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 47.76 48.80 47.68 47.69 22.5K
09:32 47.69 48.18 47.50 47.50 4.8K
09:33 47.50 48.05 47.41 48.05 8.8K
09:34 48.05 48.05 48.05 48.05 0.0K
09:35 48.50 48.72 48.50 48.55 1.5K
09:36 48.50 48.50 48.38 48.38 3.0K
09:37 48.50 48.70 48.50 48.51 2.5K
09:38 48.54 48.54 48.03 48.03 1.0K
09:39 48.03 48.72 48.03 48.72 0.5K
09:40 48.72 48.75 48.72 48.75 0.8K
09:41 48.75 48.75 48.61 48.61 2.9K
09:42 48.61 48.96 48.61 48.61 2.3K
09:43 48.61 48.61 48.61 48.61 1.0K
09:44 48.61 48.66 48.61 48.66 0.9K
09:45 48.66 49.04 48.66 49.04 0.6K
09:46 49.04 49.04 48.64 48.64 1.9K
09:47 48.71 48.71 48.35 48.71 2.3K
09:48 48.71 48.71 48.71 48.71 0.6K
09:49 48.71 48.71 48.71 48.71 0.6K
09:50 48.71 48.79 48.71 48.79 0.1K
09:51 48.79 48.79 48.68 48.68 0.5K
09:52 48.68 49.16 48.68 49.16 3.6K
09:53 48.63 48.95 48.63 48.94 5.0K
09:54 48.94 48.94 48.90 48.90 0.8K
09:55 48.90 48.90 48.90 48.90 0.0K
09:56 48.82 49.10 48.75 48.75 13.8K
09:57 48.75 49.33 48.75 49.33 0.2K
09:58 49.33 49.63 49.33 49.63 4.8K
09:59 49.63 49.63 49.15 49.15 0.2K
10:00 49.15 49.15 48.83 48.88 1.3K
10:01 48.88 49.00 48.50 48.50 0.7K
10:02 48.50 48.94 48.50 48.94 0.1K
10:03 48.58 48.83 48.58 48.83 1.9K
10:04 48.83 48.83 48.50 48.76 1.1K
10:05 48.52 48.72 48.52 48.72 1.1K
10:06 48.72 48.72 48.72 48.72 0.0K
10:07 48.72 48.72 48.50 48.50 0.5K
10:08 48.50 48.50 48.50 48.50 0.2K
10:09 48.50 48.84 48.50 48.72 0.7K
10:10 48.72 48.84 48.72 48.84 0.4K
10:11 48.84 48.84 48.84 48.84 0.3K
10:12 48.84 48.84 48.84 48.84 0.7K
10:13 48.84 48.84 48.75 48.75 0.2K
10:14 48.56 49.02 48.56 49.02 0.3K
10:15 49.02 49.02 49.02 49.02 0.3K
10:16 49.03 49.03 49.03 49.03 0.9K
10:17 49.03 49.14 49.03 49.14 1.9K
10:18 49.71 49.90 49.38 49.90 2.8K
10:19 49.38 49.40 49.38 49.40 1.3K
10:20 49.40 49.47 49.40 49.47 1.0K
10:21 49.47 49.47 49.35 49.35 0.9K
10:22 49.35 49.35 49.35 49.35 1.1K
10:23 49.99 49.99 49.99 49.99 0.4K
10:24 49.99 49.99 49.98 49.98 0.3K
10:25 49.98 49.98 49.98 49.98 0.1K
10:26 49.98 50.60 49.98 50.60 2.8K
10:27 50.60 50.60 50.50 50.56 0.8K
10:28 50.56 50.56 50.46 50.46 1.6K
10:29 50.46 50.80 50.46 50.80 0.3K
10:30 50.80 50.80 50.80 50.80 0.4K
10:31 50.80 50.80 50.80 50.80 0.1K
10:32 50.80 50.80 50.80 50.80 0.0K
10:33 50.80 50.80 50.32 50.32 0.3K
10:34 50.32 50.32 50.32 50.32 0.1K
10:35 50.32 50.32 50.32 50.32 0.1K
10:36 50.32 50.32 50.32 50.32 0.0K
10:37 50.48 50.48 50.48 50.48 0.3K
10:38 50.48 50.48 50.48 50.48 0.3K
10:39 50.25 50.25 50.25 50.25 0.1K
10:40 50.25 50.93 50.25 50.93 11.6K
10:41 50.93 50.93 50.55 50.55 5.6K
10:42 50.91 51.11 50.91 51.11 14.9K
10:43 51.11 51.11 51.11 51.11 0.1K
10:44 51.11 51.11 51.11 51.11 0.2K
10:45 51.11 51.35 51.11 51.35 0.3K
10:46 51.50 51.50 51.50 51.50 3.5K
10:47 51.60 51.60 51.50 51.50 0.6K
10:48 51.50 51.69 51.40 51.69 7.4K
10:49 51.46 51.51 51.46 51.51 1.2K
10:50 51.51 51.51 51.51 51.51 0.3K
10:51 51.51 51.96 51.34 51.34 3.8K
10:52 52.31 52.31 52.11 52.11 0.3K
10:53 52.44 52.44 52.44 52.44 1.4K
10:54 52.15 52.15 52.11 52.15 3.0K
10:55 52.15 52.49 52.15 52.49 1.5K
10:56 52.49 52.49 52.00 52.00 1.0K
10:57 52.00 52.08 52.00 52.08 0.6K
10:58 52.08 52.08 52.08 52.08 0.6K
10:59 52.08 52.08 52.07 52.07 0.2K
11:00 52.07 52.07 52.00 52.00 1.3K
11:01 52.00 52.13 51.85 52.13 8.5K
11:02 52.15 52.15 52.15 52.15 0.8K
11:03 51.88 51.88 51.71 51.71 0.7K
11:04 51.95 52.00 51.95 51.95 1.2K
11:05 51.95 51.95 51.95 51.95 0.3K
11:06 51.95 52.12 51.93 51.93 5.6K
11:07 51.58 51.85 51.58 51.85 2.1K
11:08 51.59 52.00 51.59 52.00 0.8K
11:09 52.00 52.00 51.62 51.65 2.0K
11:10 51.93 51.93 51.93 51.93 1.0K
11:11 51.93 51.93 51.93 51.93 0.2K
11:12 51.70 52.19 51.70 51.90 4.4K
11:13 51.90 51.90 51.89 51.89 0.3K
11:14 51.89 51.89 51.69 51.75 0.3K
11:15 51.75 51.75 51.75 51.75 0.2K
11:16 51.75 51.75 51.75 51.75 1.4K
11:17 51.95 51.95 51.50 51.50 2.0K
11:18 51.82 51.82 51.82 51.82 0.4K
11:19 51.82 51.82 51.82 51.82 0.2K
11:20 51.72 51.72 51.58 51.58 0.6K
11:21 52.00 52.00 52.00 52.00 0.1K
11:22 52.00 52.00 51.99 51.99 0.4K
11:23 51.99 51.99 51.99 51.99 0.3K
11:24 52.00 52.00 52.00 52.00 0.2K
11:25 52.00 52.10 52.00 52.10 1.0K
11:26 51.94 52.11 51.94 52.11 0.8K
11:27 52.10 52.10 51.99 51.99 0.7K
11:28 51.99 52.10 51.99 52.10 1.9K
11:29 52.10 52.10 52.00 52.00 1.4K
11:30 52.00 52.00 52.00 52.00 0.2K
11:31 51.99 52.00 51.99 52.00 0.8K
11:32 52.00 52.00 51.74 51.74 1.0K
11:33 51.74 52.06 51.74 52.00 2.0K
11:34 52.00 52.00 52.00 52.00 0.6K
11:35 52.10 52.10 52.10 52.10 0.2K
11:36 52.00 52.00 52.00 52.00 0.2K
11:37 52.00 52.00 52.00 52.00 0.0K
11:38 52.00 52.16 52.00 52.11 1.9K
11:39 52.11 52.11 51.93 51.93 0.3K
11:40 52.00 52.00 52.00 52.00 0.1K
11:41 52.00 52.16 52.00 52.16 0.9K
11:42 52.16 52.16 52.00 52.03 2.4K
11:43 52.03 52.03 52.00 52.00 1.0K
11:44 52.00 52.00 52.00 52.00 0.1K
11:45 52.00 52.00 52.00 52.00 0.8K
11:46 52.00 52.08 52.00 52.00 0.5K
11:47 52.00 52.16 52.00 52.16 0.5K
11:48 52.16 52.16 52.16 52.16 0.0K
11:49 52.20 52.20 52.20 52.20 0.5K
11:50 52.20 52.20 52.04 52.04 1.6K
11:51 52.04 52.09 51.99 52.09 0.2K
11:52 52.04 52.04 52.04 52.04 0.6K
11:53 52.04 52.04 52.04 52.04 0.1K
11:54 52.04 52.08 52.04 52.08 0.5K
11:55 52.08 52.08 52.08 52.08 0.4K
11:56 51.83 52.00 51.63 51.63 2.7K
11:57 51.62 51.84 51.62 51.84 1.3K
11:58 51.67 51.67 51.67 51.67 0.3K
11:59 51.67 51.67 51.61 51.61 0.5K
12:00 51.69 51.69 51.50 51.50 5.7K
12:01 51.50 51.50 51.50 51.50 0.5K
12:02 51.50 51.74 51.50 51.74 0.3K
12:03 51.81 51.81 51.81 51.81 0.7K
12:04 51.81 51.81 51.81 51.81 0.2K
12:05 51.81 51.81 51.67 51.67 0.2K
12:06 51.67 51.67 51.59 51.67 1.0K
12:07 51.80 51.80 51.80 51.80 0.2K
12:08 51.60 51.60 51.37 51.37 1.1K
12:09 51.37 51.39 51.37 51.39 0.2K
12:10 51.39 51.39 51.39 51.39 0.0K
12:11 51.39 51.39 51.39 51.39 0.0K
12:12 51.39 51.39 51.39 51.39 0.0K
12:13 51.33 51.33 51.33 51.33 0.9K
12:14 51.25 51.25 51.17 51.17 0.9K
12:15 51.17 51.17 51.17 51.17 0.3K
12:16 51.23 51.23 51.23 51.23 0.2K
12:17 51.23 51.23 51.23 51.23 0.0K
12:18 51.23 51.23 51.23 51.23 0.1K
12:19 51.23 51.23 50.98 50.98 0.2K
12:20 50.98 50.98 50.98 50.98 0.0K
12:21 50.98 50.98 50.98 50.98 0.1K
12:22 50.98 50.98 50.98 50.98 0.0K
12:23 50.98 51.28 50.98 51.28 0.5K
12:24 51.28 51.49 51.28 51.49 1.0K
12:25 51.49 51.49 51.49 51.49 0.2K
12:26 51.49 51.49 51.49 51.49 0.1K
12:27 51.49 51.49 51.49 51.49 0.0K
12:28 51.49 51.51 51.49 51.51 0.2K
12:29 51.51 51.51 51.51 51.51 0.2K
12:30 51.51 51.51 51.34 51.42 1.2K
12:31 51.42 51.42 51.26 51.26 0.7K
12:32 51.26 51.26 51.16 51.16 0.8K
12:33 51.16 51.16 51.16 51.16 0.3K
12:34 51.16 51.41 51.16 51.41 0.3K
12:35 51.41 51.41 51.40 51.40 0.6K
12:36 51.18 51.18 51.18 51.18 0.3K
12:37 51.18 51.18 51.18 51.18 0.1K
12:38 51.18 51.18 51.18 51.18 0.1K
12:39 51.12 51.26 51.12 51.26 2.0K
12:40 51.26 51.26 51.00 51.00 0.1K
12:41 51.00 51.00 51.00 51.00 0.1K
12:42 51.00 51.04 51.00 51.04 0.2K
12:43 51.04 51.04 51.04 51.04 0.0K
12:44 51.04 51.04 51.04 51.04 0.0K
12:45 51.04 51.04 51.04 51.04 0.1K
12:46 51.04 51.07 51.04 51.07 0.6K
12:47 50.91 50.91 50.91 50.91 0.6K
12:48 50.91 50.91 50.91 50.91 0.0K
12:49 50.85 50.85 50.85 50.85 0.1K
12:50 50.85 51.05 50.85 51.05 0.5K
12:51 51.00 51.24 51.00 51.24 13.1K
12:52 51.24 51.36 51.24 51.36 10.2K
12:53 51.36 51.36 51.36 51.36 0.0K
12:54 51.36 51.54 51.36 51.54 1.1K
12:55 51.56 51.56 51.56 51.56 1.0K
12:56 51.56 51.56 51.22 51.26 12.3K
12:57 51.38 51.38 51.38 51.38 1.5K
12:58 51.38 51.38 51.38 51.38 0.1K
12:59 51.38 51.44 51.38 51.44 0.2K
13:00 51.44 51.44 51.44 51.44 0.1K
13:01 51.44 51.44 51.19 51.19 0.3K
13:02 51.05 51.42 51.05 51.42 0.5K
13:03 51.04 51.04 51.04 51.04 0.3K
13:04 51.04 51.04 51.04 51.04 0.1K
13:05 51.04 51.04 51.04 51.04 1.0K
13:06 51.04 51.04 51.04 51.04 0.0K
13:07 51.04 51.38 51.04 51.38 1.2K
13:08 51.38 51.38 51.38 51.38 10.5K
13:09 51.33 51.33 51.33 51.33 0.1K
13:10 51.33 51.33 51.03 51.03 0.3K
13:11 51.03 51.12 51.03 51.12 0.5K
13:12 51.12 51.12 51.12 51.12 0.0K
13:13 51.12 51.12 50.90 50.90 0.2K
13:14 50.90 50.90 50.90 50.90 0.0K
13:15 50.90 50.90 50.90 50.90 0.2K
13:16 50.90 51.35 50.90 51.35 0.8K
13:17 51.35 51.35 51.35 51.35 0.1K
13:18 51.35 51.35 51.35 51.35 0.1K
13:19 51.35 51.35 51.35 51.35 0.1K
13:20 51.35 51.35 51.35 51.35 0.2K
13:21 51.35 51.35 51.35 51.35 0.2K
13:22 51.58 51.58 51.58 51.58 0.2K
13:23 51.58 51.58 51.58 51.58 0.0K
13:24 51.58 51.58 51.38 51.38 0.2K
13:25 51.38 51.38 51.38 51.38 0.0K
13:26 51.38 51.38 51.36 51.36 0.2K
13:27 51.36 51.36 51.36 51.36 0.6K
13:28 51.36 51.57 51.36 51.44 0.2K
13:29 51.44 51.44 51.44 51.44 0.1K
13:30 51.31 51.31 51.31 51.31 0.5K
13:31 51.19 51.19 51.19 51.19 0.4K
13:32 51.19 51.19 51.19 51.19 0.0K
13:33 51.31 51.31 51.31 51.31 0.2K
13:34 51.31 51.31 51.23 51.23 0.2K
13:35 51.23 51.23 51.23 51.23 0.2K
13:36 51.23 51.23 51.23 51.23 0.0K
13:37 51.23 51.23 51.23 51.23 0.1K
13:38 51.23 51.23 51.23 51.23 0.1K
13:39 51.23 51.28 51.23 51.28 0.2K
13:40 51.28 51.46 51.28 51.46 0.3K
13:41 51.46 51.46 51.46 51.46 0.1K
13:42 51.46 51.46 51.46 51.46 0.2K
13:43 51.46 51.46 51.46 51.46 0.3K
13:44 51.46 51.46 51.46 51.46 0.0K
13:45 51.46 51.46 51.46 51.46 0.1K
13:46 51.46 51.46 51.23 51.23 0.8K
13:47 51.53 51.55 51.53 51.55 1.7K
13:48 51.55 51.55 51.47 51.47 0.9K
13:49 51.47 51.54 51.47 51.54 0.6K
13:50 51.54 51.54 51.30 51.30 1.4K
13:51 51.30 51.50 51.30 51.50 0.9K
13:52 51.50 51.50 51.50 51.50 0.0K
13:53 51.50 51.50 51.50 51.50 0.0K
13:54 51.50 51.50 51.50 51.50 0.1K
13:55 51.50 51.55 51.50 51.55 1.1K
13:56 51.55 51.55 51.55 51.55 0.1K
13:57 51.55 51.55 51.35 51.35 1.4K
13:58 51.35 51.35 51.33 51.33 0.6K
13:59 51.33 51.33 51.33 51.33 0.1K
14:00 51.33 51.50 51.33 51.50 1.0K
14:01 51.21 51.21 51.21 51.21 1.6K
14:02 51.21 51.21 51.21 51.21 0.0K
14:03 51.21 51.21 51.21 51.21 0.0K
14:04 51.21 51.21 51.21 51.21 0.2K
14:05 51.21 51.21 51.21 51.21 0.1K
14:06 51.21 51.21 51.21 51.21 0.2K
14:07 51.21 51.21 51.21 51.21 0.2K
14:08 51.21 51.21 51.21 51.21 0.0K
14:09 51.21 51.21 51.07 51.07 0.4K
14:10 51.24 51.24 51.24 51.24 0.2K
14:11 51.24 51.24 51.11 51.11 0.2K
14:12 51.11 51.11 51.11 51.11 0.0K
14:13 51.27 51.27 51.19 51.19 0.4K
14:14 51.19 51.19 51.19 51.19 0.1K
14:15 51.19 51.19 51.19 51.19 0.1K
14:16 51.19 51.19 51.19 51.19 0.1K
14:17 51.19 51.47 51.19 51.47 3.4K
14:18 51.47 51.50 51.47 51.50 0.8K
14:19 51.50 51.50 51.50 51.50 0.0K
14:20 51.50 51.55 51.50 51.55 0.7K
14:21 51.55 51.55 51.44 51.44 0.2K
14:22 51.44 51.53 51.44 51.53 0.3K
14:23 51.53 51.53 51.53 51.53 0.2K
14:24 51.53 51.53 51.53 51.53 0.0K
14:25 51.53 51.53 51.40 51.40 1.9K
14:26 51.40 51.50 51.40 51.50 2.5K
14:27 51.50 51.68 51.50 51.68 1.5K
14:28 51.59 51.59 51.59 51.59 0.1K
14:29 51.59 51.59 51.59 51.59 0.1K
14:30 51.41 51.43 51.41 51.43 0.4K
14:31 51.43 51.43 51.43 51.43 0.2K
14:32 51.43 51.55 51.43 51.55 0.1K
14:33 51.55 51.55 51.55 51.55 0.0K
14:34 51.51 51.51 51.51 51.51 0.6K
14:35 51.66 51.66 51.66 51.66 0.2K
14:36 51.66 51.66 51.66 51.66 0.1K
14:37 51.62 51.74 51.62 51.74 10.4K
14:38 51.74 51.82 51.74 51.82 1.2K
14:39 51.82 51.82 51.82 51.82 0.0K
14:40 51.82 51.82 51.82 51.82 0.2K
14:41 51.66 51.66 51.66 51.66 0.6K
14:42 51.66 51.66 51.66 51.66 1.1K
14:43 51.66 51.66 51.66 51.66 0.0K
14:44 51.66 51.66 51.60 51.60 0.7K
14:45 51.60 51.60 51.58 51.58 0.2K
14:46 51.58 51.79 51.58 51.79 0.7K
14:47 51.79 51.82 51.79 51.82 0.6K
14:48 51.64 51.80 51.64 51.80 0.5K
14:49 51.80 51.80 51.80 51.80 0.1K
14:50 51.80 51.84 51.80 51.80 0.4K
14:51 51.84 51.84 51.84 51.84 0.5K
14:52 51.84 51.84 51.84 51.84 0.0K
14:53 51.84 51.87 51.84 51.84 0.3K
14:54 51.84 51.94 51.84 51.94 1.4K
14:55 51.94 51.94 51.78 51.90 1.0K
14:56 51.89 51.89 51.89 51.89 0.3K
14:57 51.89 51.89 51.89 51.89 0.2K
14:58 51.89 51.89 51.83 51.83 0.6K
14:59 51.83 51.83 51.49 51.49 6.6K
15:00 51.50 51.51 51.50 51.51 2.3K
15:01 51.54 51.54 51.38 51.38 2.3K
15:02 51.38 51.51 51.38 51.51 0.4K
15:03 51.51 51.51 51.51 51.51 0.1K
15:04 51.51 51.51 51.51 51.51 0.0K
15:05 51.51 51.51 51.51 51.51 0.0K
15:06 51.51 51.56 51.51 51.56 0.2K
15:07 51.56 51.56 51.56 51.56 0.5K
15:08 51.56 51.56 51.56 51.56 0.3K
15:09 51.56 51.56 51.41 51.41 0.1K
15:10 51.41 51.54 51.41 51.54 0.2K
15:11 51.54 51.54 51.54 51.54 0.7K
15:12 51.54 51.63 51.54 51.60 0.6K
15:13 51.60 51.60 51.51 51.51 0.5K
15:14 51.40 51.49 51.40 51.49 2.4K
15:15 51.49 51.49 51.49 51.49 0.1K
15:16 51.49 51.49 51.36 51.43 0.4K
15:17 51.43 51.43 51.35 51.35 0.3K
15:18 51.43 51.53 51.43 51.53 0.8K
15:19 51.55 51.55 51.55 51.55 0.6K
15:20 51.55 51.65 51.55 51.65 0.9K
15:21 51.65 51.95 51.58 51.95 0.8K
15:22 51.95 51.95 51.95 51.95 0.5K
15:23 51.95 51.95 51.74 51.74 0.4K
15:24 51.74 51.74 51.74 51.74 0.1K
15:25 51.74 51.74 51.68 51.68 0.5K
15:26 51.68 51.68 51.68 51.68 0.0K
15:27 51.68 51.68 51.65 51.65 0.3K
15:28 51.65 51.65 51.63 51.63 1.0K
15:29 51.63 51.63 51.45 51.45 1.1K
15:30 51.45 51.50 51.42 51.50 4.9K
15:31 51.53 51.61 51.53 51.61 1.8K
15:32 51.61 51.61 51.58 51.58 0.5K
15:33 51.58 51.58 51.58 51.58 0.1K
15:34 51.58 51.58 51.39 51.39 0.3K
15:35 51.39 51.46 51.33 51.46 8.2K
15:36 51.46 51.64 51.46 51.49 0.7K
15:37 51.49 51.49 51.39 51.39 0.1K
15:38 51.39 51.39 51.39 51.39 0.0K
15:39 51.39 51.39 51.39 51.39 0.0K
15:40 51.39 51.39 51.33 51.33 0.2K
15:41 51.45 51.45 51.45 51.45 2.6K
15:42 51.45 51.45 51.28 51.28 0.6K
15:43 51.28 51.28 51.26 51.26 0.1K
15:44 51.28 51.28 51.10 51.10 0.6K
15:45 51.10 51.10 51.09 51.09 0.3K
15:46 51.09 51.14 51.09 51.14 2.6K
15:47 51.14 51.14 50.96 50.96 1.4K
15:48 50.96 50.96 50.95 50.95 0.4K
15:49 50.95 50.95 50.95 50.95 0.3K
15:50 50.97 50.97 50.97 50.97 0.9K
15:51 50.96 50.96 50.84 50.84 3.6K
15:52 50.76 50.76 50.68 50.68 2.2K
15:53 50.68 50.68 50.52 50.54 0.6K
15:54 50.54 50.61 50.54 50.61 0.9K
15:55 50.61 50.61 50.47 50.53 1.3K
15:56 50.74 50.74 50.60 50.60 6.2K
15:57 50.52 50.52 50.39 50.39 2.1K
15:58 50.39 50.49 50.28 50.49 3.5K
15:59 50.59 50.66 50.59 50.61 1.0K
16:00 50.61 50.67 50.16 50.46 21.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar