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 64.32 64.52 62.20 64.52 2.4K
09:32 64.52 64.71 63.54 63.54 0.6K
09:33 63.94 64.28 63.94 64.28 0.9K
09:34 64.28 64.40 64.28 64.40 0.5K
09:35 64.40 64.40 63.25 63.25 2.4K
09:36 63.25 63.91 63.00 63.00 0.8K
09:37 63.91 63.91 63.91 63.91 0.2K
09:38 64.00 64.00 64.00 64.00 0.4K
09:39 64.16 64.16 64.16 64.16 0.4K
09:40 64.16 64.16 64.16 64.16 0.2K
09:41 64.16 64.16 63.50 63.50 0.4K
09:42 63.50 63.50 63.50 63.50 0.2K
09:43 63.50 64.16 63.50 63.50 0.2K
09:44 63.50 63.50 63.50 63.50 0.1K
09:45 63.50 63.50 63.50 63.50 0.1K
09:46 64.16 64.29 63.51 64.29 1.0K
09:47 64.29 64.29 64.29 64.29 0.9K
09:48 64.29 64.29 63.30 64.13 2.5K
09:49 64.13 64.13 64.13 64.13 0.3K
09:50 64.13 64.13 64.13 64.13 0.2K
09:51 64.13 64.13 64.13 64.13 0.2K
09:52 64.13 64.13 64.13 64.13 0.0K
09:53 64.13 64.60 64.13 64.60 0.3K
09:54 64.60 64.60 63.94 64.30 0.6K
09:55 64.30 64.30 64.30 64.30 0.2K
09:56 64.30 64.30 63.81 64.17 0.6K
09:57 64.17 64.17 64.08 64.08 0.2K
09:58 64.08 64.08 64.08 64.08 0.0K
09:59 64.08 64.08 64.08 64.08 0.3K
10:00 64.08 64.40 64.08 64.40 0.1K
10:01 64.40 64.40 64.00 64.00 0.2K
10:02 64.00 64.41 64.00 64.41 0.7K
10:03 64.41 64.58 64.41 64.58 0.1K
10:04 64.58 64.58 64.58 64.58 0.0K
10:05 64.58 64.58 64.58 64.58 0.6K
10:06 64.58 64.58 64.46 64.49 0.5K
10:07 64.49 64.49 64.49 64.49 0.1K
10:08 64.49 64.49 64.49 64.49 0.1K
10:09 64.44 64.44 64.44 64.44 0.2K
10:10 64.44 64.44 64.43 64.44 0.5K
10:11 64.44 64.74 64.43 64.74 0.9K
10:12 64.74 64.74 64.74 64.74 0.1K
10:13 64.74 64.74 64.38 64.38 2.5K
10:14 64.38 64.38 64.00 64.00 4.2K
10:15 64.00 64.02 64.00 64.02 0.2K
10:16 64.02 64.38 64.02 64.38 0.4K
10:17 64.38 64.38 64.38 64.38 0.5K
10:18 64.38 64.38 64.38 64.38 0.1K
10:19 64.38 64.38 64.38 64.38 0.2K
10:20 64.38 64.38 64.38 64.38 0.1K
10:21 64.38 64.38 64.00 64.00 0.7K
10:22 64.00 64.00 64.00 64.00 0.1K
10:23 64.00 64.00 63.51 63.95 2.5K
10:24 63.95 63.95 63.95 63.95 0.0K
10:25 63.95 63.95 63.77 63.78 1.9K
10:26 63.78 63.78 63.78 63.78 0.1K
10:27 63.78 63.78 63.30 63.35 0.6K
10:28 63.35 63.35 63.35 63.35 0.0K
10:29 63.35 63.35 63.35 63.35 0.5K
10:30 63.35 63.35 63.35 63.35 0.2K
10:31 63.25 63.30 63.25 63.30 2.6K
10:32 63.30 63.30 63.30 63.30 0.0K
10:33 63.30 63.30 62.66 62.90 2.7K
10:34 62.90 62.90 62.71 62.71 0.3K
10:35 62.71 62.75 62.50 62.50 0.7K
10:36 62.60 62.60 62.60 62.60 0.8K
10:37 62.57 62.57 62.30 62.30 1.1K
10:38 62.20 62.20 62.12 62.12 1.0K
10:39 62.12 62.12 62.12 62.12 0.6K
10:40 62.12 62.96 62.12 62.96 0.6K
10:41 62.65 62.65 62.65 62.65 0.6K
10:42 62.65 62.65 62.47 62.47 0.1K
10:43 62.47 62.47 62.38 62.38 0.3K
10:44 62.38 62.67 62.38 62.67 0.4K
10:45 62.67 62.67 62.29 62.29 0.4K
10:46 62.29 62.29 62.29 62.29 0.4K
10:47 62.29 62.29 62.29 62.29 0.3K
10:48 62.29 62.29 62.29 62.29 0.2K
10:49 62.29 62.31 62.29 62.31 0.3K
10:50 62.31 62.31 62.31 62.31 0.3K
10:51 62.31 62.31 62.31 62.31 0.1K
10:52 62.31 62.59 62.31 62.59 1.3K
10:53 62.59 62.59 62.59 62.59 0.0K
10:54 62.59 62.59 62.53 62.53 1.7K
10:55 62.53 62.61 62.43 62.43 0.6K
10:56 62.43 62.50 62.43 62.50 0.4K
10:57 62.38 62.38 62.38 62.38 1.8K
10:58 62.38 62.39 62.13 62.39 0.7K
10:59 62.39 62.66 62.39 62.39 1.4K
11:00 62.39 62.39 62.01 62.01 3.4K
11:01 62.01 62.02 62.01 62.02 0.1K
11:02 62.02 62.02 62.02 62.02 0.1K
11:03 62.20 62.20 62.20 62.20 0.3K
11:04 62.20 62.20 61.45 61.45 5.2K
11:05 61.45 61.50 61.29 61.33 1.9K
11:06 61.33 61.42 61.33 61.42 0.3K
11:07 61.42 61.42 61.34 61.34 0.5K
11:08 61.34 61.88 61.34 61.88 0.3K
11:09 61.88 61.88 61.32 61.32 0.4K
11:10 61.32 61.32 61.32 61.32 0.0K
11:11 61.32 61.32 61.32 61.32 1.3K
11:12 61.32 61.60 61.32 61.60 0.4K
11:13 61.23 61.23 61.04 61.04 1.8K
11:14 61.04 61.47 61.04 61.47 1.3K
11:15 61.47 61.47 61.47 61.47 0.3K
11:16 61.47 61.55 61.47 61.55 0.7K
11:17 61.55 61.87 61.55 61.87 0.3K
11:18 61.87 61.87 61.87 61.87 0.1K
11:19 61.87 61.87 61.87 61.87 0.0K
11:20 61.66 61.66 61.66 61.66 0.2K
11:21 61.66 61.66 61.50 61.50 0.9K
11:22 61.50 61.50 61.50 61.50 0.0K
11:23 61.50 61.50 61.50 61.50 0.1K
11:24 61.50 61.50 61.50 61.50 0.0K
11:25 61.50 61.50 61.50 61.50 0.1K
11:26 61.50 61.50 61.30 61.30 0.2K
11:27 61.30 61.30 61.30 61.30 0.3K
11:28 61.21 61.21 61.21 61.21 0.5K
11:29 61.21 61.50 61.21 61.50 0.7K
11:30 61.50 61.50 61.50 61.50 0.3K
11:31 61.50 61.50 61.50 61.50 0.1K
11:32 61.50 61.50 61.50 61.50 0.2K
11:33 61.50 61.50 61.33 61.33 0.3K
11:34 61.33 61.33 61.33 61.33 0.5K
11:35 61.33 61.51 61.33 61.51 1.6K
11:36 61.51 61.51 61.31 61.31 0.3K
11:37 61.31 61.31 61.31 61.31 0.2K
11:38 61.50 61.50 61.44 61.49 1.4K
11:39 61.41 61.41 61.41 61.41 0.2K
11:40 61.41 61.41 61.41 61.41 0.0K
11:41 61.35 61.41 61.35 61.41 0.4K
11:42 61.41 61.41 61.41 61.41 0.0K
11:43 61.45 61.45 61.45 61.45 0.6K
11:44 61.45 61.60 61.43 61.60 1.9K
11:45 61.66 61.66 61.66 61.66 0.2K
11:46 61.66 61.66 61.44 61.54 0.5K
11:47 61.60 61.60 61.60 61.60 0.2K
11:48 61.60 61.86 61.60 61.86 1.0K
11:49 61.86 61.86 61.86 61.86 0.9K
11:50 62.14 62.14 61.99 61.99 0.3K
11:51 61.99 62.46 61.99 62.46 0.4K
11:52 62.49 62.57 62.49 62.57 0.4K
11:53 62.57 62.57 62.52 62.52 2.4K
11:54 62.52 62.78 62.52 62.78 0.2K
11:55 62.81 62.92 62.81 62.92 1.8K
11:56 62.92 62.92 62.82 62.92 0.3K
11:57 62.92 62.96 62.92 62.96 0.3K
11:58 62.96 62.96 62.92 62.92 0.2K
11:59 62.92 62.92 62.92 62.92 0.5K
12:00 62.92 62.97 62.92 62.97 0.5K
12:01 62.97 63.00 62.62 63.00 0.5K
12:02 63.00 63.01 63.00 63.01 0.2K
12:03 63.01 63.05 63.01 63.04 0.3K
12:04 63.04 63.04 63.03 63.03 0.1K
12:05 63.03 63.03 63.03 63.03 0.3K
12:06 63.03 63.06 63.03 63.06 0.2K
12:07 63.06 63.06 62.83 62.83 0.6K
12:08 62.83 63.03 62.83 63.03 0.3K
12:09 63.07 63.07 62.96 62.96 0.7K
12:10 62.96 63.08 62.96 63.08 2.4K
12:11 63.38 63.38 63.30 63.30 0.4K
12:12 63.30 63.30 62.99 62.99 0.6K
12:13 62.99 62.99 62.99 62.99 0.3K
12:14 62.99 62.99 62.64 62.99 0.9K
12:15 62.99 62.99 62.76 62.96 0.6K
12:16 62.96 62.97 62.74 62.97 0.7K
12:17 62.97 62.97 62.70 62.70 0.5K
12:18 62.88 62.88 62.87 62.87 0.2K
12:19 62.87 62.87 62.70 62.70 0.4K
12:20 62.95 62.95 62.78 62.95 0.4K
12:21 62.71 62.92 62.71 62.71 1.0K
12:22 62.71 62.97 62.71 62.95 0.7K
12:23 62.95 62.95 62.95 62.95 0.0K
12:24 62.95 62.95 62.95 62.95 0.0K
12:25 62.95 62.95 62.95 62.95 0.5K
12:26 62.95 62.95 62.95 62.95 0.1K
12:27 62.35 62.52 62.35 62.52 1.2K
12:28 62.16 62.16 62.16 62.16 0.4K
12:29 62.16 62.16 62.15 62.15 0.4K
12:30 62.15 62.15 62.15 62.15 0.0K
12:31 62.15 62.15 61.88 61.88 0.7K
12:32 61.88 61.88 61.88 61.88 0.1K
12:33 61.88 61.88 61.88 61.88 0.1K
12:34 61.88 61.88 61.88 61.88 0.1K
12:35 61.88 61.88 61.88 61.88 0.0K
12:36 61.88 61.88 61.88 61.88 0.1K
12:37 61.88 61.99 61.88 61.99 1.4K
12:38 61.99 61.99 61.99 61.99 0.2K
12:39 61.99 61.99 61.99 61.99 0.4K
12:40 61.99 61.99 61.99 61.99 0.1K
12:41 61.99 61.99 61.99 61.99 0.0K
12:42 61.99 62.12 61.99 62.12 0.2K
12:43 62.12 62.12 62.12 62.12 0.1K
12:44 62.12 62.12 62.12 62.12 0.0K
12:45 62.12 62.12 62.00 62.00 0.3K
12:46 62.00 62.00 62.00 62.00 0.1K
12:47 62.00 62.00 62.00 62.00 0.1K
12:48 62.00 62.00 62.00 62.00 0.0K
12:49 62.00 62.00 61.58 61.58 1.0K
12:50 61.58 61.58 61.54 61.54 0.2K
12:51 61.68 61.68 61.68 61.68 0.1K
12:52 61.68 61.68 61.68 61.68 0.0K
12:53 61.68 61.68 61.68 61.68 0.0K
12:54 61.68 61.68 61.68 61.68 0.1K
12:55 61.68 61.72 61.68 61.72 0.1K
12:56 61.72 61.72 61.72 61.72 0.0K
12:57 61.72 61.76 61.72 61.76 0.1K
12:58 61.76 61.76 61.76 61.76 0.2K
12:59 61.76 61.79 61.76 61.79 0.1K
13:00 61.79 62.00 61.79 61.99 1.2K
13:01 62.01 62.01 62.01 62.01 0.1K
13:02 62.01 62.01 62.01 62.01 0.0K
13:03 62.01 62.01 62.01 62.01 0.1K
13:04 62.11 62.11 62.11 62.11 0.2K
13:05 62.11 62.11 62.11 62.11 0.0K
13:06 62.11 62.11 62.11 62.11 0.0K
13:07 61.94 61.94 61.94 61.94 0.1K
13:08 61.94 61.94 61.94 61.94 0.1K
13:09 61.94 61.94 61.94 61.94 0.0K
13:10 61.94 61.99 61.94 61.99 0.7K
13:11 61.99 62.05 61.99 62.05 0.8K
13:12 62.05 62.05 61.83 61.97 0.5K
13:13 61.97 61.97 61.97 61.97 0.1K
13:14 61.97 61.97 61.97 61.97 0.3K
13:15 61.97 61.97 61.97 61.97 0.0K
13:16 61.97 61.97 61.97 61.97 0.2K
13:17 61.97 61.97 61.78 61.78 4.2K
13:18 61.78 61.93 61.78 61.93 0.5K
13:19 61.93 61.93 61.82 61.82 0.3K
13:20 61.82 61.82 61.82 61.82 0.3K
13:21 61.82 61.82 61.82 61.82 0.1K
13:22 61.82 61.82 61.82 61.82 0.5K
13:23 61.82 61.82 61.82 61.82 0.4K
13:24 61.53 61.53 61.53 61.53 0.4K
13:25 61.53 61.53 61.40 61.40 0.6K
13:26 61.40 61.40 61.40 61.40 0.1K
13:27 61.40 61.40 61.33 61.33 0.8K
13:28 61.33 61.33 61.33 61.33 0.2K
13:29 61.33 61.33 61.33 61.33 0.1K
13:30 61.33 61.40 61.33 61.40 0.2K
13:31 61.40 61.40 61.35 61.35 0.6K
13:32 61.35 61.35 61.35 61.35 0.0K
13:33 61.35 61.35 61.35 61.35 0.3K
13:34 61.35 61.35 61.35 61.35 0.1K
13:35 61.35 61.35 61.35 61.35 0.0K
13:36 61.35 61.38 61.35 61.38 0.5K
13:37 61.38 61.38 61.37 61.37 0.1K
13:38 61.37 61.37 61.37 61.37 0.2K
13:39 61.37 61.37 61.37 61.37 0.2K
13:40 61.37 61.37 61.37 61.37 0.1K
13:41 61.37 61.37 61.29 61.29 0.2K
13:42 61.29 61.31 61.29 61.31 0.1K
13:43 61.41 61.41 61.41 61.41 5.3K
13:44 61.41 61.50 61.41 61.50 0.3K
13:45 61.50 61.52 61.50 61.52 0.3K
13:46 61.55 61.55 61.55 61.55 0.3K
13:47 61.55 61.55 61.55 61.55 1.4K
13:48 61.55 61.55 61.55 61.55 0.3K
13:49 61.55 61.55 61.52 61.52 0.2K
13:50 61.52 61.52 61.52 61.52 0.2K
13:51 61.66 61.66 61.52 61.66 0.6K
13:52 61.66 61.66 61.50 61.50 0.1K
13:53 61.50 61.70 61.50 61.70 0.2K
13:54 61.70 61.70 61.70 61.70 0.1K
13:55 61.70 61.70 61.51 61.51 0.4K
13:56 61.52 61.52 61.52 61.52 0.2K
13:57 61.52 61.52 61.50 61.50 1.0K
13:58 61.50 61.50 61.50 61.50 0.1K
13:59 61.50 61.50 61.50 61.50 0.2K
14:00 61.56 61.56 61.56 61.56 0.2K
14:01 61.56 61.56 61.56 61.56 0.1K
14:02 61.56 61.56 61.56 61.56 0.2K
14:03 61.56 61.61 61.56 61.61 1.4K
14:04 61.61 61.61 61.60 61.60 0.4K
14:05 61.60 61.60 61.60 61.60 0.0K
14:06 61.60 61.70 61.60 61.70 0.5K
14:07 61.70 61.70 61.70 61.70 0.2K
14:08 61.70 61.70 61.55 61.55 0.2K
14:09 61.55 61.55 61.55 61.55 1.2K
14:10 61.55 61.55 61.55 61.55 0.2K
14:11 61.55 61.55 61.55 61.55 0.2K
14:12 61.55 61.55 61.55 61.55 0.0K
14:13 61.55 61.55 61.55 61.55 0.0K
14:14 61.55 61.55 61.50 61.50 0.3K
14:15 61.50 61.63 61.50 61.63 0.6K
14:16 61.63 61.63 61.55 61.55 0.3K
14:17 61.55 61.55 61.55 61.55 0.3K
14:18 61.55 61.75 61.55 61.75 1.4K
14:19 61.75 61.75 61.75 61.75 0.0K
14:20 61.75 61.75 61.75 61.75 0.0K
14:21 61.75 61.90 61.75 61.90 0.3K
14:22 61.90 61.94 61.82 61.94 0.4K
14:23 61.94 61.94 61.94 61.94 0.7K
14:24 62.30 62.30 62.08 62.08 0.2K
14:25 62.08 62.13 62.08 62.13 0.3K
14:26 62.13 62.13 62.13 62.13 1.3K
14:27 62.13 62.13 62.13 62.13 0.2K
14:28 62.13 62.47 62.13 62.47 0.8K
14:29 62.47 62.47 62.37 62.37 0.1K
14:30 62.37 62.37 62.34 62.34 0.2K
14:31 62.34 62.34 62.26 62.26 0.8K
14:32 62.26 62.26 62.26 62.26 0.3K
14:33 62.26 62.26 62.26 62.26 0.0K
14:34 62.26 62.26 62.26 62.26 0.0K
14:35 62.26 62.40 62.26 62.40 0.3K
14:36 62.40 62.40 62.40 62.40 0.0K
14:37 62.22 62.30 62.22 62.30 0.3K
14:38 62.30 62.47 62.30 62.47 0.8K
14:39 62.47 62.47 62.47 62.47 0.5K
14:40 62.47 62.54 62.47 62.54 0.4K
14:41 62.54 62.60 62.54 62.60 0.1K
14:42 62.60 62.60 62.56 62.56 0.4K
14:43 62.56 62.56 62.56 62.56 0.0K
14:44 62.56 62.60 62.56 62.60 0.3K
14:45 62.60 62.60 62.60 62.60 0.1K
14:46 62.60 62.60 62.60 62.60 0.1K
14:47 62.60 62.73 62.60 62.73 0.2K
14:48 62.73 62.73 62.61 62.61 0.1K
14:49 62.61 62.61 62.61 62.61 0.3K
14:50 62.61 62.61 62.61 62.61 0.3K
14:51 62.61 62.61 62.61 62.61 0.1K
14:52 62.61 62.62 62.61 62.62 0.4K
14:53 62.62 62.62 62.62 62.62 0.0K
14:54 62.62 62.62 62.62 62.62 0.0K
14:55 62.62 62.62 62.62 62.62 0.1K
14:56 62.62 62.62 62.62 62.62 0.2K
14:57 62.62 62.62 62.62 62.62 0.0K
14:58 62.62 62.65 62.62 62.65 0.2K
14:59 62.65 62.69 62.65 62.68 2.3K
15:00 62.68 62.78 62.68 62.78 0.5K
15:01 62.78 62.78 62.67 62.67 0.3K
15:02 62.67 62.67 62.67 62.67 0.3K
15:03 62.67 62.81 62.67 62.81 1.5K
15:04 62.81 62.81 62.72 62.72 1.5K
15:05 62.84 62.84 62.84 62.84 0.2K
15:06 62.84 62.84 62.84 62.84 0.1K
15:07 62.84 62.84 62.84 62.84 0.2K
15:08 62.84 62.84 62.84 62.84 0.1K
15:09 62.84 62.84 62.73 62.73 0.5K
15:10 62.73 62.73 62.73 62.73 0.1K
15:11 62.73 62.73 62.73 62.73 0.7K
15:12 62.73 62.73 62.45 62.45 1.3K
15:13 62.45 62.45 62.45 62.45 0.1K
15:14 62.41 62.41 62.41 62.41 0.9K
15:15 62.41 62.41 62.41 62.41 0.9K
15:16 62.41 62.41 62.41 62.41 0.2K
15:17 62.41 62.50 62.41 62.41 0.9K
15:18 62.41 62.41 62.41 62.41 0.1K
15:19 62.41 62.41 62.41 62.41 0.0K
15:20 62.41 62.41 62.41 62.41 0.3K
15:21 62.41 62.41 62.08 62.08 0.2K
15:22 62.08 62.08 62.08 62.08 0.3K
15:23 62.08 62.08 62.08 62.08 0.2K
15:24 62.25 62.25 62.25 62.25 0.6K
15:25 62.25 62.25 62.20 62.20 2.8K
15:26 62.20 62.20 62.10 62.19 1.8K
15:27 62.19 62.19 62.07 62.19 3.6K
15:28 62.19 62.19 61.97 61.97 0.8K
15:29 61.97 61.97 61.97 61.97 0.1K
15:30 61.86 61.86 61.70 61.70 1.0K
15:31 61.70 61.71 61.70 61.71 0.6K
15:32 61.65 61.76 61.64 61.76 4.3K
15:33 61.62 61.62 61.61 61.61 0.7K
15:34 61.61 61.80 61.61 61.80 1.5K
15:35 61.80 61.80 61.61 61.61 0.8K
15:36 61.61 61.63 61.58 61.63 0.4K
15:37 61.63 61.63 61.35 61.55 1.2K
15:38 61.55 61.55 61.55 61.55 0.2K
15:39 61.49 61.49 61.49 61.49 0.2K
15:40 61.53 61.53 61.38 61.38 1.1K
15:41 61.35 61.50 61.35 61.50 2.3K
15:42 61.41 61.50 61.41 61.50 5.6K
15:43 61.50 61.54 61.50 61.54 0.5K
15:44 61.54 61.54 61.49 61.49 0.9K
15:45 61.49 61.49 61.49 61.49 0.5K
15:46 61.48 61.48 61.48 61.48 0.6K
15:47 61.48 61.58 61.48 61.58 0.9K
15:48 61.48 61.53 61.48 61.53 0.7K
15:49 61.53 61.53 61.43 61.43 0.4K
15:50 61.47 61.69 61.47 61.69 2.7K
15:51 61.68 61.73 61.68 61.73 0.5K
15:52 61.73 61.73 61.65 61.65 0.7K
15:53 61.65 61.65 61.65 61.65 0.2K
15:54 61.65 61.65 61.65 61.65 0.8K
15:55 61.65 61.87 61.65 61.87 3.4K
15:56 62.12 62.12 62.01 62.01 1.5K
15:57 62.05 62.19 62.05 62.19 2.6K
15:58 62.19 62.19 62.07 62.07 3.9K
15:59 62.07 62.13 62.05 62.06 2.6K
16:00 62.06 62.29 60.84 62.11 33.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar