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 53.79 53.79 50.30 53.31 41.1K
09:32 53.31 53.31 52.46 52.85 7.6K
09:33 52.85 53.20 52.64 53.20 1.6K
09:34 53.11 53.84 53.11 53.30 6.0K
09:35 53.30 53.84 53.00 53.84 2.5K
09:36 53.89 53.89 53.00 53.00 4.4K
09:37 53.00 53.00 52.41 52.84 1.5K
09:38 52.84 52.84 52.80 52.80 0.2K
09:39 52.80 53.47 52.80 52.83 0.7K
09:40 52.83 53.48 52.83 53.15 0.9K
09:41 53.15 53.37 53.00 53.00 1.3K
09:42 52.82 52.82 52.81 52.81 1.4K
09:43 52.81 53.02 52.81 53.02 3.8K
09:44 53.02 53.02 53.02 53.02 0.9K
09:45 53.02 53.35 53.02 53.35 7.3K
09:46 53.35 53.40 53.01 53.01 0.5K
09:47 53.01 53.40 53.01 53.01 0.7K
09:48 53.01 54.21 53.01 54.21 2.0K
09:49 54.21 54.21 54.21 54.21 0.1K
09:50 53.84 54.20 53.84 54.20 9.0K
09:51 54.01 54.01 54.01 54.01 2.8K
09:52 54.01 54.40 54.01 54.40 4.0K
09:53 54.40 54.40 53.82 53.82 0.6K
09:54 53.93 54.01 53.70 53.81 2.4K
09:55 53.81 53.81 53.56 53.66 0.9K
09:56 53.89 53.89 53.21 53.21 2.5K
09:57 53.21 53.50 53.21 53.50 0.9K
09:58 53.50 53.50 53.03 53.03 1.1K
09:59 53.03 53.03 53.02 53.02 0.7K
10:00 53.13 53.20 52.84 53.08 5.4K
10:01 52.83 52.83 52.56 52.62 2.7K
10:02 52.62 52.65 52.56 52.65 1.6K
10:03 52.61 52.80 52.61 52.73 7.0K
10:04 52.73 52.73 52.62 52.70 11.1K
10:05 52.99 52.99 52.99 52.99 1.4K
10:06 52.99 52.99 52.99 52.99 0.4K
10:07 52.64 52.64 52.59 52.59 3.1K
10:08 52.58 52.58 52.41 52.41 0.5K
10:09 52.41 52.41 52.41 52.41 0.8K
10:10 52.65 52.68 52.60 52.61 2.3K
10:11 52.61 52.61 52.61 52.61 0.8K
10:12 52.80 53.93 52.80 53.73 3.4K
10:13 53.73 53.73 52.97 52.97 0.3K
10:14 52.97 52.97 52.97 52.97 0.1K
10:15 53.45 53.45 53.45 53.45 0.3K
10:16 53.45 53.45 52.98 52.98 2.5K
10:17 52.98 52.99 52.98 52.99 0.3K
10:18 52.99 52.99 52.96 52.96 0.3K
10:19 52.96 52.96 52.80 52.80 0.4K
10:20 52.80 52.95 52.80 52.95 0.2K
10:21 52.95 52.96 52.84 52.95 1.8K
10:22 52.95 52.95 52.95 52.95 0.0K
10:23 52.95 52.95 52.95 52.95 0.2K
10:24 52.83 53.18 52.83 53.18 2.0K
10:25 52.75 53.30 52.75 53.25 1.6K
10:26 53.63 53.63 53.63 53.63 12.3K
10:27 53.60 53.60 53.60 53.60 0.9K
10:28 53.60 53.60 53.60 53.60 0.3K
10:29 53.79 53.79 53.79 53.79 4.2K
10:30 53.79 53.79 53.61 53.61 1.7K
10:31 53.61 53.61 53.41 53.41 0.7K
10:32 53.41 53.41 53.26 53.26 0.8K
10:33 53.26 53.35 53.00 53.06 3.1K
10:34 53.02 53.02 52.77 52.77 1.0K
10:35 52.77 52.77 52.77 52.77 0.0K
10:36 53.05 53.05 53.05 53.05 0.3K
10:37 53.05 53.20 52.94 52.94 10.2K
10:38 52.94 53.03 52.94 53.03 1.1K
10:39 53.03 53.03 52.83 52.83 1.4K
10:40 52.83 53.02 52.83 52.98 0.5K
10:41 53.00 53.05 53.00 53.05 1.4K
10:42 53.20 53.20 53.05 53.05 4.5K
10:43 53.05 53.05 52.82 53.05 1.1K
10:44 53.05 53.27 53.05 53.06 0.8K
10:45 52.86 52.86 52.75 52.75 1.5K
10:46 52.75 52.75 52.75 52.75 0.2K
10:47 52.75 52.80 52.75 52.75 0.4K
10:48 52.75 52.89 52.75 52.89 0.8K
10:49 52.89 52.89 52.75 52.75 1.6K
10:50 52.76 52.80 52.76 52.80 3.5K
10:51 52.80 53.01 52.75 52.79 2.0K
10:52 52.77 52.82 52.77 52.82 0.7K
10:53 52.82 52.82 52.51 52.51 1.3K
10:54 52.78 52.78 52.78 52.78 2.0K
10:55 52.59 52.59 52.59 52.59 0.5K
10:56 52.59 52.59 52.59 52.59 0.5K
10:57 52.52 52.52 52.50 52.50 0.7K
10:58 52.50 52.54 52.47 52.54 3.7K
10:59 52.54 52.54 52.54 52.54 0.1K
11:00 52.54 52.60 52.51 52.60 1.1K
11:01 52.59 52.59 52.40 52.48 5.7K
11:02 52.51 52.51 52.42 52.48 2.0K
11:03 52.40 52.41 52.32 52.32 7.3K
11:04 52.32 52.35 52.04 52.04 2.9K
11:05 52.04 52.04 51.66 51.66 5.6K
11:06 51.66 51.66 51.63 51.63 4.7K
11:07 51.63 51.63 51.62 51.62 1.7K
11:08 51.62 51.68 51.62 51.68 0.4K
11:09 51.68 51.85 51.65 51.85 2.6K
11:10 52.21 52.21 51.69 51.92 1.6K
11:11 51.74 51.77 51.74 51.77 5.6K
11:12 51.77 51.77 51.77 51.77 0.1K
11:13 51.77 51.77 51.58 51.63 0.8K
11:14 51.64 51.66 51.64 51.66 1.2K
11:15 51.66 51.66 51.66 51.66 0.1K
11:16 51.64 51.67 51.64 51.67 1.9K
11:17 51.65 51.66 51.65 51.66 0.6K
11:18 51.60 51.64 51.60 51.64 0.8K
11:19 51.53 51.53 51.53 51.53 0.7K
11:20 51.53 51.64 51.53 51.64 0.5K
11:21 51.64 51.64 51.64 51.64 0.1K
11:22 51.64 51.64 51.59 51.59 0.2K
11:23 51.65 51.65 51.56 51.56 0.5K
11:24 51.56 51.56 51.56 51.56 1.5K
11:25 51.50 51.50 51.21 51.21 7.5K
11:26 51.17 51.46 51.17 51.46 0.8K
11:27 51.46 51.46 51.24 51.24 0.7K
11:28 51.24 51.24 51.24 51.24 0.4K
11:29 51.24 51.24 51.24 51.24 0.3K
11:30 51.25 51.52 51.25 51.52 2.1K
11:31 51.52 51.52 51.40 51.40 1.3K
11:32 51.40 51.60 51.37 51.37 2.1K
11:33 51.37 51.37 51.37 51.37 0.3K
11:34 51.37 51.37 51.35 51.35 0.4K
11:35 51.35 51.35 51.26 51.26 1.3K
11:36 51.08 51.08 51.03 51.03 5.2K
11:37 51.02 51.09 50.83 50.83 7.6K
11:38 50.83 50.94 50.83 50.94 1.1K
11:39 50.94 50.94 50.94 50.94 0.4K
11:40 50.94 51.08 50.86 50.86 0.6K
11:41 50.86 50.86 50.86 50.86 0.3K
11:42 50.86 50.87 50.86 50.87 0.4K
11:43 50.87 51.14 50.87 51.14 0.2K
11:44 51.14 51.14 51.14 51.14 0.3K
11:45 51.14 51.14 51.03 51.03 3.3K
11:46 51.03 51.16 51.00 51.16 3.2K
11:47 51.16 51.25 51.16 51.25 0.7K
11:48 51.14 51.14 51.14 51.14 2.9K
11:49 51.14 51.41 51.14 51.41 1.0K
11:50 51.41 51.52 51.41 51.52 0.6K
11:51 51.40 51.40 51.40 51.40 0.6K
11:52 51.32 51.32 51.29 51.29 1.5K
11:53 51.29 51.29 51.29 51.29 0.0K
11:54 51.29 51.33 51.29 51.33 0.4K
11:55 51.33 51.33 51.28 51.28 1.5K
11:56 51.28 51.28 51.28 51.28 0.2K
11:57 51.28 51.43 51.28 51.43 0.6K
11:58 51.55 51.55 51.55 51.55 1.3K
11:59 51.55 51.55 51.55 51.55 0.4K
12:00 51.55 51.89 51.55 51.89 0.3K
12:01 51.95 51.95 51.95 51.95 0.2K
12:02 51.95 51.95 51.95 51.95 0.2K
12:03 51.95 51.95 51.95 51.95 0.3K
12:04 51.93 52.00 51.93 52.00 2.4K
12:05 52.00 52.13 51.95 51.95 1.1K
12:06 51.95 52.02 51.95 51.98 0.5K
12:07 51.98 51.98 51.72 51.72 0.5K
12:08 51.72 51.72 51.72 51.72 0.2K
12:09 51.72 51.72 51.72 51.72 0.4K
12:10 51.72 51.72 51.71 51.71 0.4K
12:11 51.71 51.71 51.71 51.71 0.3K
12:12 51.70 51.70 51.70 51.70 0.2K
12:13 51.70 51.70 51.62 51.62 0.4K
12:14 51.59 51.59 51.59 51.59 0.4K
12:15 51.59 51.59 51.59 51.59 0.1K
12:16 51.42 51.44 51.42 51.44 0.9K
12:17 51.58 51.58 51.55 51.55 1.0K
12:18 51.49 51.49 51.49 51.49 0.3K
12:19 51.49 51.49 51.49 51.49 0.4K
12:20 51.49 51.49 51.34 51.34 0.8K
12:21 51.34 51.34 51.34 51.34 0.1K
12:22 51.34 51.34 51.34 51.34 0.3K
12:23 51.34 51.34 51.26 51.26 1.3K
12:24 51.51 51.51 51.51 51.51 1.4K
12:25 51.77 51.77 51.77 51.77 0.3K
12:26 51.77 51.77 51.77 51.77 0.3K
12:27 51.77 51.77 51.22 51.22 0.5K
12:28 51.56 51.56 51.56 51.56 0.4K
12:29 51.70 51.70 51.70 51.70 0.5K
12:30 51.70 51.70 51.70 51.70 0.1K
12:31 51.70 51.70 51.52 51.52 0.1K
12:32 51.52 51.52 51.52 51.52 0.0K
12:33 51.52 51.52 51.52 51.52 0.1K
12:34 51.52 51.52 51.52 51.52 0.0K
12:35 51.52 51.78 51.52 51.78 0.7K
12:36 51.78 51.78 51.78 51.78 0.1K
12:37 51.69 52.11 51.69 52.08 3.1K
12:38 52.08 52.08 51.91 51.91 0.4K
12:39 51.91 51.93 51.91 51.93 0.2K
12:40 51.79 51.79 51.35 51.35 3.8K
12:41 51.61 51.61 51.61 51.61 0.1K
12:42 51.61 51.61 51.61 51.61 0.2K
12:43 51.25 51.25 51.15 51.15 0.9K
12:44 51.15 51.25 51.15 51.16 1.5K
12:45 51.16 51.16 50.55 50.55 8.7K
12:46 50.59 50.96 50.59 50.96 1.0K
12:47 50.96 50.96 50.96 50.96 0.1K
12:48 50.85 50.85 50.84 50.84 12.5K
12:49 50.84 50.84 50.73 50.73 0.4K
12:50 50.73 50.73 50.73 50.73 0.0K
12:51 50.73 50.73 50.61 50.61 1.4K
12:52 50.61 50.61 50.61 50.61 0.2K
12:53 50.60 50.60 50.45 50.45 2.4K
12:54 50.45 50.47 50.33 50.33 1.5K
12:55 50.33 50.45 50.33 50.45 0.4K
12:56 50.45 50.45 50.45 50.45 0.3K
12:57 50.40 50.40 50.33 50.33 2.0K
12:58 50.33 50.52 50.33 50.37 6.8K
12:59 50.37 50.37 50.31 50.31 0.3K
13:00 50.31 50.33 50.28 50.33 1.6K
13:01 50.18 50.35 50.18 50.21 4.2K
13:02 50.21 50.32 50.21 50.32 0.4K
13:03 50.37 50.42 50.37 50.42 0.6K
13:04 50.42 50.43 50.41 50.41 0.8K
13:05 50.41 50.41 50.41 50.41 0.1K
13:06 50.41 50.45 50.41 50.45 0.4K
13:07 50.34 50.34 50.34 50.34 0.4K
13:08 50.44 50.44 50.44 50.44 0.5K
13:09 50.49 50.49 50.49 50.49 0.3K
13:10 50.49 50.50 50.49 50.50 0.6K
13:11 50.50 50.50 50.50 50.50 0.1K
13:12 50.50 50.50 50.30 50.30 0.5K
13:13 50.30 50.43 50.21 50.43 1.4K
13:14 50.43 50.43 50.43 50.43 0.2K
13:15 50.43 50.43 50.10 50.21 0.7K
13:16 50.21 50.24 50.21 50.24 0.3K
13:17 50.24 50.24 50.24 50.24 0.4K
13:18 50.24 50.44 50.24 50.37 0.4K
13:19 50.37 50.37 50.37 50.37 0.2K
13:20 50.37 50.37 50.37 50.37 0.1K
13:21 50.37 50.37 50.37 50.37 0.1K
13:22 50.37 50.37 50.37 50.37 0.1K
13:23 50.37 50.37 50.21 50.21 1.2K
13:24 50.10 50.14 50.10 50.14 1.0K
13:25 50.14 50.28 50.14 50.28 0.2K
13:26 50.28 50.28 50.15 50.15 0.3K
13:27 50.06 50.06 50.06 50.06 0.6K
13:28 50.06 50.06 50.02 50.02 0.4K
13:29 50.02 50.02 50.02 50.02 0.0K
13:30 50.01 50.01 49.91 49.91 10.3K
13:31 49.91 49.99 49.90 49.99 1.6K
13:32 49.99 50.17 49.99 50.17 1.2K
13:33 50.17 50.17 50.17 50.17 0.2K
13:34 50.45 50.45 50.05 50.05 0.8K
13:35 50.05 50.08 50.05 50.08 0.7K
13:36 50.08 50.08 50.08 50.08 0.1K
13:37 50.30 50.30 50.05 50.05 0.4K
13:38 50.05 50.05 50.05 50.05 0.1K
13:39 50.05 50.35 50.05 50.35 0.5K
13:40 50.35 50.35 50.23 50.23 0.2K
13:41 50.23 50.23 50.23 50.23 0.3K
13:42 50.41 50.41 50.41 50.41 0.3K
13:43 50.44 50.44 50.26 50.32 1.6K
13:44 50.32 50.41 50.32 50.41 1.4K
13:45 50.41 50.44 50.41 50.44 0.2K
13:46 50.44 50.44 50.41 50.41 0.2K
13:47 50.41 50.41 50.41 50.41 0.1K
13:48 50.26 50.30 50.17 50.17 1.2K
13:49 50.17 50.17 50.17 50.17 0.2K
13:50 50.17 50.21 50.17 50.21 1.3K
13:51 50.21 50.21 50.11 50.11 0.6K
13:52 50.11 50.11 50.11 50.11 0.2K
13:53 50.11 50.11 50.05 50.05 0.7K
13:54 50.05 50.35 50.05 50.35 2.1K
13:55 50.35 50.35 50.35 50.35 0.0K
13:56 50.35 50.35 50.35 50.35 0.0K
13:57 50.31 50.31 50.12 50.12 0.7K
13:58 50.12 50.12 50.12 50.12 2.1K
13:59 50.12 50.12 49.80 49.82 0.8K
14:00 49.82 49.82 49.82 49.82 0.1K
14:01 49.82 49.82 49.82 49.82 0.2K
14:02 49.82 50.10 49.82 50.10 1.2K
14:03 50.08 50.11 50.08 50.11 0.5K
14:04 50.16 50.16 50.00 50.00 0.6K
14:05 50.00 50.23 50.00 50.23 0.3K
14:06 50.23 50.23 50.23 50.23 0.1K
14:07 50.23 50.23 50.23 50.23 0.2K
14:08 50.23 50.23 50.23 50.23 0.3K
14:09 50.23 50.23 50.23 50.23 0.0K
14:10 50.23 50.23 50.23 50.23 0.0K
14:11 50.23 50.23 50.23 50.23 0.1K
14:12 50.23 50.23 50.23 50.23 0.2K
14:13 50.23 50.23 50.23 50.23 0.1K
14:14 50.23 50.23 50.07 50.07 0.3K
14:15 50.21 50.21 50.07 50.07 2.1K
14:16 50.03 50.03 50.03 50.03 1.3K
14:17 50.03 50.14 50.03 50.14 1.7K
14:18 50.32 50.32 50.17 50.17 0.3K
14:19 50.17 50.17 50.13 50.13 0.6K
14:20 50.13 50.13 50.12 50.12 1.5K
14:21 50.01 50.10 50.01 50.10 1.1K
14:22 50.10 50.10 50.10 50.10 0.1K
14:23 49.98 50.16 49.98 50.16 0.6K
14:24 50.00 50.00 50.00 50.00 0.7K
14:25 50.00 50.10 50.00 50.08 0.4K
14:26 50.08 50.09 50.08 50.09 0.3K
14:27 50.09 50.09 50.09 50.09 2.0K
14:28 50.09 50.09 50.09 50.09 0.6K
14:29 50.49 50.49 50.49 50.49 0.7K
14:30 50.49 50.49 50.49 50.49 0.2K
14:31 50.49 50.49 50.49 50.49 0.3K
14:32 50.33 50.33 50.22 50.22 1.2K
14:33 50.33 50.33 50.33 50.33 1.6K
14:34 50.33 50.49 50.33 50.49 1.4K
14:35 50.49 50.67 50.49 50.67 0.4K
14:36 50.67 50.67 50.52 50.53 0.5K
14:37 50.53 50.53 50.41 50.46 0.7K
14:38 50.46 50.46 50.46 50.46 0.3K
14:39 50.46 50.46 50.26 50.26 0.7K
14:40 50.42 50.42 50.36 50.36 0.6K
14:41 50.47 50.47 50.37 50.37 1.6K
14:42 50.37 50.38 50.30 50.38 0.7K
14:43 50.38 50.38 50.36 50.36 0.3K
14:44 50.36 50.36 50.36 50.36 0.3K
14:45 50.36 50.36 49.98 49.98 3.0K
14:46 49.93 49.93 49.89 49.89 0.5K
14:47 49.89 49.89 49.89 49.89 0.2K
14:48 49.89 49.89 49.73 49.73 1.3K
14:49 49.76 49.76 49.70 49.70 1.4K
14:50 49.70 49.76 49.70 49.76 0.8K
14:51 49.59 49.72 49.59 49.72 1.4K
14:52 49.72 49.72 49.70 49.70 0.9K
14:53 49.70 49.70 49.62 49.70 0.9K
14:54 49.70 49.70 49.70 49.70 0.2K
14:55 49.70 49.70 49.59 49.59 0.4K
14:56 49.67 49.67 49.65 49.65 0.4K
14:57 49.65 49.65 49.65 49.65 0.0K
14:58 49.65 49.65 49.65 49.65 0.0K
14:59 49.65 49.65 49.65 49.65 0.0K
15:00 49.65 49.92 49.65 49.89 7.2K
15:01 49.89 49.99 49.81 49.99 1.2K
15:02 49.98 49.98 49.80 49.96 0.7K
15:03 49.94 49.99 49.94 49.99 1.5K
15:04 49.99 50.00 49.86 49.94 1.6K
15:05 49.95 49.95 49.95 49.95 21.2K
15:06 49.95 50.04 49.94 50.04 1.4K
15:07 50.12 50.12 50.00 50.00 2.0K
15:08 49.96 50.02 49.96 50.02 1.0K
15:09 50.12 50.31 50.12 50.31 1.7K
15:10 50.31 50.38 50.31 50.33 1.3K
15:11 50.33 50.47 50.33 50.47 1.3K
15:12 50.47 50.56 50.47 50.49 0.7K
15:13 50.49 50.50 50.41 50.41 2.2K
15:14 50.41 50.53 50.18 50.18 0.8K
15:15 50.18 50.18 50.18 50.18 0.8K
15:16 50.14 50.14 49.88 49.88 1.7K
15:17 49.90 50.01 49.90 50.01 2.2K
15:18 50.01 50.01 49.83 49.88 2.0K
15:19 49.88 49.88 49.88 49.88 0.1K
15:20 49.89 49.89 49.89 49.89 1.2K
15:21 49.89 49.89 49.64 49.64 1.9K
15:22 49.86 49.86 49.78 49.83 3.2K
15:23 49.88 50.22 49.88 50.22 1.8K
15:24 50.22 50.31 50.22 50.31 1.3K
15:25 50.27 50.36 50.21 50.36 1.3K
15:26 50.36 50.36 50.24 50.24 0.1K
15:27 50.32 50.36 50.32 50.36 2.2K
15:28 50.36 50.36 50.31 50.31 0.7K
15:29 50.41 50.41 50.34 50.34 1.4K
15:30 50.34 50.34 50.34 50.34 0.2K
15:31 50.42 50.58 50.42 50.58 3.2K
15:32 50.73 50.73 50.64 50.64 3.8K
15:33 50.64 50.72 50.54 50.72 1.8K
15:34 50.72 50.72 50.61 50.63 1.7K
15:35 50.63 50.63 50.63 50.63 0.3K
15:36 50.67 50.72 50.67 50.72 2.1K
15:37 50.72 50.90 50.72 50.90 3.8K
15:38 50.90 50.90 50.76 50.80 1.6K
15:39 50.80 50.80 50.80 50.80 0.3K
15:40 50.80 50.80 50.80 50.80 1.1K
15:41 50.80 50.80 50.57 50.57 4.6K
15:42 50.57 50.62 50.56 50.62 1.6K
15:43 50.70 50.78 50.70 50.78 1.2K
15:44 50.78 50.83 50.74 50.83 1.2K
15:45 50.83 50.83 50.83 50.83 0.2K
15:46 50.82 51.22 50.82 51.20 5.7K
15:47 51.21 51.26 51.21 51.26 1.1K
15:48 51.26 51.32 51.25 51.32 3.5K
15:49 51.32 51.32 51.31 51.32 1.9K
15:50 51.32 51.32 51.19 51.19 1.1K
15:51 51.19 51.20 51.17 51.17 5.4K
15:52 51.00 51.06 50.96 50.96 6.4K
15:53 50.96 51.03 50.95 51.03 1.6K
15:54 51.03 51.03 50.71 50.71 4.5K
15:55 50.71 50.90 50.71 50.90 8.5K
15:56 50.90 50.99 50.90 50.99 2.2K
15:57 51.00 51.13 51.00 51.00 5.9K
15:58 51.00 51.00 50.51 50.51 26.6K
15:59 50.55 50.57 50.40 50.45 17.5K
16:00 50.43 52.60 50.21 50.43 69.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar