.2K
13:26 53.72 53.72 53.72 53.72 0.5K
13:27 53.72 53.72 53.72 53.72 0.0K
13:28 53.75 53.80 53.75 53.80 0.9K
13:29 53.91 53.93 53.91 53.93 0.9K
13:30 53.93 53.93 53.93 53.93 0.0K
13:31 53.93 53.93 53.93 53.93 0.1K
13:32 53.93 54.02 53.93 54.02 0.6K
13:33 54.02 54.02 54.02 54.02 0.2K
13:34 54.02 54.10 54.02 54.10 1.2K
13:35 54.10 54.10 54.10 54.10 0.1K
13:36 54.10 54.10 54.10 54.10 0.0K
13:37 54.10 54.10 54.10 54.10 1.6K
13:38 54.10 54.20 54.10 54.20 0.3K
13:39 54.20 54.20 54.20 54.20 0.1K
13:40 54.20 54.20 54.20 54.20 0.1K
13:41 54.20 54.20 54.20 54.20 0.0K
13:42 54.20 54.20 54.20 54.20 0.0K
13:43 54.20 54.20 54.20 54.20 0.3K
13:44 54.20 54.29 54.20 54.29 0.2K
13:45 54.29 54.29 54.29 54.29 0.0K
13:46 54.29 54.29 54.29 54.29 1.1K
13:47 54.29 54.29 54.29 54.29 0.0K
13:48 54.29 54.29 54.29 54.29 0.2K
13:49 54.29 54.29 54.29 54.29 0.0K
13:50 54.29 54.29 54.29 54.29 0.0K
13:51 54.29 54.29 54.29 54.29 0.0K
13:52 54.29 54.29 54.29 54.29 0.1K
13:53 54.29 54.29 54.29 54.29 0.4K
13:54 54.29 54.29 54.29 54.29 0.1K
13:55 54.48 54.54 54.48 54.54 1.8K
13:56 54.80 54.80 54.80 54.80 0.3K
13:57 54.76 54.76 54.76 54.76 0.4K
13:58 54.76 54.76 54.76 54.76 0.1K
13:59 54.76 54.76 54.76 54.76 0.2K
14:00 54.76 54.76 54.48 54.48 0.4K
14:01 54.48 54.48 54.48 54.48 0.0K
14:02 54.48 54.48 54.48 54.48 0.3K
14:03 54.48 54.48 54.48 54.48 0.2K
14:04 54.48 54.48 54.48 54.48 0.0K
14:05 54.48 54.48 54.36 54.36 0.1K
14:06 54.36 54.36 54.36 54.36 0.1K
14:07 54.36 54.40 54.36 54.40 0.4K
14:08 54.40 54.40 54.40 54.40 0.1K
14:09 54.40 54.40 54.40 54.40 0.1K
14:10 54.40 54.40 54.40 54.40 0.1K
14:11 54.40 54.40 54.40 54.40 0.2K
14:12 54.40 54.40 54.33 54.33 0.3K
14:13 54.33 54.33 54.33 54.33 0.0K
14:14 54.33 54.33 54.33 54.33 0.6K
14:15 54.33 54.54 54.33 54.53 0.7K
14:16 54.62 54.62 54.62 54.62 0.3K
14:17 54.62 54.65 54.62 54.65 0.9K
14:18 54.65 54.65 54.52 54.52 0.1K
14:19 54.73 54.73 54.73 54.73 0.4K
14:20 54.73 54.73 54.73 54.73 0.0K
14:21 54.73 54.86 54.73 54.86 0.5K
14:22 54.86 54.86 54.65 54.65 0.3K
14:23 54.65 54.65 54.65 54.65 0.3K
14:24 54.65 54.65 54.65 54.65 0.4K
14:25 54.66 54.66 54.66 54.66 0.6K
14:26 54.66 54.79 54.66 54.79 0.2K
14:27 54.75 54.75 54.75 54.75 0.6K
14:28 54.75 54.75 54.75 54.75 0.1K
14:29 54.75 54.75 54.75 54.75 0.1K
14:30 54.75 54.75 54.75 54.75 0.1K
14:31 54.75 54.75 54.65 54.65 1.6K
14:32 54.65 54.65 54.65 54.65 0.1K
14:33 54.65 54.65 54.65 54.65 0.1K
14:34 54.65 54.65 54.65 54.65 0.4K
14:35 54.78 54.79 54.78 54.79 0.9K
14:36 54.79 54.79 54.79 54.79 0.2K
14:37 54.79 54.96 54.79 54.96 0.4K
14:38 54.96 54.98 54.96 54.98 0.3K
14:39 55.00 55.00 54.94 54.94 4.1K
14:40 54.94 54.94 54.94 54.94 0.7K
14:41 54.83 54.83 54.73 54.73 2.8K
14:42 54.73 54.73 54.73 54.73 0.0K
14:43 54.73 54.73 54.73 54.73 0.4K
14:44 54.67 54.81 54.67 54.81 0.3K
14:45 54.81 54.81 54.81 54.81 0.2K
14:46 54.81 54.81 54.65 54.65 1.0K
14:47 54.55 54.63 54.55 54.63 1.1K
14:48 54.63 54.63 54.63 54.63 0.1K
14:49 54.69 54.69 54.69 54.69 1.0K
14:50 54.69 54.69 54.69 54.69 0.1K
14:51 54.69 54.69 54.33 54.33 1.1K
14:52 54.05 54.05 54.05 54.05 0.2K
14:53 54.05 54.05 54.05 54.05 0.0K
14:54 54.05 54.05 54.05 54.05 0.2K
14:55 54.05 54.05 54.05 54.05 0.1K
14:56 54.05 54.05 54.05 54.05 1.9K
14:57 54.05 54.05 54.01 54.01 1.3K
14:58 54.06 54.22 54.06 54.22 7.2K
14:59 54.08 54.22 54.08 54.22 1.5K
15:00 54.22 54.22 54.22 54.22 0.0K
15:01 54.22 54.35 54.22 54.35 0.5K
15:02 54.13 54.13 54.13 54.13 0.3K
15:03 54.13 54.13 54.13 54.13 0.0K
15:04 54.13 54.13 54.13 54.13 0.1K
15:05 54.13 54.13 54.13 54.13 0.3K
15:06 54.13 54.13 54.13 54.13 0.1K
15:07 54.13 54.13 54.13 54.13 0.1K
15:08 54.13 54.13 54.13 54.13 0.0K
15:09 54.13 54.13 54.07 54.07 0.4K
15:10 54.07 54.07 53.77 53.77 0.3K
15:11 53.77 53.77 53.77 53.77 0.1K
15:12 53.77 53.77 53.77 53.77 0.0K
15:13 53.85 53.85 53.85 53.85 0.5K
15:14 53.75 53.94 53.75 53.94 0.9K
15:15 53.94 53.94 53.94 53.94 0.1K
15:16 53.92 53.92 53.92 53.92 0.6K
15:17 53.92 53.92 53.92 53.92 0.1K
15:18 53.92 53.92 53.92 53.92 0.4K
15:19 54.18 54.27 54.18 54.27 0.8K
15:20 54.27 54.27 54.27 54.27 0.3K
15:21 54.27 54.27 54.27 54.27 0.7K
15:22 54.27 54.27 54.27 54.27 0.1K
15:23 54.27 54.27 54.27 54.27 0.0K
15:24 54.27 54.27 54.27 54.27 0.3K
15:25 54.27 54.37 54.27 54.37 0.5K
15:26 54.37 54.37 54.37 54.37 0.0K
15:27 54.37 54.37 54.37 54.37 0.7K
15:28 54.37 54.37 54.37 54.37 0.0K
15:29 54.37 54.37 54.37 54.37 0.5K
15:30 54.49 54.49 54.49 54.49 0.3K
15:31 54.49 54.80 54.49 54.80 2.2K
15:32 54.80 55.14 54.80 54.85 0.4K
15:33 54.85 54.85 54.85 54.85 1.4K
15:34 54.85 54.94 54.85 54.94 0.8K
15:35 54.94 54.94 54.78 54.78 0.1K
15:36 54.78 54.79 54.78 54.79 0.6K
15:37 54.79 54.79 54.70 54.70 2.6K
15:38 54.97 54.97 54.90 54.90 4.4K
15:39 54.66 54.66 54.56 54.56 0.8K
15:40 54.56 54.56 54.56 54.56 0.0K
15:41 54.56 54.56 54.43 54.43 1.2K
15:42 54.43 54.43 54.43 54.43 0.1K
15:43 54.43 54.43 54.43 54.43 0.2K
15:44 54.44 54.44 54.42 54.42 0.5K
15:45 54.56 54.61 54.56 54.61 1.6K
15:46 54.61 54.61 54.61 54.61 0.1K
15:47 54.61 54.61 54.61 54.61 0.1K
15:48 54.65 54.65 54.61 54.61 1.0K
15:49 54.61 54.61 54.61 54.61 0.3K
15:50 54.61 54.74 54.61 54.74 0.4K
15:51 54.74 54.88 54.74 54.88 3.2K
15:52 54.88 55.06 54.88 55.06 0.9K
15:53 55.06 55.09 55.01 55.09 0.7K
15:54 55.09 55.12 54.89 54.89 1.2K
15:55 54.89 55.02 54.89 55.02 0.7K
15:56 55.02 55.02 54.98 54.99 1.5K
15:57 54.99 54.99 54.91 54.91 0.9K
15:58 54.91 54.96 54.91 54.94 1.0K
15:59 54.94 54.94 54.81 54.81 3.4K
16:00 54.81 54.93 54.81 54.93 13.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar