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 61.20 61.20 60.54 61.08 7.1K
09:32 61.08 61.08 61.08 61.08 0.0K
09:33 61.21 61.21 61.21 61.21 0.5K
09:34 61.21 61.21 61.21 61.21 0.3K
09:35 61.21 61.21 61.21 61.21 0.1K
09:36 61.21 61.21 61.20 61.20 0.3K
09:37 61.20 61.20 61.20 61.20 0.1K
09:38 61.20 61.20 61.20 61.20 0.0K
09:39 61.20 61.71 61.20 61.71 1.3K
09:40 61.71 62.51 61.71 62.51 0.4K
09:41 62.51 62.51 61.90 61.90 0.4K
09:42 61.90 62.38 61.72 61.72 0.7K
09:43 61.72 61.72 61.72 61.72 0.5K
09:44 62.11 62.11 62.11 62.11 0.2K
09:45 62.11 62.11 62.11 62.11 0.3K
09:46 62.11 62.11 62.11 62.11 0.0K
09:47 62.11 62.11 62.11 62.11 0.6K
09:48 62.70 62.70 62.70 62.70 2.1K
09:49 62.70 62.70 62.70 62.70 0.2K
09:50 62.70 62.70 62.70 62.70 0.0K
09:51 62.70 62.70 62.58 62.70 0.7K
09:52 62.70 62.70 62.36 62.36 1.4K
09:53 62.36 62.64 62.36 62.64 0.6K
09:54 62.64 62.68 62.35 62.68 0.4K
09:55 62.68 62.68 62.60 62.60 1.4K
09:56 62.60 62.60 62.60 62.60 0.1K
09:57 62.35 62.35 62.02 62.02 0.6K
09:58 62.02 62.02 62.02 62.02 0.6K
09:59 62.02 62.02 62.02 62.02 0.0K
10:00 62.02 62.02 61.60 61.60 3.2K
10:01 61.60 61.60 61.60 61.60 0.1K
10:02 61.60 61.77 61.60 61.77 0.4K
10:03 61.77 62.10 61.76 61.76 2.0K
10:04 61.76 61.76 61.76 61.76 0.0K
10:05 61.76 61.76 61.76 61.76 0.1K
10:06 61.76 62.00 61.41 61.90 0.8K
10:07 61.90 61.90 61.82 61.82 0.2K
10:08 61.82 61.82 61.75 61.75 0.4K
10:09 61.54 61.54 61.34 61.34 1.0K
10:10 61.34 61.34 61.09 61.09 0.6K
10:11 61.09 61.29 61.09 61.29 0.3K
10:12 61.29 61.29 61.29 61.29 0.0K
10:13 61.29 61.29 61.29 61.29 0.0K
10:14 61.29 61.29 61.29 61.29 0.6K
10:15 61.29 61.29 61.29 61.29 0.0K
10:16 60.92 60.92 60.92 60.92 0.3K
10:17 60.51 61.30 60.51 61.30 1.8K
10:18 61.30 61.30 61.30 61.30 0.3K
10:19 61.30 61.30 61.30 61.30 0.0K
10:20 61.30 61.30 61.30 61.30 0.0K
10:21 61.30 61.30 61.30 61.30 0.0K
10:22 61.30 61.30 61.30 61.30 0.1K
10:23 61.30 61.30 61.30 61.30 0.0K
10:24 61.30 61.30 61.30 61.30 0.0K
10:25 61.30 61.84 61.30 61.84 0.2K
10:26 61.84 61.84 61.84 61.84 0.0K
10:27 61.84 61.84 61.81 61.81 1.0K
10:28 61.81 61.81 61.81 61.81 0.1K
10:29 61.81 61.96 61.81 61.96 1.0K
10:30 61.96 62.05 61.96 62.05 0.6K
10:31 62.05 62.18 62.05 62.18 0.3K
10:32 62.18 62.38 62.18 62.38 0.5K
10:33 62.38 62.38 62.38 62.38 0.0K
10:34 62.38 62.38 62.38 62.38 0.1K
10:35 62.38 62.38 62.38 62.38 0.0K
10:36 62.38 62.38 62.38 62.38 0.0K
10:37 62.38 62.38 61.93 61.93 0.2K
10:38 61.93 61.93 61.93 61.93 0.1K
10:39 61.93 61.93 61.93 61.93 0.0K
10:40 61.96 61.96 61.96 61.96 0.1K
10:41 61.96 61.96 61.96 61.96 0.4K
10:42 61.96 62.04 61.79 61.79 0.6K
10:43 61.79 61.79 61.79 61.79 0.0K
10:44 61.79 61.81 61.79 61.81 0.4K
10:45 61.81 61.81 61.76 61.76 0.6K
10:46 61.76 61.76 61.76 61.76 0.0K
10:47 61.76 61.76 61.76 61.76 0.1K
10:48 62.00 62.00 61.58 61.58 0.9K
10:49 61.58 61.58 61.58 61.58 0.1K
10:50 61.58 61.58 61.58 61.58 0.0K
10:51 61.58 61.58 61.58 61.58 0.0K
10:52 61.62 61.62 61.62 61.62 0.4K
10:53 61.62 61.62 61.62 61.62 0.1K
10:54 61.62 61.62 61.62 61.62 0.1K
10:55 61.62 61.62 61.61 61.61 2.8K
10:56 61.61 61.61 61.61 61.61 0.1K
10:57 61.61 61.61 61.61 61.61 0.0K
10:58 61.61 61.61 61.61 61.61 0.2K
10:59 61.61 61.61 61.61 61.61 0.0K
11:00 61.74 61.74 61.74 61.74 0.1K
11:01 61.95 61.95 61.85 61.85 0.2K
11:02 61.85 61.85 61.85 61.85 0.1K
11:03 61.85 61.85 61.85 61.85 0.0K
11:04 61.85 61.85 61.85 61.85 0.0K
11:05 61.85 61.85 61.85 61.85 1.1K
11:06 61.85 61.85 61.85 61.85 0.0K
11:07 61.85 61.85 61.85 61.85 0.2K
11:08 61.85 62.37 61.85 62.16 0.4K
11:09 62.46 62.46 62.46 62.46 0.5K
11:10 62.46 62.70 62.46 62.65 0.8K
11:11 62.69 62.70 62.69 62.70 1.2K
11:12 62.70 62.70 62.68 62.68 3.3K
11:13 62.68 62.68 62.68 62.68 0.1K
11:14 62.68 63.00 62.68 63.00 1.9K
11:15 63.11 63.11 63.11 63.11 0.7K
11:16 63.11 63.11 63.11 63.11 0.1K
11:17 63.11 63.35 63.11 63.20 1.5K
11:18 63.20 63.20 63.05 63.05 0.1K
11:19 63.05 63.05 63.05 63.05 0.2K
11:20 63.05 63.05 63.05 63.05 0.0K
11:21 63.05 63.05 62.63 62.63 0.4K
11:22 62.95 63.00 62.60 63.00 1.7K
11:23 63.00 63.00 63.00 63.00 0.0K
11:24 63.00 63.00 63.00 63.00 0.0K
11:25 63.00 63.00 63.00 63.00 0.4K
11:26 62.70 62.70 62.62 62.62 1.2K
11:27 62.62 62.62 62.62 62.62 0.0K
11:28 62.62 62.62 62.44 62.44 0.2K
11:29 62.44 62.44 62.44 62.44 0.1K
11:30 62.44 62.44 62.44 62.44 0.1K
11:31 62.44 62.64 62.44 62.64 0.3K
11:32 62.64 62.64 62.64 62.64 0.1K
11:33 62.80 62.80 62.80 62.80 0.7K
11:34 62.80 63.06 62.80 63.06 1.4K
11:35 63.06 63.25 63.06 63.25 0.9K
11:36 63.25 63.25 63.25 63.25 0.0K
11:37 63.25 63.25 63.25 63.25 0.2K
11:38 63.25 63.25 63.25 63.25 0.1K
11:39 62.94 62.94 62.94 62.94 0.1K
11:40 62.94 62.94 62.94 62.94 0.0K
11:41 63.13 63.13 63.13 63.13 0.2K
11:42 63.13 63.13 63.13 63.13 0.0K
11:43 63.13 63.13 63.13 63.13 0.0K
11:44 63.13 63.13 62.79 62.79 0.2K
11:45 62.79 62.79 62.79 62.79 0.0K
11:46 62.79 62.79 62.79 62.79 0.1K
11:47 62.79 62.79 62.79 62.79 0.0K
11:48 62.79 62.79 62.79 62.79 0.2K
11:49 62.79 62.79 62.79 62.79 0.1K
11:50 62.79 62.79 62.79 62.79 0.2K
11:51 62.79 62.79 62.66 62.66 0.3K
11:52 62.66 62.66 62.66 62.66 0.1K
11:53 62.66 62.87 62.66 62.87 1.2K
11:54 62.87 63.20 62.36 63.20 1.1K
11:55 63.20 63.20 63.20 63.20 0.0K
11:56 63.20 63.20 63.20 63.20 0.0K
11:57 63.20 63.20 62.53 62.53 0.3K
11:58 62.53 62.53 62.53 62.53 0.1K
11:59 62.53 62.53 62.53 62.53 0.0K
12:00 62.53 62.53 62.53 62.53 0.0K
12:01 62.78 62.78 62.38 62.38 0.4K
12:02 62.38 62.38 62.38 62.38 0.0K
12:03 62.38 62.38 62.38 62.38 0.1K
12:04 62.38 62.38 62.38 62.38 0.0K
12:05 62.38 62.38 62.38 62.38 0.2K
12:06 62.38 62.38 62.38 62.38 0.1K
12:07 62.38 62.45 62.35 62.35 0.2K
12:08 62.35 62.35 62.35 62.35 0.1K
12:09 62.35 62.35 62.35 62.35 0.1K
12:10 62.35 62.35 62.35 62.35 0.1K
12:11 62.35 62.35 62.35 62.35 0.1K
12:12 62.35 62.35 62.35 62.35 0.0K
12:13 62.35 62.35 62.35 62.35 0.0K
12:14 62.35 62.36 62.35 62.36 0.2K
12:15 62.36 62.76 62.36 62.76 0.1K
12:16 62.80 62.80 62.76 62.76 2.3K
12:17 62.76 62.76 62.76 62.76 0.0K
12:18 62.69 62.69 62.69 62.69 0.1K
12:19 62.69 62.80 62.69 62.80 0.4K
12:20 62.80 62.80 62.80 62.80 0.0K
12:21 63.15 63.15 63.15 63.15 0.7K
12:22 63.15 63.15 63.15 63.15 0.1K
12:23 63.15 63.15 63.15 63.15 0.1K
12:24 63.15 63.15 63.15 63.15 0.1K
12:25 63.15 63.15 63.15 63.15 0.2K
12:26 63.15 63.15 63.15 63.15 0.0K
12:27 63.15 63.15 63.15 63.15 0.0K
12:28 63.15 63.16 63.00 63.00 0.4K
12:29 62.86 63.14 62.86 63.14 1.9K
12:30 63.14 63.14 63.14 63.14 0.1K
12:31 63.16 63.16 62.88 62.88 1.5K
12:32 62.88 63.16 62.88 63.16 1.1K
12:33 63.16 63.16 63.16 63.16 0.5K
12:34 63.16 63.16 63.16 63.16 0.1K
12:35 63.08 63.08 63.08 63.08 0.2K
12:36 63.08 63.08 62.88 62.88 7.6K
12:37 62.88 62.88 62.88 62.88 0.2K
12:38 62.88 62.90 62.86 62.86 0.2K
12:39 62.86 62.86 62.86 62.86 0.1K
12:40 62.86 62.86 62.86 62.86 0.0K
12:41 62.86 62.86 62.83 62.83 1.4K
12:42 62.39 62.39 62.39 62.39 0.2K
12:43 62.83 62.83 62.83 62.83 0.3K
12:44 62.83 62.83 62.36 62.36 4.6K
12:45 62.95 62.95 62.95 62.95 1.6K
12:46 62.95 62.95 62.95 62.95 0.1K
12:47 62.95 62.95 62.95 62.95 0.0K
12:48 62.95 62.95 62.95 62.95 0.0K
12:49 62.95 62.95 62.95 62.95 0.0K
12:50 62.95 62.95 62.95 62.95 0.0K
12:51 62.95 62.95 62.95 62.95 0.0K
12:52 62.48 62.48 62.48 62.48 0.1K
12:53 62.48 62.76 62.48 62.76 0.3K
12:54 62.76 62.76 62.76 62.76 0.1K
12:55 62.76 62.76 62.76 62.76 0.2K
12:56 62.76 62.76 62.76 62.76 0.0K
12:57 62.94 62.94 62.86 62.86 0.5K
12:58 62.86 62.86 62.86 62.86 0.1K
12:59 62.86 62.86 62.65 62.65 0.3K
13:00 62.86 62.86 62.86 62.86 0.4K
13:01 62.86 62.86 62.86 62.86 0.1K
13:02 62.86 62.86 62.86 62.86 0.0K
13:03 62.65 62.65 62.65 62.65 0.1K
13:04 62.49 62.49 62.49 62.49 0.1K
13:05 62.49 62.94 62.36 62.94 1.2K
13:06 62.94 62.94 62.87 62.87 2.2K
13:07 62.87 62.87 62.87 62.87 0.0K
13:08 62.87 62.87 62.39 62.39 0.1K
13:09 62.39 62.39 62.39 62.39 0.1K
13:10 62.45 62.66 62.45 62.66 0.4K
13:11 62.66 62.66 62.37 62.63 0.3K
13:12 62.63 62.63 62.63 62.63 0.1K
13:13 62.63 62.63 62.63 62.63 0.0K
13:14 62.63 62.63 62.63 62.63 0.0K
13:15 62.63 62.94 62.63 62.94 1.3K
13:16 62.94 62.94 62.94 62.94 0.0K
13:17 62.94 62.94 62.94 62.94 0.1K
13:18 62.94 62.94 62.94 62.94 0.1K
13:19 62.37 62.37 62.37 62.37 0.2K
13:20 62.37 62.37 62.37 62.37 0.1K
13:21 62.37 62.37 62.37 62.37 0.1K
13:22 62.37 62.37 62.37 62.37 0.0K
13:23 62.37 62.37 62.37 62.37 0.1K
13:24 62.37 62.37 62.37 62.37 0.0K
13:25 62.37 62.37 62.37 62.37 0.0K
13:26 62.37 62.37 62.37 62.37 0.0K
13:27 62.37 62.37 62.37 62.37 0.0K
13:28 62.37 62.37 62.37 62.37 0.0K
13:29 62.37 62.37 62.37 62.37 0.0K
13:30 62.37 62.37 62.37 62.37 0.2K
13:31 62.37 62.37 62.37 62.37 0.0K
13:32 62.37 62.37 62.37 62.37 0.0K
13:33 62.37 62.37 62.37 62.37 0.0K
13:34 63.01 63.01 63.01 63.01 0.1K
13:35 63.01 63.01 63.01 63.01 0.0K
13:36 63.01 63.01 63.01 63.01 0.4K
13:37 63.01 63.01 63.01 63.01 0.1K
13:38 63.01 63.20 63.01 63.20 0.3K
13:39 63.20 63.20 63.20 63.20 0.1K
13:40 63.22 63.22 63.22 63.22 0.1K
13:41 63.22 63.22 63.22 63.22 0.0K
13:42 63.22 63.22 63.22 63.22 0.0K
13:43 63.09 63.09 63.09 63.09 0.6K
13:44 63.09 63.09 62.71 62.71 0.1K
13:45 62.90 62.90 62.90 62.90 0.2K
13:46 62.90 62.90 62.90 62.90 0.1K
13:47 62.90 63.00 62.90 63.00 0.5K
13:48 63.00 63.00 63.00 63.00 0.1K
13:49 63.00 63.00 63.00 63.00 0.0K
13:50 63.00 63.00 63.00 63.00 0.0K
13:51 63.00 63.00 62.78 62.78 0.2K
13:52 62.78 62.78 62.78 62.78 0.1K
13:53 62.78 62.78 62.78 62.78 0.0K
13:54 62.78 62.78 62.78 62.78 0.0K
13:55 62.78 62.78 62.72 62.72 0.2K
13:56 62.72 62.72 62.72 62.72 0.0K
13:57 62.72 62.72 62.72 62.72 0.0K
13:58 62.72 62.72 62.72 62.72 0.1K
13:59 62.72 62.72 62.72 62.72 0.0K
14:00 62.72 62.85 62.72 62.85 0.2K
14:01 62.85 62.85 62.85 62.85 0.1K
14:02 62.85 62.85 62.85 62.85 0.1K
14:03 62.85 62.85 62.85 62.85 0.4K
14:04 62.85 62.85 62.85 62.85 0.0K
14:05 62.85 62.85 62.62 62.62 0.3K
14:06 62.63 62.63 62.63 62.63 0.1K
14:07 62.63 62.63 62.56 62.56 1.2K
14:08 62.56 62.56 62.56 62.56 0.0K
14:09 62.56 62.56 62.56 62.56 0.0K
14:10 62.56 62.56 62.56 62.56 0.1K
14:11 62.56 62.56 62.56 62.56 0.0K
14:12 62.58 62.58 62.58 62.58 1.6K
14:13 62.58 62.58 62.58 62.58 0.1K
14:14 62.58 62.58 62.56 62.56 0.6K
14:15 62.56 62.56 62.50 62.50 0.4K
14:16 62.50 62.50 62.50 62.50 0.0K
14:17 62.50 62.50 62.50 62.50 0.2K
14:18 62.56 62.56 62.56 62.56 0.6K
14:19 62.56 62.56 62.56 62.56 0.2K
14:20 62.56 62.56 62.56 62.56 0.0K
14:21 62.56 62.68 62.56 62.68 0.1K
14:22 62.68 62.68 62.68 62.68 0.1K
14:23 62.36 62.67 62.36 62.67 1.6K
14:24 62.67 62.67 62.53 62.53 0.5K
14:25 62.53 62.53 62.48 62.48 0.2K
14:26 62.48 62.48 62.48 62.48 0.1K
14:27 62.48 62.48 62.48 62.48 0.1K
14:28 62.48 62.48 62.48 62.48 0.1K
14:29 62.48 62.48 62.48 62.48 0.1K
14:30 62.48 62.54 62.40 62.54 0.3K
14:31 62.54 62.54 62.54 62.54 0.0K
14:32 62.54 62.54 62.54 62.54 0.0K
14:33 62.54 62.54 62.54 62.54 0.2K
14:34 62.54 62.58 62.54 62.58 0.4K
14:35 62.58 62.58 62.58 62.58 1.3K
14:36 62.58 62.73 62.58 62.69 0.4K
14:37 62.69 62.69 62.55 62.55 0.2K
14:38 62.47 62.47 62.47 62.47 0.3K
14:39 62.47 62.47 62.47 62.47 0.0K
14:40 62.47 62.47 62.47 62.47 0.0K
14:41 62.47 62.47 62.47 62.47 0.1K
14:42 62.47 62.73 62.47 62.73 0.9K
14:43 62.73 62.73 62.56 62.56 0.2K
14:44 62.56 62.56 62.50 62.50 0.5K
14:45 62.56 62.56 62.56 62.56 1.6K
14:46 62.60 62.60 62.60 62.60 0.2K
14:47 62.60 62.61 62.60 62.61 1.2K
14:48 62.61 62.61 62.61 62.61 0.0K
14:49 62.61 62.69 62.61 62.69 2.4K
14:50 62.69 62.69 62.69 62.69 1.2K
14:51 62.46 62.46 62.46 62.46 1.9K
14:52 62.46 62.62 62.46 62.62 0.2K
14:53 62.62 62.62 62.44 62.44 0.1K
14:54 62.44 62.44 62.44 62.44 1.5K
14:55 62.44 62.44 62.44 62.44 0.2K
14:56 62.44 62.44 62.26 62.26 0.3K
14:57 62.26 62.30 61.97 62.13 0.4K
14:58 62.13 62.13 62.13 62.13 0.1K
14:59 62.05 62.54 62.05 62.54 0.6K
15:00 62.54 62.54 62.54 62.54 0.1K
15:01 62.54 62.54 62.54 62.54 0.0K
15:02 62.54 62.54 62.02 62.11 0.3K
15:03 62.11 62.11 62.11 62.11 0.0K
15:04 62.11 62.11 62.11 62.11 0.1K
15:05 62.11 62.11 62.11 62.11 0.0K
15:06 62.11 62.11 62.05 62.05 0.8K
15:07 62.05 62.05 62.05 62.05 0.0K
15:08 62.07 62.07 62.05 62.05 0.3K
15:09 62.05 62.05 62.05 62.05 0.1K
15:10 62.04 62.04 62.04 62.04 1.0K
15:11 62.04 62.04 62.03 62.03 0.3K
15:12 62.03 62.03 61.80 61.80 0.6K
15:13 61.80 62.17 61.80 62.17 1.4K
15:14 62.17 62.17 62.17 62.17 0.1K
15:15 62.66 62.66 62.30 62.30 0.7K
15:16 62.30 62.30 62.30 62.30 0.0K
15:17 62.30 62.43 62.30 62.43 0.3K
15:18 62.43 62.43 62.27 62.27 0.6K
15:19 62.27 62.27 62.27 62.27 0.0K
15:20 62.27 62.27 62.27 62.27 0.1K
15:21 62.08 62.08 62.08 62.08 0.1K
15:22 62.08 62.08 62.08 62.08 0.1K
15:23 61.91 61.91 61.91 61.91 0.2K
15:24 62.33 62.40 62.33 62.40 2.3K
15:25 62.40 62.54 62.40 62.54 1.4K
15:26 62.54 62.54 62.54 62.54 0.1K
15:27 62.54 62.54 62.54 62.54 0.2K
15:28 62.54 62.54 62.54 62.54 0.1K
15:29 62.49 62.49 62.49 62.49 0.1K
15:30 62.49 62.49 62.49 62.49 0.3K
15:31 62.49 62.49 62.17 62.17 2.0K
15:32 62.17 62.17 62.10 62.10 0.2K
15:33 62.07 62.07 62.04 62.04 0.2K
15:34 62.04 62.04 62.04 62.04 0.1K
15:35 62.10 62.10 61.71 61.71 1.1K
15:36 61.71 61.71 61.71 61.71 0.2K
15:37 61.71 61.71 61.71 61.71 0.4K
15:38 61.71 61.71 61.71 61.71 0.1K
15:39 61.71 61.84 61.70 61.70 1.1K
15:40 61.70 62.30 61.70 62.30 1.3K
15:41 62.30 62.45 62.02 62.02 0.6K
15:42 62.02 62.02 62.02 62.02 0.1K
15:43 62.02 62.02 61.79 61.79 0.2K
15:44 61.79 61.79 61.76 61.76 0.3K
15:45 61.76 62.45 61.76 62.11 0.9K
15:46 61.95 61.95 61.76 61.78 0.9K
15:47 62.28 62.28 62.28 62.28 0.2K
15:48 62.28 62.28 61.75 61.75 0.5K
15:49 62.01 62.01 62.01 62.01 0.3K
15:50 62.01 62.01 61.55 61.59 1.1K
15:51 61.59 61.94 61.59 61.76 0.7K
15:52 61.76 61.81 61.65 61.81 1.3K
15:53 61.81 61.81 61.55 61.55 1.1K
15:54 61.55 61.55 61.26 61.26 1.5K
15:55 61.26 61.86 61.26 61.36 1.8K
15:56 61.26 61.43 61.26 61.43 1.5K
15:57 61.05 61.18 61.00 61.18 4.9K
15:58 61.18 61.42 61.18 61.42 5.2K
15:59 61.30 61.57 61.30 61.54 3.3K
16:00 61.51 61.51 51.10 61.15 144.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar