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 53.99 61.15 53.14 53.65 203.7K
09:32 53.51 54.99 53.51 54.86 24.1K
09:33 55.58 55.75 54.60 54.63 28.1K
09:34 54.70 55.48 54.70 55.02 16.4K
09:35 55.25 55.25 55.00 55.06 17.5K
09:36 55.06 55.06 55.00 55.00 28.3K
09:37 54.68 55.55 54.68 55.50 53.6K
09:38 55.31 55.31 54.91 54.91 45.6K
09:39 54.91 54.91 53.47 53.47 8.8K
09:40 53.47 54.26 53.47 54.26 12.4K
09:41 54.26 54.98 54.26 54.72 12.8K
09:42 54.57 54.73 54.57 54.71 9.5K
09:43 54.47 55.16 54.47 54.75 7.7K
09:44 54.71 55.00 54.71 55.00 11.1K
09:45 55.00 55.03 54.90 55.01 8.3K
09:46 55.26 55.38 55.09 55.37 12.9K
09:47 55.37 55.37 54.90 55.01 44.8K
09:48 54.50 54.56 54.27 54.56 9.0K
09:49 54.32 54.32 54.30 54.30 1.4K
09:50 54.10 54.25 54.01 54.19 9.8K
09:51 54.19 54.36 54.00 54.36 5.3K
09:52 53.99 54.35 53.78 53.78 2.8K
09:53 54.01 54.17 53.83 54.10 4.3K
09:54 54.10 54.23 54.00 54.23 2.3K
09:55 54.23 54.42 54.03 54.03 11.2K
09:56 54.00 54.00 53.59 53.59 13.0K
09:57 53.60 54.08 53.59 53.71 9.6K
09:58 53.71 53.91 53.71 53.91 15.7K
09:59 53.95 54.86 53.95 54.86 8.3K
10:00 54.48 54.86 54.48 54.86 5.9K
10:01 55.04 55.30 55.01 55.01 18.7K
10:02 55.20 55.21 55.02 55.21 6.9K
10:03 55.04 55.17 54.99 55.17 8.3K
10:04 54.99 54.99 54.17 54.17 12.9K
10:05 54.45 54.45 54.22 54.22 5.4K
10:06 54.22 54.22 54.05 54.06 4.8K
10:07 54.06 54.06 53.82 53.82 12.3K
10:08 53.91 53.91 53.56 53.82 8.0K
10:09 54.16 54.16 54.15 54.15 1.7K
10:10 54.15 54.54 54.15 54.54 12.9K
10:11 54.74 54.74 54.38 54.39 1.6K
10:12 54.39 54.90 54.39 54.90 3.6K
10:13 54.94 55.00 54.66 54.72 17.6K
10:14 54.83 55.00 54.73 54.81 26.5K
10:15 54.81 55.00 54.81 55.00 25.5K
10:16 55.00 55.00 54.80 54.89 3.6K
10:17 54.79 54.82 54.55 54.55 19.5K
10:18 54.51 54.71 54.51 54.57 3.0K
10:19 54.57 55.00 54.57 54.67 6.2K
10:20 54.76 54.99 54.75 54.75 14.3K
10:21 54.75 54.75 54.59 54.59 7.8K
10:22 54.81 54.82 54.76 54.76 6.7K
10:23 54.76 54.99 54.72 54.72 35.7K
10:24 54.72 54.73 54.52 54.73 5.8K
10:25 54.70 54.85 54.51 54.51 1.8K
10:26 54.51 54.52 54.50 54.50 6.6K
10:27 54.50 54.73 54.50 54.73 6.1K
10:28 54.57 54.57 54.57 54.57 0.7K
10:29 54.75 54.76 54.63 54.63 6.6K
10:30 54.56 54.56 54.56 54.56 0.3K
10:31 54.56 54.60 54.56 54.60 0.9K
10:32 54.60 54.60 54.55 54.55 1.5K
10:33 54.51 54.73 54.33 54.73 42.9K
10:34 54.38 54.50 54.18 54.18 6.1K
10:35 54.26 54.51 54.17 54.50 5.2K
10:36 54.50 54.86 54.50 54.51 2.2K
10:37 54.51 54.89 54.51 54.65 5.9K
10:38 54.53 55.00 54.53 55.00 2.8K
10:39 55.00 55.00 54.76 54.93 2.3K
10:40 54.99 54.99 54.71 54.78 27.4K
10:41 54.97 54.99 54.83 54.88 7.3K
10:42 54.88 55.10 54.84 55.01 13.1K
10:43 55.16 55.23 55.16 55.20 2.9K
10:44 55.16 55.16 54.70 54.86 8.4K
10:45 54.85 54.85 54.65 54.67 1.2K
10:46 54.48 54.89 54.48 54.89 22.0K
10:47 54.89 55.15 54.89 55.15 0.7K
10:48 55.15 55.15 54.67 54.67 3.2K
10:49 54.51 54.67 54.51 54.67 3.7K
10:50 54.46 54.51 54.35 54.51 5.8K
10:51 54.55 54.71 54.55 54.71 3.7K
10:52 54.68 54.77 54.68 54.77 1.7K
10:53 54.77 54.97 54.77 54.97 1.7K
10:54 54.97 54.97 54.97 54.97 0.8K
10:55 54.97 54.97 54.85 54.85 0.7K
10:56 54.96 54.98 54.63 54.63 3.7K
10:57 54.75 54.88 54.75 54.88 2.3K
10:58 54.88 54.88 54.76 54.76 0.7K
10:59 54.76 55.02 54.76 55.02 1.8K
11:00 54.76 55.01 54.76 55.01 24.7K
11:01 55.01 55.09 54.86 54.97 4.9K
11:02 54.97 55.01 54.97 55.00 3.3K
11:03 55.00 55.19 55.00 55.19 1.1K
11:04 55.27 55.65 55.10 55.65 12.5K
11:05 55.65 55.65 55.26 55.36 1.2K
11:06 55.38 55.45 55.38 55.39 4.0K
11:07 56.35 56.56 56.00 56.00 14.5K
11:08 56.00 56.00 55.86 55.86 31.8K
11:09 55.87 55.87 55.41 55.41 4.6K
11:10 55.20 55.20 54.71 54.71 30.1K
11:11 54.71 55.18 54.71 55.18 2.0K
11:12 54.75 55.12 54.75 55.09 18.0K
11:13 55.07 55.07 55.04 55.07 7.2K
11:14 55.23 55.50 55.23 55.50 13.9K
11:15 55.50 55.57 55.40 55.57 4.0K
11:16 55.57 55.57 55.25 55.38 0.7K
11:17 55.70 55.70 55.70 55.70 0.5K
11:18 55.69 55.69 55.49 55.69 1.3K
11:19 55.38 55.60 55.34 55.34 1.1K
11:20 55.73 56.23 55.71 56.23 11.8K
11:21 56.23 56.25 56.23 56.25 0.9K
11:22 56.25 56.25 56.02 56.15 1.0K
11:23 56.25 56.25 56.18 56.24 3.7K
11:24 55.78 55.78 55.38 55.74 14.9K
11:25 55.74 55.75 55.49 55.75 1.3K
11:26 56.00 56.00 55.73 55.73 21.9K
11:27 55.60 55.73 55.50 55.50 1.0K
11:28 55.50 55.70 55.50 55.53 3.2K
11:29 55.53 55.53 55.15 55.25 1.3K
11:30 55.25 55.47 55.25 55.30 3.0K
11:31 55.30 55.30 55.22 55.22 2.3K
11:32 54.95 55.08 54.64 55.08 7.1K
11:33 54.75 54.90 54.75 54.82 2.1K
11:34 54.82 54.87 54.82 54.87 0.9K
11:35 54.96 54.96 54.85 54.85 2.3K
11:36 54.85 54.86 54.85 54.86 0.4K
11:37 54.86 54.86 54.86 54.86 2.1K
11:38 54.86 54.89 54.86 54.89 0.8K
11:39 54.89 55.24 54.89 55.22 5.3K
11:40 55.22 55.22 55.22 55.22 0.1K
11:41 55.23 55.35 55.23 55.31 2.2K
11:42 55.31 55.31 54.98 54.98 0.2K
11:43 55.17 55.26 55.11 55.11 0.4K
11:44 55.11 55.11 55.00 55.00 2.0K
11:45 55.00 55.00 54.82 54.82 1.7K
11:46 54.82 55.01 54.82 55.01 0.7K
11:47 55.01 55.01 55.01 55.01 0.3K
11:48 55.01 55.01 54.82 54.82 0.8K
11:49 54.82 54.92 54.82 54.92 0.5K
11:50 54.91 54.92 54.61 54.92 9.0K
11:51 54.92 55.02 54.92 55.02 2.9K
11:52 54.93 54.93 54.72 54.79 3.6K
11:53 54.79 54.79 54.68 54.68 0.4K
11:54 54.68 54.92 54.68 54.92 1.7K
11:55 55.13 55.13 55.06 55.06 0.7K
11:56 55.00 55.25 55.00 55.25 1.7K
11:57 55.05 55.08 55.05 55.05 3.7K
11:58 54.94 55.06 54.80 54.80 1.3K
11:59 54.80 54.99 54.80 54.99 3.7K
12:00 55.11 55.24 55.11 55.22 5.6K
12:01 55.19 55.25 55.19 55.25 4.3K
12:02 55.25 55.25 55.13 55.13 3.6K
12:03 54.99 54.99 54.99 54.99 0.8K
12:04 54.99 55.17 54.99 55.17 0.3K
12:05 55.17 55.25 54.97 54.97 1.4K
12:06 54.97 54.99 54.97 54.99 16.0K
12:07 55.05 55.05 54.99 54.99 0.9K
12:08 54.99 54.99 54.99 54.99 0.5K
12:09 55.00 55.24 55.00 55.24 2.2K
12:10 55.24 55.25 55.24 55.25 2.7K
12:11 55.11 55.23 54.96 55.23 0.3K
12:12 55.23 55.23 55.11 55.11 0.2K
12:13 55.11 55.11 55.05 55.05 0.6K
12:14 55.05 55.13 55.05 55.13 0.3K
12:15 55.03 55.13 55.03 55.13 0.3K
12:16 55.13 55.20 55.13 55.13 1.8K
12:17 55.13 55.13 55.13 55.13 0.2K
12:18 55.13 55.24 55.13 55.15 0.8K
12:19 55.13 55.25 55.01 55.01 2.8K
12:20 55.01 55.04 55.01 55.04 0.3K
12:21 55.04 55.04 55.04 55.04 0.3K
12:22 55.05 55.05 54.97 55.01 11.8K
12:23 55.01 55.01 55.01 55.01 0.5K
12:24 55.01 55.13 55.01 55.13 1.2K
12:25 55.13 55.13 55.02 55.12 0.8K
12:26 55.12 55.12 55.02 55.02 0.3K
12:27 55.09 55.09 55.09 55.09 0.8K
12:28 55.00 55.07 55.00 55.00 10.5K
12:29 54.88 54.91 54.68 54.68 10.3K
12:30 54.80 54.88 54.72 54.72 3.1K
12:31 54.72 54.78 54.62 54.62 6.5K
12:32 54.65 54.65 54.55 54.55 1.5K
12:33 54.55 54.78 54.55 54.65 0.6K
12:34 54.65 54.76 54.65 54.76 1.5K
12:35 54.59 54.81 54.59 54.81 0.6K
12:36 54.92 54.92 54.73 54.89 1.4K
12:37 54.89 54.89 54.89 54.89 0.1K
12:38 54.89 54.89 54.70 54.70 1.8K
12:39 54.70 54.83 54.70 54.83 0.6K
12:40 54.83 54.83 54.83 54.83 0.2K
12:41 54.77 54.77 54.77 54.77 2.0K
12:42 54.77 54.77 54.65 54.66 1.2K
12:43 54.56 54.70 54.52 54.70 1.2K
12:44 54.65 54.87 54.65 54.69 3.8K
12:45 54.69 54.69 54.69 54.69 0.2K
12:46 54.69 54.69 54.61 54.61 0.3K
12:47 54.69 54.71 54.69 54.71 0.7K
12:48 54.71 54.80 54.71 54.80 5.4K
12:49 54.80 54.81 54.75 54.75 8.8K
12:50 54.75 54.78 54.75 54.76 3.6K
12:51 54.75 54.76 54.75 54.76 1.2K
12:52 54.76 54.76 54.75 54.75 3.2K
12:53 54.76 54.76 54.51 54.51 19.7K
12:54 54.67 54.98 54.49 54.49 6.8K
12:55 54.97 54.97 54.97 54.97 1.5K
12:56 54.97 54.97 54.97 54.97 0.1K
12:57 54.83 54.83 54.69 54.69 2.2K
12:58 54.69 54.69 54.69 54.69 0.0K
12:59 54.64 54.64 54.64 54.64 0.2K
13:00 54.69 54.69 54.69 54.69 0.3K
13:01 54.69 54.69 54.69 54.69 0.1K
13:02 54.69 54.75 54.68 54.68 1.2K
13:03 54.68 54.68 54.68 54.68 0.1K
13:04 54.68 54.68 54.68 54.68 0.2K
13:05 54.69 54.91 54.69 54.91 1.0K
13:06 54.71 54.92 54.71 54.92 1.7K
13:07 55.00 55.00 54.86 54.86 7.8K
13:08 54.86 54.92 54.82 54.82 0.4K
13:09 54.82 54.82 54.82 54.82 0.3K
13:10 54.82 54.93 54.82 54.93 0.2K
13:11 54.93 54.93 54.80 54.80 1.3K
13:12 54.80 54.80 54.72 54.72 0.2K
13:13 54.72 54.72 54.69 54.69 0.6K
13:14 54.68 54.68 54.59 54.59 5.4K
13:15 54.60 54.60 54.60 54.60 0.8K
13:16 54.76 54.76 54.75 54.75 1.1K
13:17 54.75 54.75 54.67 54.67 2.2K
13:18 54.67 54.67 54.67 54.67 10.6K
13:19 54.67 54.67 54.67 54.67 14.8K
13:20 54.67 54.79 54.67 54.79 2.0K
13:21 54.79 54.79 54.79 54.79 0.2K
13:22 54.79 54.79 54.78 54.78 0.4K
13:23 54.78 54.78 54.73 54.73 0.6K
13:24 54.90 55.00 54.90 54.93 5.7K
13:25 54.95 55.00 54.95 55.00 28.4K
13:26 55.00 55.29 55.00 55.25 13.2K
13:27 55.25 55.27 55.25 55.25 0.7K
13:28 55.25 55.25 55.00 55.25 1.8K
13:29 55.25 55.25 55.02 55.13 1.9K
13:30 55.13 55.23 55.13 55.23 1.1K
13:31 55.23 55.23 55.22 55.22 4.2K
13:32 55.22 55.22 55.22 55.22 1.5K
13:33 55.22 55.73 55.22 55.73 1.1K
13:34 55.73 55.95 55.73 55.95 5.2K
13:35 55.97 56.00 55.81 55.81 5.8K
13:36 55.81 55.81 55.36 55.36 1.2K
13:37 55.36 55.60 55.36 55.60 0.4K
13:38 55.71 55.71 55.50 55.50 0.3K
13:39 55.76 55.76 55.51 55.56 1.5K
13:40 55.55 55.61 55.51 55.51 0.4K
13:41 55.51 55.51 55.24 55.30 2.4K
13:42 55.30 55.57 55.30 55.57 5.1K
13:43 55.57 55.57 55.23 55.49 0.5K
13:44 55.49 55.49 55.49 55.49 0.2K
13:45 55.49 55.49 55.20 55.24 1.4K
13:46 55.21 55.21 55.13 55.13 0.5K
13:47 55.13 55.16 55.07 55.07 1.2K
13:48 55.07 55.07 55.04 55.04 0.2K
13:49 55.04 55.04 55.04 55.04 1.7K
13:50 55.04 55.04 55.04 55.04 0.5K
13:51 55.11 55.26 55.11 55.26 0.6K
13:52 55.29 55.29 55.29 55.29 0.3K
13:53 55.29 55.29 55.13 55.13 1.0K
13:54 55.11 55.13 55.09 55.09 4.2K
13:55 55.09 55.09 55.09 55.09 0.1K
13:56 55.09 55.19 55.09 55.19 0.9K
13:57 55.19 55.19 55.11 55.11 5.8K
13:58 55.15 55.16 55.14 55.14 1.4K
13:59 55.27 55.27 55.20 55.20 1.5K
14:00 55.20 55.20 55.16 55.16 0.3K
14:01 55.16 55.22 55.16 55.22 2.0K
14:02 55.22 55.45 55.22 55.37 12.9K
14:03 55.37 55.37 55.37 55.37 0.4K
14:04 55.37 55.45 55.37 55.38 1.0K
14:05 55.38 55.38 55.25 55.25 0.7K
14:06 55.12 55.31 55.12 55.28 1.8K
14:07 55.19 55.22 55.16 55.22 1.1K
14:08 55.24 55.24 55.24 55.24 0.3K
14:09 55.24 55.24 55.24 55.24 0.8K
14:10 55.19 55.21 55.19 55.21 0.4K
14:11 55.21 55.29 55.11 55.29 11.2K
14:12 55.20 55.30 55.20 55.30 0.5K
14:13 55.27 55.30 55.27 55.30 1.4K
14:14 55.32 55.32 55.30 55.30 0.6K
14:15 55.40 55.40 55.40 55.40 0.6K
14:16 55.40 55.40 55.40 55.40 0.1K
14:17 55.40 55.40 55.40 55.40 0.1K
14:18 55.38 55.38 55.30 55.30 1.0K
14:19 55.34 55.34 55.34 55.34 0.5K
14:20 55.34 55.34 55.34 55.34 0.3K
14:21 55.24 55.24 55.24 55.24 0.2K
14:22 55.24 55.24 55.24 55.24 0.0K
14:23 55.24 55.24 55.24 55.24 0.2K
14:24 55.24 55.31 55.24 55.31 0.3K
14:25 55.31 55.31 55.31 55.31 0.1K
14:26 55.38 55.38 55.38 55.38 0.6K
14:27 55.38 55.39 55.38 55.39 0.8K
14:28 55.36 55.40 55.29 55.29 2.3K
14:29 55.29 55.29 55.29 55.29 0.8K
14:30 55.28 55.36 55.28 55.36 3.1K
14:31 55.36 55.36 55.31 55.32 1.2K
14:32 55.32 55.32 55.30 55.30 0.8K
14:33 55.19 55.31 55.19 55.31 6.9K
14:34 55.31 55.31 55.31 55.31 0.0K
14:35 55.31 55.31 55.31 55.31 0.2K
14:36 55.31 55.31 55.10 55.10 0.8K
14:37 55.10 55.10 55.10 55.10 0.3K
14:38 55.10 55.20 55.10 55.20 0.5K
14:39 55.20 55.20 55.08 55.08 0.3K
14:40 55.01 55.17 55.01 55.17 3.2K
14:41 55.17 55.42 55.17 55.42 1.6K
14:42 55.42 55.44 55.42 55.44 2.4K
14:43 55.44 55.50 55.44 55.50 0.3K
14:44 55.44 55.44 55.44 55.44 0.3K
14:45 55.44 55.45 55.34 55.34 0.6K
14:46 55.39 55.45 55.30 55.45 2.7K
14:47 55.45 55.52 55.41 55.48 2.5K
14:48 55.48 55.48 55.48 55.48 0.2K
14:49 55.48 55.48 55.48 55.48 0.2K
14:50 55.48 55.49 55.48 55.49 0.2K
14:51 55.49 55.52 55.49 55.52 22.7K
14:52 55.52 55.60 55.52 55.58 2.7K
14:53 55.58 55.58 55.58 55.58 3.6K
14:54 55.54 55.66 55.50 55.66 1.8K
14:55 55.66 55.66 55.58 55.58 0.3K
14:56 55.58 55.58 55.54 55.54 0.4K
14:57 55.59 55.62 55.54 55.54 0.9K
14:58 55.57 55.61 55.55 55.55 1.6K
14:59 55.46 55.46 55.46 55.46 1.3K
15:00 55.46 55.57 55.39 55.57 1.3K
15:01 55.57 55.57 55.36 55.41 0.5K
15:02 55.41 55.42 55.35 55.42 0.7K
15:03 55.42 55.42 55.37 55.37 1.1K
15:04 55.37 55.37 55.37 55.37 0.4K
15:05 55.37 55.37 55.37 55.37 0.1K
15:06 55.46 55.59 55.46 55.50 3.9K
15:07 55.50 55.50 55.46 55.46 0.9K
15:08 55.46 55.51 55.46 55.51 0.4K
15:09 55.51 55.51 55.45 55.45 0.9K
15:10 55.45 55.45 55.42 55.42 1.4K
15:11 55.46 55.50 55.46 55.46 2.6K
15:12 55.46 55.51 55.46 55.51 0.3K
15:13 55.49 55.49 55.40 55.40 2.0K
15:14 55.40 55.40 55.32 55.32 2.3K
15:15 55.32 55.36 55.32 55.36 0.7K
15:16 55.36 55.37 55.26 55.26 2.4K
15:17 55.26 55.39 55.26 55.39 0.6K
15:18 55.38 55.42 55.38 55.42 0.8K
15:19 55.42 55.48 55.04 55.04 4.4K
15:20 55.22 55.22 55.22 55.22 17.7K
15:21 55.22 55.22 55.15 55.15 5.9K
15:22 55.07 55.11 55.00 55.09 3.5K
15:23 55.09 55.09 55.09 55.09 21.4K
15:24 55.10 55.10 55.10 55.10 20.7K
15:25 55.10 55.10 55.10 55.10 0.8K
15:26 55.10 55.20 55.10 55.17 1.7K
15:27 55.17 55.17 55.07 55.07 2.9K
15:28 55.07 55.07 55.00 55.00 5.0K
15:29 55.00 55.15 55.00 55.15 0.7K
15:30 55.04 55.04 55.04 55.04 14.1K
15:31 55.04 55.09 55.01 55.08 2.2K
15:32 55.08 55.15 55.08 55.15 3.0K
15:33 55.15 55.15 55.01 55.01 1.5K
15:34 55.01 55.12 55.01 55.05 3.4K
15:35 55.09 55.09 55.02 55.02 1.7K
15:36 55.11 55.11 55.00 55.00 4.3K
15:37 55.00 55.06 55.00 55.01 4.2K
15:38 55.01 55.01 54.54 54.70 18.6K
15:39 54.70 54.70 54.51 54.67 1.8K
15:40 54.23 54.39 54.23 54.39 12.7K
15:41 54.39 54.39 54.11 54.11 16.4K
15:42 54.09 54.09 53.55 53.67 18.8K
15:43 53.67 53.67 53.57 53.64 3.2K
15:44 53.73 53.75 53.71 53.75 4.4K
15:45 53.80 53.91 53.80 53.91 5.9K
15:46 53.91 54.00 53.91 54.00 4.5K
15:47 53.92 53.99 53.88 53.88 5.9K
15:48 53.88 53.94 53.88 53.94 2.1K
15:49 53.95 54.04 53.91 54.04 9.6K
15:50 54.07 54.28 54.07 54.28 4.3K
15:51 54.51 54.64 54.50 54.50 10.3K
15:52 54.50 54.50 54.09 54.09 4.8K
15:53 54.15 54.15 54.01 54.01 4.3K
15:54 54.01 54.15 54.01 54.15 6.2K
15:55 54.07 54.67 54.07 54.67 7.3K
15:56 54.82 55.01 54.82 55.01 13.3K
15:57 55.01 55.09 55.01 55.07 4.4K
15:58 55.08 55.16 55.08 55.14 15.6K
15:59 55.20 55.25 55.20 55.25 19.8K
16:00 55.32 56.37 54.90 55.46 114.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar