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 51.49 52.22 50.60 51.49 12.8K
09:32 52.21 52.21 52.00 52.00 2.1K
09:33 51.30 51.30 51.30 51.30 1.3K
09:34 50.99 51.25 50.99 51.25 2.7K
09:35 51.25 51.25 50.65 50.65 1.1K
09:36 50.65 50.73 50.65 50.73 0.4K
09:37 50.73 50.73 50.53 50.53 0.6K
09:38 50.96 50.96 50.96 50.96 0.6K
09:39 50.96 50.96 50.96 50.96 0.0K
09:40 50.96 50.96 50.65 50.65 0.1K
09:41 50.65 50.65 50.65 50.65 0.0K
09:42 50.65 50.65 50.65 50.65 0.0K
09:43 50.65 50.65 50.35 50.35 0.6K
09:44 50.35 50.35 50.10 50.10 0.2K
09:45 50.10 50.35 50.10 50.35 0.8K
09:46 50.35 50.35 50.20 50.20 1.0K
09:47 50.41 50.61 50.41 50.61 2.5K
09:48 50.72 50.72 50.69 50.69 0.4K
09:49 50.69 50.69 50.69 50.69 0.1K
09:50 50.69 50.73 50.61 50.61 2.4K
09:51 50.61 50.80 50.49 50.80 1.9K
09:52 50.80 50.80 50.40 50.40 2.8K
09:53 50.40 50.62 50.40 50.62 1.0K
09:54 50.62 50.62 50.62 50.62 0.2K
09:55 50.62 50.65 50.62 50.65 0.1K
09:56 50.65 50.76 50.63 50.63 0.3K
09:57 50.63 50.63 50.60 50.60 0.4K
09:58 50.60 50.74 50.60 50.74 0.3K
09:59 50.74 50.77 50.59 50.59 1.0K
10:00 50.59 50.59 50.59 50.59 3.4K
10:01 50.59 50.59 50.59 50.59 0.2K
10:02 50.59 50.59 50.59 50.59 1.2K
10:03 50.90 51.07 50.90 51.07 1.7K
10:04 50.72 50.90 50.72 50.90 0.4K
10:05 50.86 50.86 50.86 50.86 0.2K
10:06 50.86 51.00 50.86 51.00 1.8K
10:07 51.45 51.45 51.45 51.45 0.6K
10:08 51.45 51.79 51.45 51.79 2.3K
10:09 51.98 51.98 51.75 51.75 1.5K
10:10 51.76 51.76 51.76 51.76 0.4K
10:11 51.76 51.76 51.75 51.75 0.3K
10:12 51.75 51.75 51.61 51.61 0.2K
10:13 51.70 51.95 51.69 51.69 0.5K
10:14 51.69 51.69 51.69 51.69 1.1K
10:15 51.69 51.69 51.69 51.69 0.3K
10:16 51.69 51.69 51.69 51.69 0.2K
10:17 51.69 51.88 51.69 51.88 0.8K
10:18 51.88 51.88 51.88 51.88 0.0K
10:19 51.88 51.88 51.57 51.57 0.7K
10:20 51.44 51.48 51.44 51.48 1.5K
10:21 51.48 51.48 51.32 51.32 0.9K
10:22 51.48 51.48 51.48 51.48 0.2K
10:23 51.61 51.61 51.32 51.32 1.5K
10:24 51.32 51.32 51.32 51.32 0.3K
10:25 51.48 51.48 51.47 51.47 0.3K
10:26 51.47 51.48 51.32 51.48 1.0K
10:27 51.48 51.57 51.48 51.57 0.6K
10:28 51.64 51.69 51.53 51.53 1.5K
10:29 51.53 51.68 51.53 51.68 1.1K
10:30 51.68 51.71 51.68 51.71 0.3K
10:31 51.71 51.71 51.57 51.57 0.6K
10:32 51.75 51.77 51.75 51.77 0.7K
10:33 51.78 51.78 51.78 51.78 0.2K
10:34 51.78 51.78 51.66 51.66 1.1K
10:35 51.32 51.32 51.28 51.28 0.6K
10:36 51.28 51.38 51.28 51.38 0.7K
10:37 51.39 51.53 51.39 51.53 1.6K
10:38 51.53 51.56 51.53 51.56 0.2K
10:39 51.56 51.56 51.41 51.41 0.6K
10:40 51.41 51.41 51.41 51.41 0.4K
10:41 51.41 51.48 51.41 51.48 0.1K
10:42 51.48 51.48 51.41 51.41 0.3K
10:43 51.41 51.44 51.36 51.36 1.5K
10:44 51.23 51.36 51.23 51.23 0.9K
10:45 51.23 51.23 51.23 51.23 0.2K
10:46 51.36 51.36 51.23 51.23 0.9K
10:47 51.08 51.18 51.08 51.18 1.6K
10:48 51.18 51.25 51.18 51.25 0.7K
10:49 51.25 51.25 51.22 51.22 0.3K
10:50 51.23 51.25 51.23 51.25 1.4K
10:51 51.25 51.25 51.25 51.25 0.1K
10:52 51.03 51.19 51.03 51.19 1.3K
10:53 51.19 51.19 50.92 50.92 0.6K
10:54 50.92 50.92 50.92 50.92 0.0K
10:55 50.92 50.92 50.92 50.92 0.0K
10:56 51.07 51.07 51.07 51.07 0.3K
10:57 51.07 51.07 51.07 51.07 0.1K
10:58 51.07 51.07 51.07 51.07 0.0K
10:59 50.83 50.83 50.83 50.83 0.2K
11:00 50.83 50.83 50.83 50.83 0.0K
11:01 50.83 50.83 50.82 50.82 1.5K
11:02 50.82 50.82 50.82 50.82 0.1K
11:03 50.82 50.82 50.82 50.82 0.0K
11:04 50.82 50.82 50.82 50.82 0.4K
11:05 50.82 50.82 50.64 50.64 0.3K
11:06 50.70 50.70 50.70 50.70 1.7K
11:07 50.69 50.69 50.69 50.69 0.1K
11:08 50.69 50.69 50.69 50.69 0.2K
11:09 50.69 50.69 50.69 50.69 0.2K
11:10 50.55 50.55 50.55 50.55 0.2K
11:11 50.55 50.55 50.55 50.55 0.0K
11:12 50.55 50.55 50.55 50.55 0.0K
11:13 50.63 50.63 50.63 50.63 0.2K
11:14 50.63 50.63 50.63 50.63 0.0K
11:15 50.72 50.74 50.61 50.61 1.9K
11:16 50.70 50.70 50.43 50.43 1.6K
11:17 50.43 50.43 50.39 50.39 0.6K
11:18 50.39 50.39 50.35 50.35 0.3K
11:19 50.35 50.35 50.35 50.35 0.0K
11:20 50.35 50.35 50.35 50.35 0.0K
11:21 50.35 50.37 50.35 50.37 0.3K
11:22 50.29 50.29 50.29 50.29 0.5K
11:23 50.29 50.29 50.29 50.29 0.0K
11:24 50.26 50.26 50.20 50.20 0.5K
11:25 50.20 50.20 50.08 50.08 4.4K
11:26 50.08 50.08 50.08 50.08 0.0K
11:27 50.05 50.05 49.99 49.99 1.7K
11:28 49.97 49.97 49.80 49.80 5.8K
11:29 49.80 49.80 49.60 49.60 0.6K
11:30 49.55 49.55 49.47 49.50 0.8K
11:31 49.50 49.50 49.47 49.47 0.1K
11:32 49.50 49.50 49.50 49.50 0.2K
11:33 49.50 49.54 49.50 49.54 0.2K
11:34 49.54 49.70 49.54 49.70 1.2K
11:35 49.70 49.70 49.70 49.70 0.0K
11:36 49.70 49.70 49.70 49.70 0.3K
11:37 49.70 49.70 49.70 49.70 0.1K
11:38 49.70 49.70 49.70 49.70 0.1K
11:39 49.72 49.72 49.72 49.72 0.3K
11:40 49.88 49.94 49.88 49.94 1.4K
11:41 49.94 50.08 49.94 49.97 4.3K
11:42 49.96 49.96 49.96 49.96 0.7K
11:43 49.91 49.91 49.91 49.91 0.3K
11:44 49.76 50.09 49.76 49.83 8.7K
11:45 49.86 49.86 49.86 49.86 0.2K
11:46 49.86 50.05 49.86 50.05 3.7K
11:47 50.05 50.05 50.05 50.05 0.1K
11:48 50.05 50.05 50.05 50.05 0.0K
11:49 50.04 50.07 50.04 50.07 0.9K
11:50 50.07 50.07 50.06 50.06 0.2K
11:51 50.06 50.06 50.06 50.06 0.0K
11:52 50.06 50.06 49.97 49.97 1.4K
11:53 49.97 49.97 49.83 49.83 0.5K
11:54 49.83 49.99 49.83 49.99 0.7K
11:55 49.99 49.99 49.99 49.99 0.0K
11:56 49.99 49.99 49.86 49.86 1.3K
11:57 49.99 49.99 49.99 49.99 0.3K
11:58 49.99 49.99 49.99 49.99 0.1K
11:59 49.99 49.99 49.99 49.99 0.1K
12:00 49.99 49.99 49.99 49.99 1.3K
12:01 49.99 49.99 49.99 49.99 0.1K
12:02 49.99 49.99 49.99 49.99 0.2K
12:03 49.99 49.99 49.99 49.99 0.1K
12:04 49.99 50.31 49.99 50.31 0.3K
12:05 50.31 50.31 50.31 50.31 0.1K
12:06 50.31 50.31 50.31 50.31 0.4K
12:07 50.31 50.31 50.31 50.31 0.0K
12:08 50.31 50.31 50.31 50.31 0.1K
12:09 50.55 50.55 50.55 50.55 0.1K
12:10 50.55 50.55 50.55 50.55 1.5K
12:11 50.55 50.55 50.55 50.55 0.1K
12:12 50.34 50.50 50.34 50.50 0.7K
12:13 50.63 50.63 50.63 50.63 0.3K
12:14 50.63 50.63 50.63 50.63 0.1K
12:15 50.76 50.76 50.76 50.76 1.3K
12:16 50.76 50.76 50.75 50.75 0.2K
12:17 50.75 50.75 50.74 50.74 0.2K
12:18 50.74 50.87 50.74 50.87 0.6K
12:19 50.74 50.74 50.74 50.74 2.7K
12:20 50.57 50.57 50.57 50.57 0.4K
12:21 50.57 50.71 50.57 50.71 0.2K
12:22 50.71 50.71 50.71 50.71 0.1K
12:23 50.71 50.71 50.71 50.71 0.2K
12:24 50.71 50.71 50.71 50.71 0.1K
12:25 50.71 50.82 50.71 50.78 0.4K
12:26 50.78 50.84 50.78 50.84 0.1K
12:27 50.84 50.84 50.84 50.84 0.3K
12:28 50.84 50.84 50.84 50.84 0.0K
12:29 50.84 50.84 50.84 50.84 0.5K
12:30 50.87 50.87 50.87 50.87 0.3K
12:31 50.87 50.91 50.87 50.91 0.3K
12:32 50.91 50.91 50.69 50.69 2.8K
12:33 50.69 50.74 50.69 50.74 0.2K
12:34 50.74 50.79 50.74 50.79 0.2K
12:35 50.79 50.79 50.71 50.71 0.3K
12:36 50.71 50.79 50.71 50.79 0.2K
12:37 50.79 50.79 50.79 50.79 0.0K
12:38 50.79 50.79 50.79 50.79 0.2K
12:39 50.79 50.79 50.79 50.79 0.0K
12:40 50.79 50.79 50.79 50.79 0.0K
12:41 50.79 50.79 50.79 50.79 0.0K
12:42 50.79 50.79 50.79 50.79 0.5K
12:43 50.79 50.79 50.78 50.78 0.7K
12:44 50.78 50.78 50.78 50.78 0.1K
12:45 50.66 50.66 50.66 50.66 1.8K
12:46 50.70 50.71 50.70 50.71 1.5K
12:47 50.71 50.71 50.58 50.58 1.8K
12:48 50.58 50.58 50.58 50.58 0.0K
12:49 50.58 50.58 50.58 50.58 0.0K
12:50 50.56 50.56 50.56 50.56 0.3K
12:51 50.56 50.56 50.56 50.56 0.1K
12:52 50.56 50.75 50.56 50.75 0.2K
12:53 50.75 50.75 50.75 50.75 0.1K
12:54 50.75 50.75 50.75 50.75 0.1K
12:55 50.75 50.75 50.75 50.75 0.0K
12:56 50.59 50.59 50.59 50.59 0.9K
12:57 50.59 50.59 50.59 50.59 0.0K
12:58 50.67 50.73 50.67 50.73 1.6K
12:59 50.73 50.73 50.73 50.73 0.0K
13:00 50.73 50.73 50.73 50.73 0.2K
13:01 50.73 50.73 50.73 50.73 0.3K
13:02 50.73 50.73 50.73 50.73 0.1K
13:03 50.73 50.74 50.73 50.74 0.3K
13:04 50.74 50.74 50.74 50.74 0.0K
13:05 50.74 50.74 50.74 50.74 0.0K
13:06 50.74 50.74 50.74 50.74 0.0K
13:07 50.68 50.80 50.68 50.80 0.4K
13:08 50.80 50.80 50.80 50.80 0.1K
13:09 50.80 50.80 50.80 50.80 0.0K
13:10 50.80 50.80 50.80 50.80 0.0K
13:11 50.80 50.80 50.68 50.68 0.4K
13:12 50.68 50.68 50.68 50.68 0.0K
13:13 50.68 50.80 50.68 50.80 0.5K
13:14 50.80 50.87 50.80 50.87 0.2K
13:15 50.87 50.87 50.87 50.87 0.3K
13:16 50.87 50.87 50.87 50.87 0.0K
13:17 50.87 50.97 50.87 50.97 1.0K
13:18 50.97 50.97 50.97 50.97 0.2K
13:19 50.97 50.97 50.90 50.90 0.7K
13:20 50.90 50.90 50.90 50.90 0.1K
13:21 50.92 50.92 50.83 50.86 3.9K
13:22 50.86 50.86 50.86 50.86 0.2K
13:23 50.86 50.86 50.86 50.86 0.1K
13:24 50.86 50.86 50.86 50.86 0.1K
13:25 50.86 50.86 50.86 50.86 0.2K
13:26 50.86 50.90 50.86 50.90 0.3K
13:27 50.90 50.96 50.89 50.89 0.2K
13:28 50.89 50.96 50.89 50.90 0.8K
13:29 50.90 50.90 50.87 50.89 1.4K
13:30 50.90 50.90 50.90 50.90 0.1K
13:31 50.90 50.90 50.62 50.77 1.9K
13:32 50.77 50.78 50.77 50.78 0.4K
13:33 50.78 50.78 50.78 50.78 0.0K
13:34 50.82 50.82 50.82 50.82 0.3K
13:35 50.82 50.82 50.82 50.82 0.0K
13:36 50.88 50.88 50.88 50.88 0.7K
13:37 50.88 50.88 50.88 50.88 0.0K
13:38 50.88 50.88 50.88 50.88 0.2K
13:39 50.74 50.74 50.74 50.74 0.1K
13:40 50.74 50.74 50.59 50.59 0.6K
13:41 50.59 50.59 50.59 50.59 0.1K
13:42 50.59 50.59 50.59 50.59 0.1K
13:43 50.68 50.68 50.68 50.68 0.6K
13:44 50.68 50.68 50.68 50.68 0.0K
13:45 50.68 50.68 50.68 50.68 0.1K
13:46 50.68 50.68 50.53 50.53 0.8K
13:47 50.53 50.53 50.53 50.53 0.0K
13:48 50.53 50.53 50.53 50.53 0.2K
13:49 50.53 50.53 50.53 50.53 0.1K
13:50 50.53 50.53 50.51 50.51 1.2K
13:51 50.51 50.52 50.51 50.51 1.2K
13:52 50.51 50.52 50.51 50.52 0.4K
13:53 50.52 50.52 50.52 50.52 0.0K
13:54 50.52 50.61 50.52 50.61 5.8K
13:55 50.61 50.61 50.61 50.61 0.0K
13:56 50.61 50.61 50.61 50.61 0.1K
13:57 50.61 50.61 50.61 50.61 0.2K
13:58 50.61 50.61 50.61 50.61 0.2K
13:59 50.61 50.61 50.61 50.61 0.0K
14:00 50.61 50.61 50.61 50.61 0.2K
14:01 50.61 50.61 50.61 50.61 0.3K
14:02 50.61 50.61 50.61 50.61 0.0K
14:03 50.62 50.62 50.62 50.62 0.7K
14:04 50.62 50.70 50.62 50.70 0.3K
14:05 50.70 50.70 50.55 50.55 0.3K
14:06 50.55 50.55 50.55 50.55 0.1K
14:07 50.55 50.55 50.54 50.54 0.2K
14:08 50.54 50.66 50.54 50.62 0.6K
14:09 50.62 50.65 50.62 50.65 0.3K
14:10 50.65 50.65 50.65 50.65 0.1K
14:11 50.61 50.61 50.61 50.61 1.1K
14:12 50.61 50.61 50.59 50.59 2.2K
14:13 50.59 50.59 50.59 50.59 0.0K
14:14 50.59 50.59 50.59 50.59 0.1K
14:15 50.59 50.73 50.59 50.73 3.4K
14:16 50.90 50.98 50.90 50.98 1.5K
14:17 50.98 50.98 50.98 50.98 0.1K
14:18 50.98 50.98 50.98 50.98 0.0K
14:19 50.98 50.98 50.98 50.98 0.2K
14:20 50.98 50.98 50.98 50.98 0.0K
14:21 50.98 50.98 50.98 50.98 0.0K
14:22 50.98 50.98 50.98 50.98 0.0K
14:23 50.98 50.98 50.98 50.98 0.1K
14:24 50.98 51.36 50.98 51.36 0.6K
14:25 51.36 51.39 51.22 51.39 1.2K
14:26 51.39 51.39 51.39 51.39 0.0K
14:27 51.39 51.47 51.39 51.47 0.3K
14:28 51.47 51.50 51.47 51.50 0.5K
14:29 51.50 51.50 51.50 51.50 0.2K
14:30 51.50 51.56 51.50 51.56 0.2K
14:31 51.56 51.56 51.56 51.56 0.3K
14:32 51.56 51.56 51.56 51.56 0.0K
14:33 51.56 51.57 51.56 51.57 0.1K
14:34 51.57 51.58 51.57 51.58 0.7K
14:35 51.58 51.76 51.58 51.76 0.1K
14:36 51.68 51.69 51.68 51.69 0.5K
14:37 51.69 51.69 51.69 51.69 0.3K
14:38 51.69 51.69 51.69 51.69 0.0K
14:39 51.69 51.69 51.69 51.69 0.1K
14:40 51.69 51.80 51.69 51.80 1.3K
14:41 51.80 51.84 51.80 51.84 0.4K
14:42 51.84 51.97 51.84 51.97 0.5K
14:43 51.97 51.97 51.97 51.97 0.2K
14:44 51.97 51.97 51.97 51.97 0.3K
14:45 51.97 51.98 51.97 51.98 0.3K
14:46 51.98 51.98 51.98 51.98 0.8K
14:47 51.98 51.98 51.98 51.98 0.0K
14:48 51.98 51.98 51.98 51.98 0.3K
14:49 51.84 52.09 51.84 51.96 2.9K
14:50 51.96 51.96 51.96 51.96 0.3K
14:51 51.96 51.97 51.96 51.97 0.2K
14:52 51.97 51.97 51.97 51.97 0.0K
14:53 52.01 52.01 52.00 52.00 0.3K
14:54 52.00 52.00 52.00 52.00 0.1K
14:55 52.00 52.01 51.90 51.90 1.0K
14:56 51.88 51.88 51.88 51.88 1.0K
14:57 51.88 51.88 51.88 51.88 0.0K
14:58 51.88 51.88 51.85 51.85 0.4K
14:59 51.91 51.91 51.91 51.91 0.1K
15:00 51.91 51.91 51.91 51.91 0.1K
15:01 51.91 52.02 51.91 52.02 0.9K
15:02 52.02 52.02 51.86 51.95 0.9K
15:03 51.92 51.92 51.92 51.92 0.5K
15:04 51.83 51.84 51.83 51.84 1.2K
15:05 51.84 51.84 51.80 51.80 1.4K
15:06 51.80 51.80 51.77 51.77 0.6K
15:07 51.77 51.91 51.77 51.91 0.9K
15:08 51.91 51.91 51.86 51.86 0.4K
15:09 51.79 51.79 51.79 51.79 0.7K
15:10 51.79 51.93 51.79 51.93 0.2K
15:11 51.93 51.94 51.93 51.94 0.2K
15:12 51.94 51.96 51.94 51.96 0.6K
15:13 51.96 51.96 51.96 51.96 0.2K
15:14 51.96 52.06 51.96 52.06 0.6K
15:15 52.06 52.06 52.06 52.06 0.6K
15:16 52.06 52.12 52.06 52.12 0.5K
15:17 52.12 52.12 52.12 52.12 0.1K
15:18 52.12 52.28 52.12 52.28 0.2K
15:19 52.28 52.28 52.12 52.12 2.2K
15:20 52.10 52.34 52.10 52.34 1.3K
15:21 52.34 52.34 52.34 52.34 0.3K
15:22 52.29 52.29 52.29 52.29 0.6K
15:23 52.29 52.43 52.29 52.33 0.7K
15:24 52.33 52.50 52.33 52.50 0.2K
15:25 52.50 52.50 52.49 52.49 0.5K
15:26 52.49 52.49 52.49 52.49 0.2K
15:27 52.37 52.37 52.37 52.37 3.8K
15:28 52.36 52.40 52.36 52.40 1.3K
15:29 52.39 52.39 52.39 52.39 0.1K
15:30 52.39 52.39 52.39 52.39 0.5K
15:31 52.39 52.39 52.25 52.25 0.9K
15:32 52.25 52.28 52.25 52.28 1.1K
15:33 52.28 52.28 52.28 52.28 0.4K
15:34 52.28 52.28 52.28 52.28 0.6K
15:35 52.28 52.35 52.28 52.35 1.3K
15:36 52.35 52.35 52.35 52.35 0.1K
15:37 52.35 52.35 52.35 52.35 0.1K
15:38 52.35 52.42 52.35 52.42 0.5K
15:39 52.42 52.43 52.42 52.42 0.5K
15:40 52.42 52.42 52.42 52.42 0.2K
15:41 52.36 52.36 52.36 52.36 2.9K
15:42 52.35 52.41 52.35 52.41 0.9K
15:43 52.41 52.41 52.36 52.36 0.5K
15:44 52.37 52.37 52.35 52.35 2.1K
15:45 52.40 52.56 52.40 52.56 6.8K
15:46 52.56 52.56 52.50 52.51 0.5K
15:47 52.51 52.51 52.43 52.49 1.6K
15:48 52.49 52.49 52.49 52.49 0.0K
15:49 52.49 52.49 52.46 52.46 0.9K
15:50 52.46 52.46 52.44 52.44 0.7K
15:51 52.42 52.57 52.42 52.57 2.5K
15:52 52.60 52.70 52.60 52.70 5.8K
15:53 52.70 52.70 52.63 52.63 2.6K
15:54 52.63 52.63 52.62 52.62 1.1K
15:55 52.61 52.61 52.52 52.52 6.9K
15:56 52.52 52.52 52.37 52.37 3.7K
15:57 52.37 52.37 52.33 52.33 2.6K
15:58 52.33 52.33 52.22 52.22 3.3K
15:59 52.26 52.26 52.18 52.19 3.0K
16:00 52.19 52.30 52.18 52.30 23.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar