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 51.30 52.80 51.00 51.50 5.0K
09:32 51.50 51.79 51.50 51.79 0.7K
09:33 51.79 51.79 51.79 51.79 0.1K
09:34 51.79 51.79 51.50 51.50 0.5K
09:35 51.50 51.57 51.50 51.50 0.6K
09:36 51.50 51.50 51.24 51.24 0.3K
09:37 51.24 51.49 51.24 51.24 1.0K
09:38 51.24 51.24 51.24 51.24 0.0K
09:39 51.24 51.24 51.24 51.24 0.1K
09:40 51.24 51.24 51.24 51.24 0.0K
09:41 51.24 51.24 50.50 50.50 1.4K
09:42 50.50 50.50 50.50 50.50 0.1K
09:43 50.50 51.25 50.50 50.79 1.2K
09:44 50.79 50.79 50.79 50.79 0.0K
09:45 50.79 50.79 50.79 50.79 0.0K
09:46 50.79 51.00 50.79 50.95 1.6K
09:47 50.95 50.95 50.95 50.95 0.3K
09:48 50.95 50.95 50.95 50.95 0.0K
09:49 51.39 51.39 51.39 51.39 0.3K
09:50 51.39 51.67 51.39 51.67 0.6K
09:51 51.67 51.67 51.67 51.67 0.1K
09:52 51.24 51.24 51.24 51.24 0.4K
09:53 51.24 51.24 51.24 51.24 0.0K
09:54 51.24 51.34 51.24 51.34 3.9K
09:55 51.34 51.34 51.34 51.34 0.0K
09:56 51.24 51.24 51.24 51.24 0.1K
09:57 51.24 51.24 51.24 51.24 0.0K
09:58 51.24 51.24 51.24 51.24 0.1K
09:59 51.24 51.24 51.12 51.12 0.1K
10:00 51.12 51.12 51.12 51.12 0.1K
10:01 51.12 51.26 51.12 51.26 0.4K
10:02 51.26 51.26 51.26 51.26 0.6K
10:03 51.26 51.30 51.26 51.30 0.2K
10:04 51.41 51.41 51.41 51.41 0.2K
10:05 51.41 51.41 50.65 51.30 1.3K
10:06 51.30 51.30 50.65 50.65 1.0K
10:07 50.65 50.65 50.65 50.65 0.4K
10:08 50.65 50.93 50.65 50.93 0.6K
10:09 50.93 51.19 50.93 51.19 0.2K
10:10 51.19 51.19 51.19 51.19 0.4K
10:11 50.92 50.92 50.69 50.69 0.6K
10:12 50.69 50.86 50.69 50.86 0.2K
10:13 50.86 50.86 50.86 50.86 0.2K
10:14 50.65 51.15 50.65 50.66 1.5K
10:15 50.66 51.05 50.66 51.05 0.2K
10:16 51.05 51.05 51.05 51.05 0.1K
10:17 50.92 50.92 50.92 50.92 0.3K
10:18 50.92 51.05 50.92 51.05 0.2K
10:19 51.05 51.05 51.05 51.05 0.0K
10:20 51.05 51.19 51.05 51.19 0.4K
10:21 51.19 51.22 51.19 51.22 0.4K
10:22 50.80 50.80 50.80 50.80 0.5K
10:23 50.80 51.20 50.80 51.20 0.9K
10:24 51.20 51.20 51.20 51.20 0.2K
10:25 51.20 51.20 51.20 51.20 0.2K
10:26 51.15 51.15 51.15 51.15 0.4K
10:27 51.20 51.20 51.20 51.20 0.2K
10:28 51.39 51.39 51.38 51.38 1.1K
10:29 51.38 51.38 51.38 51.38 0.0K
10:30 51.38 51.38 51.38 51.38 0.1K
10:31 51.38 51.38 51.38 51.38 0.0K
10:32 51.38 51.38 51.38 51.38 0.1K
10:33 51.38 51.38 51.38 51.38 0.0K
10:34 51.38 51.38 51.38 51.38 0.0K
10:35 50.89 50.89 50.89 50.89 0.1K
10:36 50.89 50.89 50.89 50.89 0.0K
10:37 50.89 50.89 50.89 50.89 0.0K
10:38 50.89 50.89 50.89 50.89 0.0K
10:39 50.89 50.89 50.89 50.89 0.3K
10:40 50.89 50.89 50.89 50.89 0.0K
10:41 50.89 50.89 50.89 50.89 0.0K
10:42 50.89 50.89 50.89 50.89 0.0K
10:43 50.89 51.01 50.89 51.01 0.2K
10:44 51.17 51.17 51.17 51.17 1.3K
10:45 51.17 51.17 51.17 51.17 0.1K
10:46 51.17 51.17 51.17 51.17 0.1K
10:47 51.17 51.17 51.17 51.17 0.1K
10:48 51.17 51.17 51.17 51.17 0.1K
10:49 51.17 51.17 51.03 51.03 0.4K
10:50 50.86 50.94 50.86 50.94 0.3K
10:51 50.94 50.94 50.94 50.94 0.0K
10:52 50.94 50.94 50.94 50.94 0.0K
10:53 50.94 51.22 50.94 51.22 2.7K
10:54 51.22 51.22 50.84 50.84 0.6K
10:55 50.84 50.84 50.84 50.84 0.0K
10:56 50.84 51.02 50.84 51.02 0.2K
10:57 51.02 51.02 51.02 51.02 0.0K
10:58 51.19 51.19 51.19 51.19 1.3K
10:59 51.19 51.19 51.19 51.19 0.1K
11:00 51.16 51.16 50.85 50.85 0.9K
11:01 50.85 51.05 50.85 51.05 0.6K
11:02 51.05 51.05 51.05 51.05 0.1K
11:03 51.05 51.14 51.05 51.14 0.4K
11:04 51.14 51.14 51.13 51.13 0.5K
11:05 51.13 51.35 51.13 51.35 0.4K
11:06 51.35 51.35 51.35 51.35 0.0K
11:07 51.35 51.35 51.35 51.35 0.1K
11:08 50.86 51.03 50.86 50.99 1.1K
11:09 51.15 51.15 51.15 51.15 0.4K
11:10 51.21 51.21 51.21 51.21 1.1K
11:11 51.21 51.21 51.21 51.21 0.2K
11:12 51.21 51.21 51.21 51.21 0.0K
11:13 51.21 51.21 50.97 50.97 0.3K
11:14 50.97 50.97 50.97 50.97 0.0K
11:15 50.97 51.00 50.92 50.92 0.7K
11:16 50.92 50.92 50.92 50.92 1.0K
11:17 50.92 50.93 50.92 50.93 1.1K
11:18 50.93 50.93 50.93 50.93 0.1K
11:19 50.93 50.93 50.93 50.93 0.0K
11:20 50.93 51.04 50.93 51.04 0.1K
11:21 51.04 51.04 51.04 51.04 0.0K
11:22 51.04 51.04 51.04 51.04 0.1K
11:23 51.04 51.04 51.04 51.04 0.1K
11:24 51.04 51.04 51.04 51.04 0.0K
11:25 51.04 51.11 51.04 51.11 1.1K
11:26 51.11 51.11 51.11 51.11 0.1K
11:27 51.11 51.11 51.11 51.11 0.2K
11:28 51.11 51.11 51.11 51.11 0.2K
11:29 51.11 51.11 51.11 51.11 0.0K
11:30 51.11 51.20 51.11 51.20 0.5K
11:31 51.25 51.30 51.25 51.30 0.4K
11:32 51.30 51.30 51.30 51.30 0.1K
11:33 51.30 51.30 51.30 51.30 0.1K
11:34 51.30 51.39 51.30 51.39 0.1K
11:35 51.39 51.46 51.39 51.46 3.6K
11:36 51.46 51.46 51.40 51.40 0.3K
11:37 51.40 51.40 51.40 51.40 0.0K
11:38 51.40 51.55 51.40 51.42 0.5K
11:39 51.42 51.42 51.42 51.42 0.3K
11:40 51.42 51.42 51.42 51.42 0.0K
11:41 51.42 51.42 51.42 51.42 0.0K
11:42 51.42 51.42 51.42 51.42 0.0K
11:43 51.42 51.42 51.37 51.37 0.2K
11:44 51.37 51.37 51.37 51.37 0.0K
11:45 51.37 51.37 51.37 51.37 0.0K
11:46 51.37 51.37 51.37 51.37 0.2K
11:47 51.37 51.37 51.37 51.37 0.0K
11:48 51.37 51.37 51.37 51.37 0.1K
11:49 51.37 51.47 51.37 51.47 0.1K
11:50 51.47 51.47 51.47 51.47 0.0K
11:51 51.47 51.47 51.47 51.47 0.1K
11:52 51.47 51.75 51.47 51.75 0.2K
11:53 51.75 51.75 51.75 51.75 1.6K
11:54 51.75 51.75 51.75 51.75 0.1K
11:55 51.75 51.75 51.75 51.75 0.0K
11:56 51.75 51.75 51.75 51.75 0.0K
11:57 51.75 51.75 51.70 51.70 1.0K
11:58 51.70 51.70 51.70 51.70 0.2K
11:59 51.70 51.70 51.70 51.70 0.0K
12:00 51.70 51.70 51.70 51.70 0.1K
12:01 51.83 51.83 51.69 51.79 3.8K
12:02 51.79 51.79 51.79 51.79 0.0K
12:03 51.79 51.79 51.79 51.79 0.1K
12:04 51.79 51.79 51.79 51.79 0.2K
12:05 51.79 51.79 51.79 51.79 0.0K
12:06 51.79 51.79 51.79 51.79 0.0K
12:07 51.79 51.79 51.79 51.79 0.0K
12:08 51.79 51.79 51.79 51.79 0.0K
12:09 51.79 51.79 51.79 51.79 0.0K
12:10 51.79 51.79 51.79 51.79 0.0K
12:11 51.90 51.90 51.90 51.90 0.1K
12:12 51.90 51.90 51.90 51.90 0.0K
12:13 51.90 51.91 51.81 51.81 5.5K
12:14 51.81 51.87 51.80 51.87 0.7K
12:15 51.87 51.87 51.80 51.80 0.3K
12:16 51.80 51.80 51.67 51.69 1.1K
12:17 51.69 51.69 51.69 51.69 0.4K
12:18 51.69 51.69 51.69 51.69 0.1K
12:19 51.69 51.69 51.69 51.69 0.1K
12:20 51.41 51.41 51.41 51.41 0.1K
12:21 51.41 51.41 51.41 51.41 0.0K
12:22 51.41 51.41 51.40 51.40 2.2K
12:23 51.40 51.40 51.40 51.40 0.1K
12:24 51.40 51.40 51.33 51.33 0.1K
12:25 51.33 51.33 51.33 51.33 0.0K
12:26 51.33 51.33 51.33 51.33 0.0K
12:27 51.33 51.33 51.33 51.33 0.0K
12:28 51.33 51.36 51.33 51.36 0.2K
12:29 51.36 51.36 51.33 51.33 0.1K
12:30 51.33 51.33 51.33 51.33 0.0K
12:31 51.33 51.33 51.33 51.33 0.1K
12:32 51.33 51.33 51.33 51.33 0.2K
12:33 51.33 51.33 51.33 51.33 0.0K
12:34 51.33 51.33 51.33 51.33 0.1K
12:35 51.33 51.33 51.33 51.33 0.0K
12:36 51.32 51.43 51.32 51.43 0.4K
12:37 51.56 51.56 51.56 51.56 0.8K
12:38 51.56 51.64 51.56 51.64 0.1K
12:39 51.64 51.64 51.64 51.64 0.0K
12:40 51.64 51.64 51.64 51.64 0.0K
12:41 51.64 51.64 51.64 51.64 0.1K
12:42 51.64 51.64 51.64 51.64 0.0K
12:43 51.64 51.64 51.64 51.64 0.0K
12:44 51.64 51.64 51.64 51.64 0.0K
12:45 51.64 51.64 51.64 51.64 0.0K
12:46 51.60 51.84 51.60 51.84 0.9K
12:47 51.84 51.84 51.61 51.61 0.2K
12:48 51.61 51.61 51.61 51.61 0.0K
12:49 51.75 51.75 51.75 51.75 0.1K
12:50 51.75 51.75 51.75 51.75 0.0K
12:51 51.75 51.75 51.75 51.75 0.0K
12:52 51.75 51.75 51.75 51.75 0.9K
12:53 51.75 51.75 51.75 51.75 0.1K
12:54 51.75 51.75 51.75 51.75 0.0K
12:55 51.75 51.75 51.75 51.75 0.1K
12:56 51.75 51.75 51.75 51.75 0.0K
12:57 51.51 51.51 51.51 51.51 0.2K
12:58 51.51 51.51 51.51 51.51 0.0K
12:59 51.51 51.51 51.51 51.51 0.0K
13:00 51.57 51.57 51.57 51.57 0.2K
13:01 51.57 51.57 51.57 51.57 0.2K
13:02 51.57 51.57 51.57 51.57 0.0K
13:03 51.57 51.57 51.53 51.53 0.1K
13:04 51.53 51.53 51.53 51.53 0.0K
13:05 51.58 51.58 51.58 51.58 0.1K
13:06 51.58 51.58 51.51 51.51 1.3K
13:07 51.51 51.51 51.51 51.51 0.0K
13:08 51.51 51.53 51.51 51.53 1.6K
13:09 51.53 51.53 51.53 51.53 0.0K
13:10 51.53 51.53 51.53 51.53 0.0K
13:11 51.53 51.53 51.53 51.53 0.0K
13:12 51.53 51.53 51.40 51.40 0.6K
13:13 51.40 51.40 51.40 51.40 0.0K
13:14 51.40 51.40 51.40 51.40 0.0K
13:15 51.36 51.36 51.36 51.36 0.1K
13:16 51.36 51.36 51.27 51.27 0.4K
13:17 51.27 51.28 51.27 51.27 1.0K
13:18 51.27 51.27 51.26 51.26 0.2K
13:19 51.26 51.26 51.26 51.26 0.0K
13:20 51.26 51.26 51.26 51.26 0.0K
13:21 51.26 51.35 51.26 51.35 0.3K
13:22 51.35 51.35 51.35 51.35 0.0K
13:23 51.35 51.35 51.35 51.35 0.0K
13:24 51.35 51.39 51.19 51.19 3.1K
13:25 51.22 51.33 51.22 51.33 1.0K
13:26 51.33 51.33 51.22 51.22 0.1K
13:27 51.22 51.22 51.18 51.18 0.9K
13:28 51.09 51.09 51.09 51.09 0.2K
13:29 51.09 51.09 51.09 51.09 0.0K
13:30 51.09 51.10 51.09 51.09 0.9K
13:31 51.09 51.09 51.09 51.09 0.1K
13:32 51.09 51.16 51.09 51.16 0.3K
13:33 51.16 51.16 51.03 51.03 0.2K
13:34 51.12 51.12 51.12 51.12 0.3K
13:35 51.12 51.12 51.12 51.12 0.1K
13:36 51.12 51.12 51.12 51.12 0.0K
13:37 51.24 51.24 51.24 51.24 0.5K
13:38 51.24 51.24 51.24 51.24 0.0K
13:39 51.24 51.24 51.24 51.24 0.2K
13:40 51.24 51.24 51.17 51.17 2.1K
13:41 51.17 51.17 51.17 51.17 0.0K
13:42 51.17 51.17 51.17 51.17 0.0K
13:43 51.04 51.12 51.04 51.12 0.3K
13:44 51.12 51.12 51.12 51.12 0.0K
13:45 51.12 51.12 51.12 51.12 0.1K
13:46 51.25 51.25 51.25 51.25 0.1K
13:47 51.25 51.25 51.25 51.25 0.1K
13:48 51.02 51.02 51.02 51.02 0.4K
13:49 51.02 51.02 51.02 51.02 0.0K
13:50 51.02 51.02 51.02 51.02 0.0K
13:51 51.02 51.04 51.02 51.04 1.4K
13:52 51.04 51.04 51.04 51.04 0.3K
13:53 51.04 51.13 51.04 51.13 0.2K
13:54 51.13 51.13 51.10 51.10 0.2K
13:55 51.10 51.10 51.10 51.10 0.0K
13:56 51.10 51.10 51.10 51.10 0.0K
13:57 51.10 51.10 51.10 51.10 0.0K
13:58 51.10 51.10 51.10 51.10 0.0K
13:59 51.20 51.26 51.20 51.26 2.0K
14:00 51.14 51.14 51.14 51.14 0.1K
14:01 51.11 51.11 51.11 51.11 0.3K
14:02 51.11 51.11 51.11 51.11 0.1K
14:03 51.11 51.11 51.11 51.11 0.0K
14:04 51.11 51.11 51.11 51.11 0.0K
14:05 51.11 51.11 51.11 51.11 0.1K
14:06 51.11 51.11 51.11 51.11 0.0K
14:07 51.11 51.11 51.11 51.11 0.0K
14:08 51.11 51.11 51.11 51.11 0.0K
14:09 51.11 51.11 51.11 51.11 0.2K
14:10 51.11 51.11 51.11 51.11 0.1K
14:11 51.11 51.11 51.11 51.11 0.0K
14:12 51.11 51.11 51.11 51.11 0.0K
14:13 51.11 51.11 51.11 51.11 0.1K
14:14 51.11 51.11 51.11 51.11 0.1K
14:15 51.11 51.11 51.11 51.11 0.0K
14:16 51.11 51.11 51.11 51.11 0.1K
14:17 51.11 51.11 51.11 51.11 0.0K
14:18 51.11 51.11 51.11 51.11 0.1K
14:19 51.11 51.11 51.11 51.11 0.1K
14:20 51.11 51.11 51.11 51.11 0.0K
14:21 51.11 51.25 51.11 51.25 0.4K
14:22 51.25 51.25 51.25 51.25 0.0K
14:23 51.25 51.25 51.25 51.25 0.0K
14:24 51.19 51.19 51.19 51.19 1.1K
14:25 51.19 51.19 51.19 51.19 0.0K
14:26 51.19 51.19 51.08 51.08 0.2K
14:27 51.08 51.54 51.08 51.54 3.8K
14:28 51.54 51.54 51.54 51.54 0.0K
14:29 51.35 51.46 51.35 51.46 0.4K
14:30 51.46 51.46 51.46 51.46 0.0K
14:31 51.46 51.46 51.46 51.46 0.0K
14:32 51.46 51.46 51.46 51.46 0.0K
14:33 51.52 51.52 51.52 51.52 2.1K
14:34 51.52 51.52 51.34 51.45 1.8K
14:35 51.45 51.45 51.45 51.45 0.0K
14:36 51.45 51.45 51.45 51.45 0.0K
14:37 51.45 51.45 51.45 51.45 0.0K
14:38 51.45 51.57 51.45 51.57 0.3K
14:39 51.57 51.57 51.57 51.57 0.0K
14:40 51.57 51.57 51.57 51.57 0.0K
14:41 51.57 51.57 51.57 51.57 0.3K
14:42 51.57 51.57 51.57 51.57 0.2K
14:43 51.57 51.60 51.57 51.60 0.7K
14:44 51.60 51.60 51.60 51.60 0.1K
14:45 51.60 51.60 51.60 51.60 0.0K
14:46 51.60 51.60 51.60 51.60 0.0K
14:47 51.60 51.60 51.58 51.58 0.1K
14:48 51.58 51.58 51.58 51.58 0.0K
14:49 51.58 51.58 51.58 51.58 0.0K
14:50 51.58 51.58 51.58 51.58 0.0K
14:51 51.58 51.58 51.58 51.58 0.2K
14:52 51.58 51.58 51.58 51.58 0.1K
14:53 51.58 51.58 51.58 51.58 0.0K
14:54 51.58 51.82 51.58 51.82 1.2K
14:55 51.82 51.82 51.82 51.82 0.0K
14:56 51.82 51.82 51.82 51.82 1.8K
14:57 51.82 51.82 51.57 51.57 3.7K
14:58 51.57 51.63 51.57 51.63 0.6K
14:59 51.63 51.63 51.63 51.63 0.0K
15:00 51.63 51.75 51.63 51.75 0.3K
15:01 51.75 51.75 51.75 51.75 0.1K
15:02 51.75 51.75 51.75 51.75 0.0K
15:03 51.75 51.75 51.75 51.75 0.1K
15:04 51.75 51.75 51.75 51.75 0.1K
15:05 51.75 51.75 51.60 51.60 0.3K
15:06 51.60 51.60 51.60 51.60 0.0K
15:07 51.60 51.60 51.45 51.45 0.1K
15:08 51.45 51.45 51.44 51.44 0.2K
15:09 51.44 51.44 51.41 51.41 0.4K
15:10 51.40 51.40 51.40 51.40 0.1K
15:11 51.70 51.70 51.54 51.54 0.4K
15:12 51.54 51.54 51.39 51.39 0.2K
15:13 51.39 51.39 51.32 51.32 0.7K
15:14 51.32 51.32 51.32 51.32 0.0K
15:15 51.32 51.32 51.30 51.30 3.5K
15:16 51.30 51.30 51.30 51.30 0.1K
15:17 51.30 51.30 51.30 51.30 0.0K
15:18 51.30 51.30 51.30 51.30 0.0K
15:19 51.30 51.30 51.30 51.30 0.0K
15:20 51.30 51.30 51.30 51.30 0.1K
15:21 51.30 51.30 51.30 51.30 0.0K
15:22 51.30 51.30 51.30 51.30 0.0K
15:23 51.30 51.30 51.30 51.30 0.0K
15:24 51.30 51.36 51.30 51.36 0.2K
15:25 51.47 51.47 51.47 51.47 1.3K
15:26 51.47 51.47 51.47 51.47 0.3K
15:27 51.47 51.47 51.47 51.47 0.0K
15:28 51.40 51.42 51.40 51.42 1.0K
15:29 51.42 51.42 51.42 51.42 0.2K
15:30 51.42 51.42 51.42 51.42 0.0K
15:31 51.42 51.42 51.42 51.42 0.0K
15:32 51.42 51.42 51.42 51.42 0.0K
15:33 51.42 51.47 51.31 51.31 0.6K
15:34 51.31 51.31 51.31 51.31 0.2K
15:35 51.31 51.39 51.31 51.39 0.4K
15:36 51.39 51.39 51.32 51.32 0.4K
15:37 51.32 51.32 51.32 51.32 0.1K
15:38 51.32 51.32 51.32 51.32 0.1K
15:39 51.32 51.39 51.25 51.25 2.9K
15:40 51.25 51.25 51.25 51.25 0.1K
15:41 51.25 51.25 51.25 51.25 0.0K
15:42 51.25 51.35 51.22 51.22 0.5K
15:43 51.22 51.25 51.22 51.23 0.8K
15:44 51.23 51.23 51.23 51.23 0.2K
15:45 51.23 51.23 51.00 51.12 2.7K
15:46 51.12 51.12 51.12 51.12 0.2K
15:47 51.10 51.10 51.01 51.01 1.1K
15:48 51.01 51.01 51.01 51.01 0.3K
15:49 51.01 51.13 51.01 51.13 1.1K
15:50 51.13 51.13 51.13 51.13 0.1K
15:51 51.15 51.21 51.15 51.21 0.9K
15:52 51.12 51.21 51.12 51.21 0.5K
15:53 51.21 51.21 51.21 51.21 0.2K
15:54 51.21 51.23 51.21 51.23 1.0K
15:55 51.23 51.28 51.19 51.28 1.9K
15:56 51.28 51.48 51.28 51.39 2.0K
15:57 51.39 51.39 51.39 51.39 0.4K
15:58 51.39 51.44 51.39 51.44 0.5K
15:59 51.44 51.53 51.44 51.53 3.6K
16:00 51.53 51.79 51.50 51.79 25.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar