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 62.00 62.00 59.00 61.50 18.2K
09:32 61.50 61.50 61.00 61.00 4.1K
09:33 61.13 62.27 61.13 62.27 6.6K
09:34 61.50 61.89 61.50 61.89 0.7K
09:35 61.89 62.18 61.73 62.18 2.8K
09:36 62.18 62.30 61.99 62.24 3.6K
09:37 62.24 62.24 62.24 62.24 0.3K
09:38 62.56 62.76 62.45 62.76 1.0K
09:39 62.40 62.78 62.40 62.78 2.0K
09:40 62.49 62.78 62.49 62.78 1.9K
09:41 62.75 62.88 62.04 62.04 6.8K
09:42 62.04 62.19 61.94 62.19 0.5K
09:43 61.78 61.78 61.69 61.69 0.5K
09:44 61.69 61.69 61.69 61.69 1.2K
09:45 61.69 61.70 61.46 61.46 1.9K
09:46 61.46 62.45 61.46 62.25 1.3K
09:47 62.25 62.45 61.82 62.45 1.2K
09:48 62.77 63.13 62.69 63.13 3.5K
09:49 63.06 63.06 62.60 62.60 1.3K
09:50 62.60 63.16 62.60 63.16 1.5K
09:51 63.02 63.51 63.02 63.42 2.8K
09:52 63.32 63.50 63.32 63.50 1.4K
09:53 63.75 63.99 63.42 63.99 7.5K
09:54 63.99 64.46 63.99 64.30 5.6K
09:55 64.30 64.30 63.54 63.54 3.0K
09:56 63.54 64.00 63.54 64.00 4.7K
09:57 63.73 64.17 63.73 64.17 0.7K
09:58 64.17 64.17 64.17 64.17 0.4K
09:59 64.17 64.17 63.31 63.31 1.0K
10:00 63.84 63.99 63.58 63.99 1.8K
10:01 64.28 64.28 63.55 63.55 1.1K
10:02 63.55 64.05 63.55 64.05 2.3K
10:03 64.05 64.30 64.05 64.30 2.5K
10:04 64.17 64.44 64.17 64.44 0.9K
10:05 64.44 64.45 64.27 64.45 5.2K
10:06 64.45 64.45 64.27 64.27 0.4K
10:07 64.50 64.98 64.50 64.80 3.1K
10:08 64.72 64.72 64.46 64.46 0.9K
10:09 64.85 64.95 64.84 64.95 4.7K
10:10 64.89 64.89 64.87 64.87 1.2K
10:11 64.77 65.09 64.77 65.09 2.1K
10:12 65.09 65.09 64.57 64.83 4.0K
10:13 64.83 65.46 64.83 65.46 0.8K
10:14 65.31 65.52 65.31 65.52 3.2K
10:15 65.52 65.52 65.14 65.34 3.7K
10:16 65.34 65.34 64.70 64.70 0.6K
10:17 64.58 64.80 64.58 64.80 5.3K
10:18 64.80 64.99 64.80 64.99 0.6K
10:19 65.17 65.17 64.87 64.87 1.2K
10:20 64.87 64.97 64.87 64.97 0.6K
10:21 64.64 65.03 64.64 65.00 2.0K
10:22 64.78 64.97 64.78 64.97 2.8K
10:23 64.97 64.97 64.97 64.97 0.1K
10:24 63.75 63.82 63.38 63.38 5.0K
10:25 63.38 63.71 63.38 63.71 2.0K
10:26 64.03 64.23 63.92 64.23 2.8K
10:27 63.91 63.91 63.91 63.91 0.9K
10:28 63.63 63.67 63.17 63.55 4.2K
10:29 63.55 64.09 63.45 64.09 1.6K
10:30 64.09 64.09 63.53 63.99 4.4K
10:31 63.99 63.99 63.99 63.99 0.1K
10:32 64.29 64.55 64.29 64.55 3.8K
10:33 63.57 63.57 63.57 63.57 0.5K
10:34 63.57 63.57 63.57 63.57 0.2K
10:35 63.57 63.57 63.57 63.57 0.2K
10:36 63.57 64.50 63.57 64.50 0.9K
10:37 64.50 64.50 64.50 64.50 0.3K
10:38 65.00 65.20 65.00 65.20 4.0K
10:39 65.20 65.20 65.20 65.20 0.5K
10:40 65.20 65.20 64.95 64.95 0.3K
10:41 65.19 65.19 64.94 64.94 0.8K
10:42 64.94 64.94 64.37 64.37 0.1K
10:43 65.11 65.11 65.11 65.11 0.4K
10:44 65.11 65.62 65.11 65.36 7.7K
10:45 64.37 64.93 64.37 64.93 2.5K
10:46 65.40 65.59 65.40 65.59 1.3K
10:47 65.59 65.59 64.54 64.54 0.4K
10:48 64.54 65.09 64.54 65.09 0.8K
10:49 65.09 65.62 65.09 65.62 0.5K
10:50 65.62 65.62 65.51 65.51 0.7K
10:51 66.40 66.40 64.98 64.98 6.2K
10:52 64.98 65.48 64.98 65.48 0.4K
10:53 65.48 65.99 65.48 65.95 0.7K
10:54 65.95 65.95 65.93 65.93 0.3K
10:55 65.93 65.93 65.18 65.18 1.6K
10:56 65.18 65.18 65.18 65.18 0.1K
10:57 65.18 65.94 65.18 65.94 0.5K
10:58 65.94 65.96 65.42 65.73 1.4K
10:59 65.73 65.99 65.73 65.99 0.6K
11:00 65.99 65.99 65.99 65.99 0.1K
11:01 65.99 65.99 65.99 65.99 0.1K
11:02 65.99 65.99 65.64 65.99 0.5K
11:03 65.99 65.99 65.55 65.94 3.8K
11:04 65.94 65.94 65.92 65.92 1.4K
11:05 65.69 65.70 65.55 65.70 1.5K
11:06 65.70 65.70 65.27 65.27 1.7K
11:07 65.27 65.27 65.10 65.10 0.8K
11:08 65.10 65.25 65.10 65.25 0.7K
11:09 65.25 65.25 65.25 65.25 0.1K
11:10 65.25 65.25 65.04 65.25 1.7K
11:11 64.95 65.05 64.95 65.05 0.8K
11:12 65.05 65.05 65.00 65.00 1.3K
11:13 65.00 65.00 65.00 65.00 0.5K
11:14 65.00 65.02 64.99 64.99 0.4K
11:15 64.89 64.89 64.89 64.89 1.0K
11:16 64.89 64.89 64.75 64.75 0.8K
11:17 64.84 64.84 64.84 64.84 0.3K
11:18 64.84 64.84 64.84 64.84 0.2K
11:19 64.84 65.05 64.84 65.05 2.5K
11:20 65.05 65.05 64.96 64.96 0.2K
11:21 64.96 64.96 64.96 64.96 0.0K
11:22 64.96 64.96 64.96 64.96 0.1K
11:23 64.96 65.18 64.96 65.18 1.5K
11:24 65.11 65.23 65.11 65.11 1.5K
11:25 65.11 65.29 65.11 65.29 0.4K
11:26 65.30 65.30 65.30 65.30 0.6K
11:27 65.30 65.30 65.30 65.30 0.1K
11:28 65.51 65.51 65.25 65.25 3.3K
11:29 65.25 65.66 65.25 65.66 0.5K
11:30 65.66 65.66 65.55 65.55 1.3K
11:31 65.65 65.87 65.42 65.87 2.8K
11:32 65.87 65.87 65.59 65.60 2.1K
11:33 65.55 65.55 65.48 65.48 0.3K
11:34 65.48 65.48 65.48 65.48 0.6K
11:35 65.48 65.48 65.29 65.29 0.6K
11:36 65.49 65.90 65.48 65.90 2.2K
11:37 65.40 65.40 65.40 65.40 0.2K
11:38 65.40 65.41 65.40 65.41 0.3K
11:39 65.41 65.41 65.41 65.41 0.2K
11:40 65.41 65.41 65.41 65.41 0.0K
11:41 65.41 65.41 65.08 65.08 0.7K
11:42 65.08 65.08 65.08 65.08 0.6K
11:43 65.50 65.50 65.48 65.48 0.5K
11:44 65.48 65.48 65.48 65.48 0.1K
11:45 65.48 65.48 65.27 65.34 1.0K
11:46 65.49 65.49 65.49 65.49 0.2K
11:47 65.49 65.49 65.37 65.37 0.6K
11:48 65.29 65.29 65.29 65.29 0.2K
11:49 65.29 65.29 65.29 65.29 0.1K
11:50 65.29 65.29 65.29 65.29 0.1K
11:51 65.29 65.29 65.29 65.29 0.1K
11:52 65.29 65.29 65.29 65.29 0.0K
11:53 65.29 65.29 65.29 65.29 0.5K
11:54 65.29 65.29 65.29 65.29 0.0K
11:55 65.43 65.43 65.43 65.43 0.6K
11:56 65.43 65.50 65.43 65.50 0.3K
11:57 65.50 65.50 65.40 65.40 0.7K
11:58 65.40 65.40 65.40 65.40 0.1K
11:59 65.40 65.40 65.40 65.40 0.4K
12:00 65.46 65.50 65.46 65.50 1.1K
12:01 65.44 65.52 65.44 65.45 0.7K
12:02 65.43 65.43 65.43 65.43 0.4K
12:03 65.43 65.43 65.08 65.08 0.5K
12:04 65.08 65.47 65.08 65.47 1.0K
12:05 65.46 65.53 65.46 65.53 0.6K
12:06 65.53 65.53 65.53 65.53 0.0K
12:07 65.29 65.29 65.29 65.29 0.4K
12:08 65.29 65.33 65.29 65.33 1.2K
12:09 65.33 65.48 65.33 65.48 0.4K
12:10 65.49 65.49 65.31 65.31 2.4K
12:11 65.48 65.70 65.48 65.70 1.3K
12:12 65.70 65.70 65.44 65.44 1.1K
12:13 65.44 65.44 65.44 65.44 0.0K
12:14 65.44 65.67 65.44 65.67 0.9K
12:15 65.58 65.58 65.58 65.58 0.4K
12:16 65.58 65.59 65.58 65.59 0.1K
12:17 65.59 65.64 65.58 65.58 0.5K
12:18 65.45 65.45 65.45 65.45 0.3K
12:19 65.45 65.45 65.45 65.45 0.0K
12:20 65.71 65.71 65.71 65.71 1.0K
12:21 65.71 65.71 65.71 65.71 0.3K
12:22 65.71 65.71 65.71 65.71 0.1K
12:23 65.71 65.71 65.71 65.71 0.0K
12:24 65.75 65.75 65.34 65.34 0.8K
12:25 65.34 65.34 65.34 65.34 0.1K
12:26 65.34 65.78 65.34 65.78 0.6K
12:27 65.18 65.78 65.18 65.78 0.5K
12:28 65.78 65.90 65.78 65.90 0.6K
12:29 65.90 65.90 65.90 65.90 0.3K
12:30 65.90 65.90 65.90 65.90 1.3K
12:31 65.90 65.90 65.90 65.90 0.2K
12:32 66.20 66.40 66.13 66.32 3.7K
12:33 66.32 66.50 66.32 66.50 0.7K
12:34 66.50 66.50 66.41 66.50 1.2K
12:35 66.50 66.50 65.98 65.98 7.7K
12:36 65.98 65.98 65.73 65.77 1.6K
12:37 65.98 65.98 65.53 65.53 1.7K
12:38 65.53 65.68 65.53 65.68 0.6K
12:39 65.58 65.58 65.52 65.52 0.5K
12:40 65.61 65.61 65.61 65.61 0.5K
12:41 65.80 65.80 65.23 65.23 0.9K
12:42 65.23 65.60 65.23 65.60 0.5K
12:43 65.56 65.63 65.20 65.20 0.6K
12:44 65.20 65.20 65.20 65.20 0.6K
12:45 65.20 65.41 65.20 65.41 0.2K
12:46 65.43 65.43 65.35 65.35 1.2K
12:47 65.35 65.35 65.24 65.24 0.3K
12:48 65.35 65.35 65.35 65.35 0.3K
12:49 65.35 65.65 65.35 65.65 1.1K
12:50 65.65 65.65 65.64 65.64 0.1K
12:51 65.64 65.64 65.60 65.60 0.2K
12:52 65.60 65.64 65.60 65.64 0.6K
12:53 65.64 65.64 65.64 65.64 0.0K
12:54 65.53 65.53 64.90 64.90 3.2K
12:55 64.90 65.04 64.90 65.04 0.6K
12:56 65.04 65.43 64.67 65.43 0.3K
12:57 65.23 65.23 65.06 65.06 0.6K
12:58 64.74 64.74 64.74 64.74 1.0K
12:59 64.76 64.76 64.76 64.76 1.1K
13:00 64.76 64.76 64.76 64.76 0.1K
13:01 64.76 65.07 64.76 65.07 0.9K
13:02 65.07 65.07 65.05 65.05 0.1K
13:03 65.05 65.23 65.05 65.23 0.8K
13:04 65.08 65.08 65.08 65.08 0.1K
13:05 65.08 65.08 64.85 64.85 0.6K
13:06 65.10 65.10 65.02 65.02 0.7K
13:07 65.02 65.02 65.02 65.02 0.9K
13:08 64.83 64.98 64.83 64.98 0.8K
13:09 64.98 64.98 64.97 64.97 0.2K
13:10 64.97 64.97 64.90 64.90 1.3K
13:11 64.90 65.26 64.90 65.26 0.9K
13:12 65.26 65.39 65.26 65.39 1.5K
13:13 65.39 65.39 65.39 65.39 0.1K
13:14 65.39 65.39 65.39 65.39 0.0K
13:15 65.39 65.58 65.39 65.58 0.4K
13:16 65.58 65.58 65.58 65.58 0.7K
13:17 65.58 65.58 65.58 65.58 0.5K
13:18 65.64 65.64 65.64 65.64 0.5K
13:19 65.71 65.71 65.71 65.71 1.2K
13:20 65.71 65.71 65.71 65.71 0.1K
13:21 65.71 65.84 65.71 65.84 0.3K
13:22 65.84 65.98 65.84 65.98 1.3K
13:23 65.98 66.18 65.98 66.18 1.2K
13:24 66.18 66.18 65.88 65.88 0.4K
13:25 65.88 65.88 65.88 65.88 0.0K
13:26 65.88 65.90 65.88 65.90 0.4K
13:27 65.90 65.90 65.90 65.90 0.3K
13:28 65.80 65.80 65.80 65.80 0.5K
13:29 65.68 65.89 65.62 65.89 2.2K
13:30 65.89 65.89 65.89 65.89 0.2K
13:31 65.89 66.05 65.83 65.83 0.6K
13:32 65.83 65.83 65.80 65.80 0.8K
13:33 65.90 65.96 65.80 65.80 1.1K
13:34 65.80 65.80 65.65 65.67 0.6K
13:35 65.67 65.67 65.67 65.67 0.1K
13:36 65.67 65.92 65.67 65.92 0.1K
13:37 65.92 66.03 65.92 66.03 2.2K
13:38 66.03 66.03 66.03 66.03 0.2K
13:39 66.03 66.03 65.66 65.92 0.9K
13:40 65.92 66.12 65.92 66.12 0.5K
13:41 66.12 66.18 66.12 66.18 0.8K
13:42 66.09 66.09 65.45 65.45 2.3K
13:43 65.45 65.45 65.45 65.45 0.3K
13:44 65.45 65.45 65.45 65.45 0.0K
13:45 65.45 65.87 65.45 65.87 0.8K
13:46 65.87 65.87 65.03 65.03 0.6K
13:47 65.20 65.20 65.20 65.20 0.3K
13:48 65.20 65.20 65.20 65.20 0.0K
13:49 65.20 65.20 65.20 65.20 0.1K
13:50 65.20 65.20 65.20 65.20 0.3K
13:51 65.25 65.25 65.25 65.25 0.3K
13:52 65.46 65.46 65.46 65.46 1.4K
13:53 65.46 65.46 65.46 65.46 0.2K
13:54 65.46 65.46 65.46 65.46 0.6K
13:55 65.46 65.46 65.46 65.46 0.0K
13:56 65.46 65.46 65.01 65.01 2.2K
13:57 64.75 64.75 64.75 64.75 0.4K
13:58 64.75 64.75 64.75 64.75 0.0K
13:59 64.75 65.20 64.75 65.20 0.4K
14:00 65.20 65.20 65.20 65.20 0.0K
14:01 65.20 65.20 65.07 65.07 0.4K
14:02 65.07 65.07 64.80 64.80 1.6K
14:03 64.80 64.80 64.80 64.80 0.3K
14:04 64.80 64.87 64.73 64.86 6.5K
14:05 64.86 64.86 64.86 64.86 0.1K
14:06 64.86 64.89 64.86 64.89 0.4K
14:07 64.89 64.89 64.89 64.89 0.6K
14:08 64.89 65.03 64.89 64.90 0.3K
14:09 64.90 65.03 64.88 65.03 0.7K
14:10 65.01 65.01 65.01 65.01 0.3K
14:11 65.01 65.12 64.93 65.12 1.2K
14:12 65.12 65.12 64.99 64.99 0.1K
14:13 64.99 64.99 64.99 64.99 0.1K
14:14 64.99 65.24 64.99 65.24 0.2K
14:15 65.25 65.31 65.25 65.30 0.9K
14:16 65.30 65.38 65.30 65.38 0.1K
14:17 65.38 65.38 65.12 65.12 1.9K
14:18 65.12 65.30 65.12 65.30 0.5K
14:19 65.30 65.30 65.30 65.30 0.1K
14:20 65.30 65.30 65.30 65.30 0.2K
14:21 65.30 65.30 65.30 65.30 0.0K
14:22 65.30 65.34 65.30 65.34 1.2K
14:23 65.44 65.44 65.44 65.44 0.4K
14:24 65.44 65.77 65.44 65.77 0.9K
14:25 65.77 65.77 65.77 65.77 0.0K
14:26 65.77 65.77 65.57 65.57 0.4K
14:27 65.57 65.57 65.57 65.57 1.0K
14:28 65.57 65.80 65.57 65.74 0.6K
14:29 65.73 65.90 65.48 65.49 1.9K
14:30 65.99 65.99 65.83 65.83 1.3K
14:31 65.83 65.83 65.67 65.67 0.3K
14:32 65.67 65.67 65.67 65.67 0.2K
14:33 65.67 65.67 65.67 65.67 0.2K
14:34 65.67 65.74 65.67 65.74 0.2K
14:35 65.74 65.74 65.70 65.70 0.4K
14:36 65.57 65.67 65.57 65.67 0.5K
14:37 65.57 65.57 65.46 65.46 3.5K
14:38 65.45 65.60 65.45 65.55 3.5K
14:39 65.55 65.74 65.55 65.74 0.4K
14:40 65.74 65.74 65.74 65.74 0.1K
14:41 65.36 65.36 65.36 65.36 0.2K
14:42 65.68 65.68 65.68 65.68 0.2K
14:43 66.00 66.00 65.68 65.68 0.7K
14:44 65.68 65.68 65.68 65.68 0.2K
14:45 65.68 65.68 65.60 65.68 0.5K
14:46 65.68 66.00 65.68 66.00 0.6K
14:47 66.00 66.00 65.68 65.68 0.4K
14:48 65.68 66.00 65.68 65.68 0.3K
14:49 65.68 65.88 65.68 65.88 1.5K
14:50 65.88 65.88 65.88 65.88 0.1K
14:51 65.88 65.88 65.48 65.48 0.2K
14:52 65.48 65.88 65.48 65.88 0.5K
14:53 65.88 65.88 65.77 65.77 0.2K
14:54 65.77 65.77 65.77 65.77 0.9K
14:55 65.77 66.00 65.77 66.00 0.7K
14:56 66.00 66.00 66.00 66.00 0.1K
14:57 65.79 65.79 65.79 65.79 1.8K
14:58 65.79 65.79 65.79 65.79 1.7K
14:59 65.79 65.79 65.79 65.79 0.2K
15:00 65.79 65.79 65.79 65.79 0.1K
15:01 65.79 65.79 65.79 65.79 0.2K
15:02 65.79 65.79 65.48 65.48 3.5K
15:03 65.59 65.59 65.59 65.59 0.3K
15:04 65.60 65.60 65.21 65.54 0.7K
15:05 65.54 65.54 65.54 65.54 0.3K
15:06 65.83 65.83 65.26 65.26 1.7K
15:07 65.03 65.03 65.03 65.03 0.6K
15:08 65.03 65.03 65.03 65.03 0.1K
15:09 65.03 65.03 65.03 65.03 0.1K
15:10 65.20 65.37 65.20 65.37 0.9K
15:11 65.48 65.48 65.47 65.47 0.5K
15:12 65.47 65.71 65.47 65.71 0.8K
15:13 65.71 65.71 65.71 65.71 0.0K
15:14 65.56 65.74 65.56 65.74 1.5K
15:15 65.37 65.37 65.37 65.37 0.6K
15:16 65.37 65.37 65.21 65.21 0.2K
15:17 65.21 65.21 65.21 65.21 0.4K
15:18 65.21 65.21 65.19 65.19 0.3K
15:19 65.19 65.19 65.19 65.19 0.0K
15:20 65.19 65.47 65.19 65.47 0.6K
15:21 65.47 65.47 65.47 65.47 0.1K
15:22 65.40 65.40 65.40 65.40 0.7K
15:23 65.40 65.40 65.40 65.40 0.2K
15:24 65.52 65.52 65.52 65.52 0.5K
15:25 65.84 65.84 65.84 65.84 0.5K
15:26 65.84 65.84 65.84 65.84 0.1K
15:27 65.84 65.85 65.84 65.85 0.2K
15:28 65.85 65.88 65.71 65.82 1.5K
15:29 65.82 65.82 65.69 65.69 0.8K
15:30 65.69 65.69 65.69 65.69 0.3K
15:31 65.69 65.69 65.69 65.69 1.0K
15:32 65.69 65.73 65.69 65.73 0.7K
15:33 65.73 65.80 65.73 65.80 1.4K
15:34 65.80 65.80 65.80 65.80 0.4K
15:35 65.80 65.80 65.80 65.80 0.3K
15:36 65.80 66.00 65.79 65.79 1.5K
15:37 65.79 65.79 65.01 65.01 13.1K
15:38 65.01 65.01 65.01 65.01 0.2K
15:39 65.01 65.01 65.01 65.01 0.4K
15:40 65.01 65.39 65.01 65.39 0.3K
15:41 65.39 65.59 65.39 65.59 1.9K
15:42 65.59 65.59 65.12 65.12 0.7K
15:43 65.03 65.10 65.03 65.10 1.4K
15:44 65.10 65.20 65.03 65.08 4.3K
15:45 65.08 65.08 65.08 65.08 0.0K
15:46 65.08 65.08 65.08 65.08 0.3K
15:47 65.08 65.08 65.00 65.00 2.4K
15:48 65.00 65.00 65.00 65.00 0.7K
15:49 65.00 65.00 64.66 64.66 0.7K
15:50 64.66 65.27 64.66 65.27 0.6K
15:51 65.20 65.27 64.91 65.22 1.8K
15:52 65.20 65.26 65.00 65.00 2.1K
15:53 65.00 65.00 64.92 64.92 1.7K
15:54 64.92 65.29 64.92 65.00 1.7K
15:55 65.26 65.26 64.85 64.85 3.1K
15:56 64.95 65.23 64.95 65.00 7.6K
15:57 65.06 65.06 64.66 64.66 5.7K
15:58 64.66 64.81 64.66 64.81 5.8K
15:59 64.77 64.97 64.77 64.97 4.0K
16:00 64.97 65.49 64.60 64.68 17.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar