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 50.46 51.72 49.81 49.81 7.5K
09:32 49.81 50.76 49.81 50.76 0.5K
09:33 50.76 50.76 50.32 50.32 0.8K
09:34 50.32 50.32 50.32 50.32 0.0K
09:35 51.55 51.55 51.55 51.55 1.7K
09:36 51.55 51.55 51.26 51.26 0.2K
09:37 50.70 50.70 50.38 50.38 2.6K
09:38 50.10 50.10 50.10 50.10 2.6K
09:39 50.10 50.15 50.10 50.15 2.7K
09:40 50.15 50.15 50.15 50.15 3.4K
09:41 50.29 50.29 50.29 50.29 0.5K
09:42 50.21 50.21 50.21 50.21 0.2K
09:43 50.21 50.21 49.88 50.21 2.2K
09:44 50.21 50.21 50.21 50.21 0.3K
09:45 50.21 50.46 50.21 50.46 0.1K
09:46 50.46 50.46 50.46 50.46 0.7K
09:47 50.46 50.46 50.46 50.46 0.0K
09:48 50.46 50.46 50.46 50.46 0.2K
09:49 50.46 50.46 50.46 50.46 0.2K
09:50 50.46 50.46 50.31 50.31 1.3K
09:51 50.31 50.31 50.31 50.31 0.2K
09:52 50.58 50.58 50.58 50.58 0.2K
09:53 50.58 50.74 50.27 50.27 1.1K
09:54 50.80 50.80 50.66 50.66 1.3K
09:55 50.66 50.66 50.56 50.56 0.3K
09:56 50.56 50.56 50.56 50.56 0.4K
09:57 50.90 51.20 50.88 51.20 0.9K
09:58 50.89 51.00 50.84 51.00 1.5K
09:59 51.00 51.00 50.96 50.96 0.5K
10:00 50.96 50.96 50.96 50.96 0.1K
10:01 50.96 50.96 50.82 50.82 0.7K
10:02 51.00 51.09 51.00 51.09 1.3K
10:03 51.09 51.09 51.09 51.09 0.7K
10:04 51.09 51.09 51.09 51.09 0.0K
10:05 50.93 50.93 50.93 50.93 0.1K
10:06 50.93 51.05 50.93 51.05 1.4K
10:07 51.21 51.24 51.21 51.24 1.0K
10:08 51.24 51.24 51.24 51.24 0.2K
10:09 51.15 51.15 51.15 51.15 0.6K
10:10 51.15 51.15 51.15 51.15 0.3K
10:11 51.15 51.15 51.15 51.15 0.2K
10:12 51.15 51.44 51.15 51.32 0.8K
10:13 51.32 51.32 51.14 51.14 0.6K
10:14 51.14 51.14 50.90 51.12 0.6K
10:15 51.12 51.12 50.81 50.81 1.0K
10:16 50.81 50.93 50.81 50.93 0.2K
10:17 50.93 50.93 50.93 50.93 0.0K
10:18 50.93 50.93 50.91 50.91 0.2K
10:19 51.06 51.06 50.80 50.80 0.8K
10:20 50.80 50.98 50.80 50.98 0.3K
10:21 50.98 50.98 50.98 50.98 0.0K
10:22 50.98 50.98 50.98 50.98 0.0K
10:23 51.09 51.09 51.03 51.03 0.8K
10:24 51.03 51.12 50.80 50.80 0.7K
10:25 50.80 51.13 50.80 51.13 0.4K
10:26 51.13 51.13 51.13 51.13 0.0K
10:27 51.10 51.10 51.10 51.10 0.2K
10:28 51.10 51.10 51.10 51.10 0.0K
10:29 51.10 51.10 50.80 50.80 0.5K
10:30 50.80 50.85 50.80 50.85 0.2K
10:31 50.85 50.85 50.80 50.80 0.6K
10:32 50.80 50.80 50.80 50.80 0.0K
10:33 50.80 50.80 50.80 50.80 0.1K
10:34 50.80 50.80 50.80 50.80 0.0K
10:35 50.80 51.15 50.80 51.15 0.1K
10:36 51.15 51.15 51.15 51.15 0.0K
10:37 51.15 51.15 51.15 51.15 0.0K
10:38 50.81 50.81 50.81 50.81 0.1K
10:39 50.81 50.81 50.81 50.81 0.1K
10:40 50.81 50.81 50.81 50.81 0.0K
10:41 50.81 51.01 50.81 51.01 0.2K
10:42 51.01 51.01 51.01 51.01 0.1K
10:43 51.01 51.01 51.01 51.01 0.3K
10:44 51.01 51.01 51.01 51.01 0.1K
10:45 51.01 51.01 50.76 50.76 0.1K
10:46 50.76 50.82 50.76 50.82 0.2K
10:47 50.82 50.82 50.82 50.82 0.2K
10:48 50.82 50.82 50.82 50.82 0.4K
10:49 50.64 50.64 50.64 50.64 0.2K
10:50 50.64 50.64 50.64 50.64 0.0K
10:51 50.64 50.64 50.64 50.64 0.0K
10:52 50.64 50.64 50.64 50.64 0.0K
10:53 50.64 51.01 50.64 51.01 0.6K
10:54 51.01 51.01 50.73 50.86 2.5K
10:55 50.86 50.86 50.86 50.86 0.6K
10:56 50.86 50.86 50.86 50.86 0.4K
10:57 50.86 51.13 50.86 51.13 0.6K
10:58 51.13 51.22 51.13 51.22 1.0K
10:59 51.22 51.22 51.22 51.22 0.0K
11:00 51.22 51.44 51.22 51.44 0.1K
11:01 51.44 51.44 51.44 51.44 0.3K
11:02 51.44 51.48 51.44 51.48 0.2K
11:03 51.48 51.78 51.48 51.78 1.4K
11:04 51.78 51.78 51.78 51.78 0.2K
11:05 51.78 51.78 51.78 51.78 0.1K
11:06 51.78 51.78 51.78 51.78 0.2K
11:07 51.78 51.78 51.78 51.78 0.1K
11:08 51.78 51.78 51.78 51.78 0.0K
11:09 51.78 51.78 51.73 51.73 0.4K
11:10 51.57 51.57 51.57 51.57 0.9K
11:11 51.56 51.88 51.56 51.88 1.2K
11:12 51.88 51.88 51.88 51.88 0.0K
11:13 51.88 51.88 51.88 51.88 0.1K
11:14 51.88 51.88 51.83 51.83 0.1K
11:15 51.83 51.83 51.83 51.83 0.0K
11:16 51.83 51.83 51.51 51.51 0.3K
11:17 51.51 51.51 51.51 51.51 0.0K
11:18 51.51 51.51 51.51 51.51 0.0K
11:19 51.51 51.55 51.33 51.33 0.7K
11:20 51.33 51.33 51.33 51.33 0.1K
11:21 51.33 51.33 51.33 51.33 0.0K
11:22 51.33 51.62 51.33 51.62 2.4K
11:23 51.62 51.62 51.62 51.62 0.1K
11:24 51.62 51.62 51.41 51.41 0.4K
11:25 51.41 51.58 51.41 51.58 0.2K
11:26 51.58 51.66 51.58 51.66 0.6K
11:27 51.66 51.66 51.37 51.37 0.1K
11:28 51.37 51.37 51.37 51.37 0.1K
11:29 51.37 51.37 51.37 51.37 0.0K
11:30 51.37 51.41 51.37 51.41 0.1K
11:31 51.41 51.41 51.36 51.36 0.6K
11:32 51.36 51.36 51.36 51.36 0.0K
11:33 51.36 51.36 51.36 51.36 0.1K
11:34 51.36 51.36 51.36 51.36 0.0K
11:35 51.36 51.43 51.36 51.43 0.2K
11:36 51.62 51.76 51.62 51.76 1.9K
11:37 51.50 51.50 51.50 51.50 0.2K
11:38 51.80 51.80 51.68 51.73 2.1K
11:39 51.73 51.81 51.73 51.81 2.6K
11:40 51.79 51.79 51.47 51.47 3.7K
11:41 51.56 51.56 51.56 51.56 0.3K
11:42 51.56 51.56 51.47 51.47 0.1K
11:43 51.49 51.49 51.49 51.49 0.4K
11:44 51.49 51.49 51.47 51.47 0.4K
11:45 51.47 51.47 51.43 51.43 0.3K
11:46 51.43 51.43 51.43 51.43 0.0K
11:47 51.43 51.43 51.43 51.43 0.0K
11:48 51.29 51.44 51.29 51.44 0.2K
11:49 51.44 51.44 51.44 51.44 0.0K
11:50 51.44 51.44 51.35 51.44 0.3K
11:51 51.44 51.44 51.44 51.44 0.0K
11:52 51.44 51.44 51.44 51.44 0.1K
11:53 51.34 51.34 51.08 51.08 1.0K
11:54 51.08 51.50 51.08 51.50 0.4K
11:55 51.50 51.50 51.50 51.50 0.0K
11:56 51.50 51.50 51.50 51.50 0.0K
11:57 51.37 51.37 51.37 51.37 0.1K
11:58 51.17 51.17 51.17 51.17 0.7K
11:59 51.17 51.26 51.17 51.26 0.1K
12:00 51.26 51.26 51.23 51.23 0.3K
12:01 51.53 51.53 51.25 51.25 1.0K
12:02 51.25 51.25 51.25 51.25 0.0K
12:03 51.25 51.25 51.03 51.03 0.5K
12:04 51.03 51.03 51.03 51.03 0.0K
12:05 51.03 51.03 51.03 51.03 0.0K
12:06 51.03 51.03 51.03 51.03 0.1K
12:07 51.03 51.03 51.03 51.03 0.0K
12:08 51.03 51.03 51.03 51.03 0.0K
12:09 51.03 51.17 51.03 51.17 0.1K
12:10 51.35 51.35 51.35 51.35 0.2K
12:11 51.35 51.35 51.35 51.35 0.0K
12:12 51.35 51.35 51.00 51.00 0.3K
12:13 51.00 51.00 51.00 51.00 0.0K
12:14 51.00 51.00 51.00 51.00 0.1K
12:15 51.00 51.00 51.00 51.00 0.0K
12:16 51.00 51.00 51.00 51.00 1.3K
12:17 51.21 51.21 51.21 51.21 0.4K
12:18 51.21 51.21 50.94 50.94 0.7K
12:19 50.94 50.94 50.94 50.94 0.1K
12:20 50.94 51.03 50.81 50.81 0.2K
12:21 50.81 50.81 50.81 50.81 0.0K
12:22 50.81 51.02 50.81 51.02 0.1K
12:23 51.02 51.02 50.82 50.82 0.2K
12:24 50.82 50.97 50.82 50.97 0.7K
12:25 50.97 50.97 50.78 50.78 0.1K
12:26 50.78 50.78 50.78 50.78 0.0K
12:27 50.78 50.97 50.78 50.97 0.4K
12:28 50.80 50.80 50.80 50.80 0.3K
12:29 50.80 50.80 50.80 50.80 0.0K
12:30 50.80 50.80 50.76 50.77 0.7K
12:31 50.77 51.06 50.77 51.06 0.4K
12:32 51.06 51.06 51.06 51.06 0.1K
12:33 51.06 51.06 51.06 51.06 0.0K
12:34 51.06 51.06 50.79 51.06 0.3K
12:35 51.06 51.15 51.06 51.15 0.2K
12:36 51.15 51.15 51.15 51.15 0.0K
12:37 51.15 51.15 51.15 51.15 0.8K
12:38 51.15 51.25 51.15 51.22 0.3K
12:39 51.22 51.22 51.22 51.22 0.0K
12:40 51.22 51.22 51.22 51.22 0.1K
12:41 51.22 51.27 51.22 51.27 0.2K
12:42 51.27 51.27 51.27 51.27 0.1K
12:43 51.27 51.28 51.27 51.28 0.6K
12:44 51.28 51.28 51.25 51.28 0.8K
12:45 51.28 51.35 51.23 51.23 1.4K
12:46 51.35 51.35 51.35 51.35 1.0K
12:47 51.35 51.35 51.35 51.35 0.0K
12:48 51.35 51.35 51.35 51.35 0.1K
12:49 51.35 51.41 51.35 51.41 0.2K
12:50 51.47 51.47 51.47 51.47 0.1K
12:51 51.47 51.47 51.47 51.47 0.6K
12:52 51.47 51.47 51.47 51.47 0.1K
12:53 51.47 51.47 51.47 51.47 0.6K
12:54 51.47 51.56 51.47 51.50 1.1K
12:55 51.50 51.50 51.50 51.50 0.1K
12:56 51.50 51.50 51.39 51.39 0.6K
12:57 51.39 51.40 51.39 51.40 0.1K
12:58 51.40 51.40 51.40 51.40 0.0K
12:59 51.40 51.52 51.40 51.52 1.2K
13:00 51.52 51.52 51.49 51.50 0.3K
13:01 51.50 51.50 51.50 51.50 0.0K
13:02 51.50 51.50 51.50 51.50 0.0K
13:03 51.40 51.40 51.40 51.40 0.6K
13:04 51.40 51.40 51.40 51.40 0.0K
13:05 51.40 51.40 51.40 51.40 0.0K
13:06 51.40 51.40 51.40 51.40 0.0K
13:07 51.40 51.40 51.40 51.40 0.0K
13:08 51.30 51.30 51.30 51.30 0.2K
13:09 51.30 51.30 51.30 51.30 0.2K
13:10 51.30 51.30 51.18 51.18 0.3K
13:11 51.18 51.35 51.18 51.35 0.8K
13:12 51.35 51.35 51.35 51.35 0.1K
13:13 51.35 51.35 51.35 51.35 0.1K
13:14 51.35 51.35 51.35 51.35 0.1K
13:15 51.35 51.35 51.35 51.35 0.0K
13:16 51.35 51.38 51.35 51.38 0.1K
13:17 51.38 51.38 51.38 51.38 0.0K
13:18 51.22 51.22 51.22 51.22 0.1K
13:19 51.37 51.37 51.22 51.22 0.3K
13:20 51.22 51.22 51.22 51.22 0.1K
13:21 51.22 51.22 51.22 51.22 0.1K
13:22 51.22 51.22 51.22 51.22 0.0K
13:23 51.22 51.41 51.22 51.41 0.6K
13:24 51.50 51.50 51.50 51.50 2.7K
13:25 51.50 51.66 51.50 51.66 5.3K
13:26 51.54 51.54 51.54 51.54 0.5K
13:27 51.54 51.80 51.54 51.80 1.4K
13:28 51.80 51.80 51.66 51.66 0.5K
13:29 51.66 51.66 51.66 51.66 0.8K
13:30 51.66 51.80 51.66 51.80 1.3K
13:31 51.80 51.85 51.80 51.85 2.6K
13:32 51.91 51.96 51.91 51.96 3.4K
13:33 51.96 51.96 51.96 51.96 0.0K
13:34 51.96 51.96 51.96 51.96 0.0K
13:35 51.97 51.97 51.92 51.92 1.1K
13:36 51.92 51.92 51.92 51.92 0.2K
13:37 51.92 51.92 51.77 51.77 4.9K
13:38 51.77 51.95 51.77 51.95 2.7K
13:39 51.95 51.95 51.95 51.95 1.4K
13:40 51.95 51.95 51.86 51.86 0.8K
13:41 51.86 51.86 51.86 51.86 0.1K
13:42 51.86 51.86 51.86 51.86 0.2K
13:43 51.86 51.86 51.86 51.86 0.0K
13:44 52.00 52.00 52.00 52.00 2.3K
13:45 52.00 52.00 52.00 52.00 0.0K
13:46 52.00 52.00 52.00 52.00 0.0K
13:47 52.00 52.00 51.90 51.90 0.2K
13:48 51.90 51.90 51.90 51.90 0.0K
13:49 51.90 51.90 51.90 51.90 0.0K
13:50 51.90 51.90 51.90 51.90 0.5K
13:51 51.90 51.90 51.90 51.90 0.1K
13:52 51.90 51.90 51.90 51.90 0.5K
13:53 51.90 51.90 51.64 51.64 0.5K
13:54 51.64 51.64 51.64 51.64 0.0K
13:55 51.64 51.64 51.64 51.64 0.1K
13:56 51.64 51.64 51.64 51.64 0.0K
13:57 51.64 51.64 51.64 51.64 0.1K
13:58 51.64 51.64 51.64 51.64 0.0K
13:59 51.64 51.64 51.64 51.64 0.0K
14:00 51.64 51.64 51.64 51.64 0.0K
14:01 51.58 51.58 51.58 51.58 0.6K
14:02 51.58 51.58 51.58 51.58 0.0K
14:03 51.58 51.58 51.58 51.58 0.2K
14:04 51.58 51.60 51.58 51.60 0.7K
14:05 51.60 51.60 51.60 51.60 0.8K
14:06 51.60 51.60 51.60 51.60 0.6K
14:07 51.60 51.66 51.60 51.66 1.1K
14:08 51.66 51.66 51.66 51.66 0.1K
14:09 51.66 51.66 51.56 51.56 0.1K
14:10 51.54 51.54 51.54 51.54 0.3K
14:11 51.54 51.54 51.54 51.54 0.0K
14:12 51.54 51.64 51.54 51.64 0.1K
14:13 51.45 51.45 51.45 51.45 0.7K
14:14 51.45 51.46 51.40 51.40 5.8K
14:15 51.40 51.40 51.36 51.36 0.3K
14:16 51.36 51.50 51.36 51.50 0.4K
14:17 51.50 51.50 51.50 51.50 0.3K
14:18 51.50 51.50 51.50 51.50 0.9K
14:19 51.59 51.65 51.59 51.65 0.9K
14:20 51.65 51.70 51.60 51.70 1.4K
14:21 51.70 51.70 51.70 51.70 0.2K
14:22 51.70 51.70 51.70 51.70 0.0K
14:23 51.70 51.70 51.56 51.56 0.7K
14:24 51.56 51.56 51.56 51.56 0.1K
14:25 51.56 51.61 51.56 51.61 0.3K
14:26 51.61 51.70 51.46 51.70 0.4K
14:27 51.70 51.70 51.70 51.70 0.3K
14:28 51.70 51.70 51.70 51.70 0.3K
14:29 51.70 51.70 51.50 51.50 1.0K
14:30 51.50 51.50 51.50 51.50 0.0K
14:31 51.50 51.50 51.47 51.47 0.1K
14:32 51.47 51.50 51.47 51.50 0.2K
14:33 51.40 51.40 51.40 51.40 0.2K
14:34 51.40 51.41 51.31 51.41 0.5K
14:35 51.41 51.41 51.41 51.41 0.1K
14:36 51.41 51.41 51.41 51.41 0.1K
14:37 51.41 51.64 51.41 51.64 0.8K
14:38 51.64 51.64 51.64 51.64 0.3K
14:39 51.64 51.69 51.64 51.69 0.3K
14:40 51.69 51.79 51.69 51.79 0.1K
14:41 51.79 51.79 51.79 51.79 0.0K
14:42 51.79 51.79 51.50 51.50 1.5K
14:43 51.50 51.50 51.50 51.50 0.1K
14:44 51.45 51.45 51.45 51.45 0.1K
14:45 51.45 51.64 51.45 51.64 0.3K
14:46 51.64 51.64 51.64 51.64 0.1K
14:47 51.64 51.64 51.61 51.61 0.1K
14:48 51.61 51.61 51.61 51.61 0.1K
14:49 51.61 51.61 51.61 51.61 0.3K
14:50 51.61 51.61 51.61 51.61 0.0K
14:51 51.61 51.61 51.61 51.61 0.1K
14:52 51.61 51.61 51.61 51.61 0.0K
14:53 51.61 51.61 51.61 51.61 0.0K
14:54 51.61 51.61 51.61 51.61 0.1K
14:55 51.61 51.61 51.45 51.45 0.5K
14:56 51.45 51.45 51.45 51.45 0.3K
14:57 51.45 51.45 51.41 51.41 0.5K
14:58 51.43 51.43 51.41 51.41 0.3K
14:59 51.42 51.42 51.42 51.42 0.4K
15:00 51.42 51.42 51.35 51.35 3.6K
15:01 51.35 51.35 51.35 51.35 0.2K
15:02 51.24 51.24 51.24 51.24 0.2K
15:03 51.24 51.24 51.24 51.24 0.4K
15:04 51.24 51.24 51.18 51.18 0.4K
15:05 51.18 51.18 51.18 51.18 0.1K
15:06 51.18 51.18 51.06 51.06 2.9K
15:07 51.06 51.10 51.06 51.10 0.3K
15:08 51.10 51.10 51.10 51.10 0.4K
15:09 51.10 51.10 51.10 51.10 0.0K
15:10 51.10 51.10 51.10 51.10 0.1K
15:11 51.10 51.29 51.10 51.29 1.8K
15:12 51.29 51.29 51.29 51.29 0.0K
15:13 51.29 51.29 51.29 51.29 0.1K
15:14 51.29 51.29 51.19 51.20 1.1K
15:15 51.20 51.20 51.20 51.20 0.1K
15:16 51.20 51.20 51.20 51.20 0.1K
15:17 51.20 51.20 51.20 51.20 0.6K
15:18 51.20 51.20 51.20 51.20 0.1K
15:19 51.20 51.20 51.15 51.15 0.6K
15:20 51.15 51.15 51.15 51.15 0.0K
15:21 51.15 51.15 51.15 51.15 0.1K
15:22 51.15 51.15 51.15 51.15 0.1K
15:23 51.15 51.15 51.15 51.15 0.2K
15:24 51.15 51.15 51.15 51.15 0.0K
15:25 51.15 51.15 51.09 51.09 0.4K
15:26 51.09 51.09 51.09 51.09 0.1K
15:27 51.09 51.21 51.09 51.21 0.2K
15:28 51.21 51.21 51.21 51.21 0.1K
15:29 51.21 51.21 51.21 51.21 0.5K
15:30 51.21 51.32 51.21 51.32 0.7K
15:31 51.32 51.32 51.32 51.32 0.0K
15:32 51.32 51.32 51.17 51.17 0.4K
15:33 51.17 51.17 51.17 51.17 0.2K
15:34 51.17 51.25 51.17 51.25 0.5K
15:35 51.27 51.27 51.24 51.24 0.5K
15:36 51.24 51.31 51.24 51.31 1.1K
15:37 51.31 51.31 51.31 51.31 0.2K
15:38 51.31 51.31 51.28 51.28 0.3K
15:39 51.28 51.28 51.26 51.26 0.3K
15:40 51.26 51.26 51.26 51.26 0.2K
15:41 51.26 51.26 51.25 51.25 0.3K
15:42 51.23 51.23 51.19 51.19 2.0K
15:43 51.30 51.30 51.30 51.30 2.0K
15:44 51.30 51.41 51.30 51.41 0.1K
15:45 51.41 51.41 51.41 51.41 0.4K
15:46 51.41 51.47 51.41 51.47 2.4K
15:47 51.55 51.55 51.55 51.55 0.3K
15:48 51.47 51.57 51.47 51.57 1.5K
15:49 51.57 51.58 51.57 51.58 0.3K
15:50 51.62 51.62 51.58 51.62 0.6K
15:51 51.62 51.62 51.60 51.60 0.9K
15:52 51.60 51.60 51.53 51.60 0.6K
15:53 51.60 51.64 51.60 51.64 1.2K
15:54 51.56 51.62 51.56 51.62 0.6K
15:55 51.62 51.62 51.57 51.57 0.8K
15:56 51.57 51.57 51.57 51.57 0.8K
15:57 51.40 51.46 51.27 51.27 3.6K
15:58 51.27 51.33 51.26 51.27 1.7K
15:59 51.29 51.31 51.29 51.31 3.2K
16:00 51.31 52.47 50.85 51.24 19.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar