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 65.98 66.00 62.72 65.54 16.9K
09:32 65.54 65.54 63.98 63.98 1.8K
09:33 65.03 65.05 63.84 64.06 3.2K
09:34 64.06 65.00 64.06 65.00 0.9K
09:35 65.00 65.00 65.00 65.00 0.0K
09:36 65.00 65.00 63.01 63.01 1.3K
09:37 63.01 65.00 63.01 63.02 2.3K
09:38 62.25 62.55 62.25 62.55 2.1K
09:39 62.55 62.55 62.10 62.55 1.3K
09:40 62.55 62.55 62.05 62.52 2.7K
09:41 62.52 62.52 62.05 62.52 2.1K
09:42 62.52 62.52 61.78 62.39 3.1K
09:43 62.39 62.61 62.39 62.61 1.1K
09:44 62.94 63.00 62.35 62.35 0.8K
09:45 62.35 62.74 62.24 62.24 1.4K
09:46 62.24 62.24 61.78 61.87 1.7K
09:47 61.87 63.51 61.87 63.51 1.9K
09:48 63.51 63.51 63.00 63.00 0.5K
09:49 62.76 63.47 62.76 63.00 0.6K
09:50 63.00 63.00 62.58 62.80 0.5K
09:51 62.80 62.80 62.80 62.80 0.2K
09:52 62.80 62.80 62.66 62.73 2.5K
09:53 62.73 62.75 62.50 62.50 0.6K
09:54 62.50 62.72 62.45 62.72 1.2K
09:55 62.73 62.73 62.50 62.50 0.8K
09:56 62.50 62.76 62.50 62.76 0.6K
09:57 62.76 62.76 62.76 62.76 0.4K
09:58 62.76 62.76 62.50 62.52 1.5K
09:59 62.52 62.52 62.52 62.52 0.2K
10:00 62.52 62.52 62.52 62.52 0.2K
10:01 62.52 62.52 62.44 62.44 1.6K
10:02 62.44 62.44 62.22 62.22 0.2K
10:03 62.22 62.44 62.22 62.44 0.6K
10:04 62.63 62.63 62.63 62.63 0.4K
10:05 62.63 62.63 62.63 62.63 0.3K
10:06 62.63 62.63 62.63 62.63 0.0K
10:07 62.63 62.63 62.25 62.25 2.0K
10:08 62.25 62.50 62.25 62.50 0.2K
10:09 62.65 62.65 62.65 62.65 2.6K
10:10 62.65 62.65 62.65 62.65 0.2K
10:11 62.65 63.35 62.65 63.35 0.2K
10:12 62.78 62.78 62.78 62.78 2.0K
10:13 62.78 62.78 62.78 62.78 0.1K
10:14 62.78 62.78 62.26 62.26 1.8K
10:15 62.26 62.36 61.84 61.84 5.4K
10:16 61.96 62.36 61.72 61.72 3.4K
10:17 61.72 61.80 61.72 61.80 1.5K
10:18 61.80 61.91 61.80 61.91 1.8K
10:19 61.91 61.91 61.91 61.91 0.0K
10:20 61.91 61.91 61.91 61.91 0.2K
10:21 61.91 61.91 61.91 61.91 0.1K
10:22 61.91 61.91 61.91 61.91 0.6K
10:23 61.91 63.15 61.91 63.15 0.5K
10:24 63.15 63.15 63.10 63.10 0.4K
10:25 63.10 63.10 63.10 63.10 0.2K
10:26 63.10 63.10 62.59 62.59 0.3K
10:27 62.59 63.28 62.59 63.28 0.4K
10:28 63.28 63.28 63.02 63.02 4.8K
10:29 63.02 63.02 63.02 63.02 0.3K
10:30 63.02 63.02 63.02 63.02 0.2K
10:31 63.02 63.72 63.02 63.72 0.2K
10:32 63.72 63.72 63.72 63.72 0.1K
10:33 63.44 63.56 63.44 63.56 0.5K
10:34 63.56 63.56 63.56 63.56 0.4K
10:35 63.56 63.68 63.50 63.68 1.8K
10:36 63.68 63.75 63.68 63.75 0.4K
10:37 63.75 63.75 63.52 63.52 0.2K
10:38 64.01 64.01 63.98 63.98 0.7K
10:39 63.98 63.98 63.98 63.98 0.2K
10:40 63.98 63.98 63.52 63.60 0.4K
10:41 63.60 64.09 63.60 64.09 0.3K
10:42 64.09 64.09 64.09 64.09 0.4K
10:43 64.09 64.24 64.09 64.24 1.2K
10:44 64.24 64.33 64.24 64.33 0.2K
10:45 64.33 64.33 63.80 63.80 0.9K
10:46 64.10 64.10 64.10 64.10 0.4K
10:47 64.10 64.10 63.84 63.84 1.6K
10:48 63.84 64.42 63.84 64.42 0.7K
10:49 64.42 64.42 64.13 64.21 0.7K
10:50 64.21 64.21 63.91 63.91 0.6K
10:51 63.91 64.27 63.91 64.25 2.7K
10:52 64.14 64.14 64.14 64.14 0.3K
10:53 64.14 64.30 64.14 64.30 0.2K
10:54 64.30 64.30 64.17 64.18 0.7K
10:55 64.18 64.18 64.18 64.18 0.2K
10:56 64.18 64.18 64.18 64.18 0.7K
10:57 64.18 64.18 64.18 64.18 0.3K
10:58 64.18 64.61 64.18 64.61 6.3K
10:59 64.61 64.61 64.61 64.61 0.2K
11:00 64.61 64.61 64.59 64.59 0.4K
11:01 64.59 64.75 64.59 64.75 0.8K
11:02 64.75 64.75 64.20 64.21 2.5K
11:03 64.21 64.21 64.17 64.17 1.5K
11:04 64.17 64.17 64.05 64.05 0.7K
11:05 64.05 64.05 64.05 64.05 0.2K
11:06 64.05 64.44 64.05 64.44 1.2K
11:07 64.44 64.44 64.44 64.44 0.5K
11:08 64.44 64.44 64.18 64.18 1.2K
11:09 64.18 64.23 64.18 64.23 0.4K
11:10 64.23 64.30 64.04 64.30 1.3K
11:11 64.30 64.30 64.30 64.30 0.0K
11:12 64.30 64.32 64.30 64.32 0.2K
11:13 64.32 64.63 64.32 64.63 1.5K
11:14 64.63 64.65 64.63 64.65 0.5K
11:15 64.65 64.99 64.60 64.99 3.8K
11:16 64.99 64.99 64.55 64.55 0.3K
11:17 64.55 65.00 64.55 65.00 0.6K
11:18 65.00 65.00 64.72 64.72 0.3K
11:19 64.72 64.72 64.46 64.46 0.4K
11:20 64.46 64.46 64.46 64.46 0.1K
11:21 64.46 64.46 64.46 64.46 0.1K
11:22 64.46 64.46 64.46 64.46 0.2K
11:23 64.46 64.46 64.34 64.34 1.0K
11:24 64.34 64.34 64.34 64.34 0.3K
11:25 64.34 64.34 64.34 64.34 0.0K
11:26 64.67 64.67 64.67 64.67 0.4K
11:27 64.67 64.81 64.67 64.81 0.4K
11:28 64.81 64.81 64.67 64.67 0.4K
11:29 64.67 64.75 64.67 64.75 0.8K
11:30 64.75 64.88 64.75 64.77 4.0K
11:31 64.95 64.95 64.66 64.66 3.0K
11:32 64.66 64.66 64.66 64.66 0.3K
11:33 64.66 64.79 64.66 64.79 1.2K
11:34 64.79 64.79 64.36 64.36 1.9K
11:35 64.36 64.36 64.23 64.23 0.3K
11:36 64.23 64.23 64.23 64.23 0.0K
11:37 64.23 64.23 64.23 64.23 0.2K
11:38 64.23 64.23 64.23 64.23 0.1K
11:39 64.23 64.23 64.23 64.23 0.5K
11:40 64.23 64.23 64.23 64.23 0.4K
11:41 64.23 64.23 64.23 64.23 0.2K
11:42 64.23 64.23 64.23 64.23 0.1K
11:43 64.23 64.23 64.23 64.23 0.3K
11:44 64.23 64.42 64.23 64.42 0.5K
11:45 64.42 64.42 64.42 64.42 0.3K
11:46 64.05 64.05 64.01 64.01 1.1K
11:47 64.30 64.30 64.02 64.02 0.5K
11:48 64.02 64.02 64.02 64.02 0.1K
11:49 64.02 64.02 64.00 64.00 0.4K
11:50 64.00 64.00 64.00 64.00 0.6K
11:51 64.00 64.20 64.00 64.20 0.5K
11:52 64.29 64.29 64.29 64.29 0.5K
11:53 64.38 64.38 64.38 64.38 1.0K
11:54 64.38 64.50 64.38 64.50 0.2K
11:55 64.50 64.50 64.50 64.50 0.1K
11:56 64.50 64.50 64.50 64.50 0.1K
11:57 64.50 64.50 64.50 64.50 0.1K
11:58 64.50 64.50 64.30 64.30 1.8K
11:59 64.30 64.30 64.30 64.30 0.3K
12:00 64.30 64.30 64.03 64.03 0.2K
12:01 64.03 64.03 64.03 64.03 0.0K
12:02 64.03 64.03 64.03 64.03 0.0K
12:03 64.03 64.03 64.03 64.03 0.0K
12:04 64.03 64.22 64.03 64.22 0.2K
12:05 64.15 64.15 64.15 64.15 0.1K
12:06 64.15 64.15 64.15 64.15 0.0K
12:07 64.15 64.15 64.15 64.15 0.1K
12:08 64.15 64.15 64.15 64.15 0.0K
12:09 64.15 64.15 64.15 64.15 0.0K
12:10 64.15 64.15 64.15 64.15 0.0K
12:11 64.15 64.15 64.15 64.15 0.1K
12:12 64.01 64.01 64.01 64.01 1.3K
12:13 64.01 64.10 64.01 64.10 0.4K
12:14 64.10 64.10 64.04 64.04 0.6K
12:15 64.04 64.04 64.04 64.04 0.2K
12:16 64.04 64.04 63.72 63.72 0.5K
12:17 63.72 63.72 63.72 63.72 0.2K
12:18 63.15 63.37 63.15 63.37 1.6K
12:19 63.37 63.89 63.37 63.89 0.2K
12:20 63.89 63.89 63.89 63.89 0.1K
12:21 63.89 63.89 63.89 63.89 0.8K
12:22 63.89 63.89 63.89 63.89 0.2K
12:23 63.89 63.89 63.89 63.89 0.4K
12:24 63.89 63.89 63.89 63.89 0.1K
12:25 63.89 63.89 63.89 63.89 0.0K
12:26 63.89 63.89 63.89 63.89 0.0K
12:27 63.89 63.89 63.89 63.89 0.6K
12:28 63.89 63.89 63.89 63.89 0.2K
12:29 63.89 63.89 63.89 63.89 0.2K
12:30 63.89 63.89 63.89 63.89 0.2K
12:31 63.54 63.54 63.54 63.54 0.2K
12:32 63.54 63.78 63.54 63.56 0.3K
12:33 63.56 63.56 63.56 63.56 0.2K
12:34 63.56 63.56 63.56 63.56 0.5K
12:35 63.56 63.96 63.56 63.96 0.8K
12:36 63.96 64.00 63.96 64.00 0.7K
12:37 64.00 64.22 64.00 64.22 0.4K
12:38 64.22 64.40 64.22 64.40 1.1K
12:39 64.40 64.60 64.40 64.60 0.2K
12:40 64.60 64.60 64.60 64.60 0.1K
12:41 64.60 64.63 64.57 64.57 0.6K
12:42 64.57 64.57 64.45 64.45 0.2K
12:43 64.45 64.45 64.45 64.45 1.4K
12:44 64.45 64.45 64.45 64.45 0.1K
12:45 64.59 64.59 64.50 64.50 0.3K
12:46 64.50 64.50 64.50 64.50 0.0K
12:47 64.50 64.50 64.50 64.50 0.1K
12:48 64.50 64.50 64.50 64.50 0.1K
12:49 64.50 64.70 64.50 64.70 0.4K
12:50 64.70 64.79 64.70 64.77 1.4K
12:51 64.77 64.90 64.77 64.90 0.8K
12:52 64.90 64.90 64.75 64.75 0.3K
12:53 64.75 64.75 64.75 64.75 0.1K
12:54 64.75 64.87 64.75 64.87 0.3K
12:55 64.87 64.87 64.87 64.87 0.0K
12:56 64.87 64.87 64.87 64.87 0.1K
12:57 64.87 64.95 64.87 64.95 0.6K
12:58 64.95 64.95 64.94 64.94 0.7K
12:59 64.94 64.94 64.94 64.94 0.0K
13:00 64.94 64.94 64.94 64.94 0.0K
13:01 64.94 64.94 64.94 64.94 0.1K
13:02 64.94 64.94 64.94 64.94 0.0K
13:03 64.94 64.94 64.93 64.93 0.3K
13:04 64.93 64.93 64.85 64.85 0.2K
13:05 64.85 64.85 64.85 64.85 0.1K
13:06 64.66 64.66 64.66 64.66 0.2K
13:07 64.66 64.66 64.66 64.66 0.1K
13:08 64.66 64.66 64.66 64.66 0.0K
13:09 64.66 64.66 64.66 64.66 0.0K
13:10 64.66 64.66 64.66 64.66 0.1K
13:11 64.66 64.66 64.66 64.66 0.1K
13:12 64.66 64.66 64.63 64.63 0.2K
13:13 64.63 64.87 64.63 64.65 1.5K
13:14 64.65 64.65 64.65 64.65 0.1K
13:15 64.65 64.95 64.65 64.95 0.3K
13:16 64.95 64.95 64.95 64.95 0.0K
13:17 64.95 64.95 64.95 64.95 0.0K
13:18 64.95 64.95 64.95 64.95 0.0K
13:19 64.95 64.95 64.95 64.95 0.1K
13:20 64.95 64.95 64.95 64.95 0.2K
13:21 64.95 64.95 64.95 64.95 0.3K
13:22 64.95 65.09 64.95 65.09 2.9K
13:23 65.23 65.23 65.03 65.11 1.9K
13:24 65.11 65.11 65.11 65.11 0.0K
13:25 65.11 65.27 65.03 65.03 0.5K
13:26 65.03 65.03 65.03 65.03 0.1K
13:27 65.03 65.34 65.03 65.34 0.8K
13:28 65.35 65.35 65.35 65.35 0.2K
13:29 65.35 65.35 65.35 65.35 0.2K
13:30 65.35 65.35 65.35 65.35 0.0K
13:31 65.35 65.35 65.35 65.35 0.1K
13:32 65.35 65.35 65.18 65.18 0.4K
13:33 65.18 65.18 65.18 65.18 0.2K
13:34 65.18 65.18 65.18 65.18 0.5K
13:35 65.18 65.18 65.18 65.18 0.0K
13:36 65.18 65.30 65.18 65.30 0.7K
13:37 65.30 65.30 65.30 65.30 0.1K
13:38 65.30 65.30 65.23 65.23 1.0K
13:39 65.36 65.36 65.36 65.36 0.3K
13:40 65.36 65.41 65.36 65.41 0.4K
13:41 65.41 65.41 65.41 65.41 0.0K
13:42 65.35 65.40 65.35 65.40 0.3K
13:43 65.40 65.40 65.40 65.40 0.2K
13:44 65.40 65.40 65.40 65.40 0.1K
13:45 65.40 65.40 65.23 65.23 0.6K
13:46 65.23 65.23 65.23 65.23 0.0K
13:47 65.23 65.23 65.23 65.23 0.2K
13:48 65.23 65.23 65.21 65.21 0.3K
13:49 65.30 65.30 65.29 65.29 1.3K
13:50 65.29 65.29 65.29 65.29 0.4K
13:51 65.29 65.54 65.29 65.51 1.7K
13:52 65.51 65.51 65.41 65.49 0.4K
13:53 65.35 65.35 65.35 65.35 0.4K
13:54 65.35 65.35 65.35 65.35 0.0K
13:55 65.35 65.35 65.35 65.35 0.1K
13:56 65.35 65.35 65.35 65.35 0.2K
13:57 65.35 65.67 65.35 65.67 0.1K
13:58 65.67 65.67 65.67 65.67 0.1K
13:59 65.67 65.67 65.62 65.62 0.5K
14:00 65.62 65.62 65.62 65.62 0.6K
14:01 65.50 65.68 65.50 65.68 0.8K
14:02 65.68 65.68 65.63 65.63 0.4K
14:03 65.52 65.52 65.52 65.52 0.5K
14:04 65.52 65.52 65.52 65.52 0.2K
14:05 65.52 65.53 65.52 65.53 0.2K
14:06 65.53 65.53 65.53 65.53 0.1K
14:07 65.53 65.53 65.53 65.53 0.4K
14:08 65.51 65.51 65.51 65.51 0.2K
14:09 65.51 65.68 65.51 65.68 0.2K
14:10 65.68 65.68 65.68 65.68 0.1K
14:11 65.68 65.68 65.68 65.68 0.2K
14:12 65.68 65.68 65.66 65.66 0.6K
14:13 65.66 65.66 65.66 65.66 0.1K
14:14 65.66 65.66 65.66 65.66 0.0K
14:15 65.66 65.66 65.34 65.34 0.2K
14:16 65.34 65.34 65.17 65.17 0.5K
14:17 65.09 65.09 65.09 65.09 0.1K
14:18 65.09 65.10 65.09 65.10 0.3K
14:19 65.10 65.10 65.10 65.10 0.0K
14:20 65.10 65.10 65.10 65.10 0.2K
14:21 65.10 65.10 65.10 65.10 0.2K
14:22 65.37 65.37 65.37 65.37 0.6K
14:23 65.37 65.37 65.37 65.37 0.0K
14:24 65.37 65.37 65.37 65.37 0.1K
14:25 65.37 65.37 65.37 65.37 0.0K
14:26 65.25 65.29 65.25 65.29 0.9K
14:27 65.29 65.29 65.29 65.29 0.1K
14:28 65.29 65.55 65.29 65.55 0.6K
14:29 65.55 65.55 65.55 65.55 0.2K
14:30 65.55 65.55 65.55 65.55 0.1K
14:31 65.55 65.55 65.33 65.33 0.3K
14:32 65.33 65.33 65.33 65.33 0.1K
14:33 65.33 65.33 65.33 65.33 0.4K
14:34 65.33 65.33 65.33 65.33 0.2K
14:35 65.33 65.33 65.33 65.33 0.3K
14:36 65.33 65.33 65.33 65.33 0.0K
14:37 65.33 65.33 65.17 65.17 0.2K
14:38 65.17 65.17 65.17 65.17 0.0K
14:39 65.17 65.17 65.17 65.17 0.1K
14:40 65.17 65.17 65.17 65.17 0.4K
14:41 65.17 65.17 65.17 65.17 0.1K
14:42 65.17 65.17 65.17 65.17 0.1K
14:43 65.07 65.07 64.95 64.95 2.8K
14:44 64.95 64.95 64.95 64.95 0.1K
14:45 64.95 64.95 64.80 64.80 0.2K
14:46 64.80 64.80 64.80 64.80 0.0K
14:47 64.80 64.92 64.80 64.92 0.4K
14:48 64.90 64.90 64.76 64.76 1.1K
14:49 64.76 64.76 64.58 64.58 0.2K
14:50 64.58 64.58 64.58 64.58 0.0K
14:51 64.58 64.81 64.58 64.81 1.6K
14:52 64.81 64.81 64.81 64.81 0.0K
14:53 64.81 64.81 64.81 64.81 0.2K
14:54 64.81 64.81 64.81 64.81 0.1K
14:55 64.81 64.85 64.81 64.85 0.5K
14:56 64.85 64.85 64.85 64.85 0.2K
14:57 64.85 64.85 64.85 64.85 0.1K
14:58 64.85 64.85 64.70 64.70 0.2K
14:59 64.70 64.70 64.70 64.70 0.4K
15:00 64.70 64.70 64.70 64.70 0.2K
15:01 64.70 64.70 64.59 64.59 0.9K
15:02 64.68 64.68 64.68 64.68 0.2K
15:03 64.68 64.68 64.68 64.68 0.0K
15:04 64.68 64.68 64.68 64.68 0.0K
15:05 64.68 64.73 64.61 64.73 0.8K
15:06 64.73 64.73 64.73 64.73 0.2K
15:07 64.73 64.73 64.72 64.72 0.5K
15:08 64.72 64.72 64.72 64.72 0.1K
15:09 64.72 64.72 64.72 64.72 0.1K
15:10 64.72 64.72 64.69 64.69 0.2K
15:11 64.69 64.69 64.69 64.69 0.2K
15:12 64.69 64.83 64.69 64.83 1.0K
15:13 64.83 64.95 64.83 64.95 1.2K
15:14 64.95 64.95 64.95 64.95 0.2K
15:15 64.95 64.95 64.95 64.95 0.2K
15:16 64.95 64.95 64.86 64.86 0.2K
15:17 64.86 65.15 64.86 65.15 0.5K
15:18 65.15 65.15 65.10 65.10 0.6K
15:19 65.10 65.10 65.10 65.10 1.2K
15:20 65.10 65.10 65.04 65.04 1.1K
15:21 65.04 65.04 65.04 65.04 0.6K
15:22 65.04 65.04 64.95 64.95 0.9K
15:23 64.95 64.95 64.95 64.95 0.3K
15:24 64.95 65.06 64.95 65.06 0.6K
15:25 65.06 65.06 64.89 64.89 0.7K
15:26 64.89 64.92 64.89 64.92 0.3K
15:27 64.92 64.92 64.92 64.92 0.3K
15:28 64.92 64.92 64.92 64.92 0.1K
15:29 64.92 64.92 64.92 64.92 0.5K
15:30 64.92 65.00 64.92 65.00 1.2K
15:31 65.28 65.34 65.28 65.34 0.9K
15:32 65.34 65.50 65.34 65.50 1.2K
15:33 65.50 65.50 65.16 65.16 2.3K
15:34 65.16 65.16 65.16 65.16 0.2K
15:35 65.16 65.16 65.16 65.16 0.1K
15:36 65.03 65.03 64.91 64.91 0.7K
15:37 64.91 64.91 64.91 64.91 0.3K
15:38 64.91 64.91 64.86 64.86 0.9K
15:39 64.86 64.88 64.86 64.88 0.5K
15:40 64.88 64.88 64.88 64.88 0.2K
15:41 64.88 64.88 64.88 64.88 0.6K
15:42 64.88 64.88 64.88 64.88 0.5K
15:43 64.88 64.88 64.88 64.88 0.3K
15:44 64.65 64.74 64.65 64.74 2.7K
15:45 64.74 64.74 64.74 64.74 0.2K
15:46 64.65 64.65 64.64 64.64 0.7K
15:47 64.77 64.77 64.67 64.71 1.7K
15:48 64.71 65.03 64.71 65.03 0.7K
15:49 65.03 65.03 64.80 64.88 2.1K
15:50 64.88 64.96 64.88 64.89 1.8K
15:51 65.15 65.33 65.15 65.33 2.5K
15:52 65.33 65.33 65.01 65.01 1.5K
15:53 65.12 65.57 65.12 65.57 2.6K
15:54 65.57 65.57 65.37 65.49 3.3K
15:55 65.49 65.65 65.36 65.36 3.3K
15:56 65.15 65.19 64.97 64.97 5.7K
15:57 64.97 65.00 64.97 64.99 2.5K
15:58 64.99 65.09 64.89 64.97 8.7K
15:59 64.97 64.97 64.94 64.94 1.3K
16:00 64.94 65.09 64.88 64.94 27.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar