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 52.00 52.14 51.41 52.01 18.2K
09:32 52.01 52.01 52.01 52.01 0.1K
09:33 52.38 52.38 52.35 52.35 1.5K
09:34 52.35 52.62 52.00 52.35 1.3K
09:35 52.35 52.35 52.35 52.35 1.7K
09:36 52.35 52.50 52.25 52.50 1.0K
09:37 52.50 52.50 52.50 52.50 0.2K
09:38 52.50 52.50 52.20 52.20 0.3K
09:39 52.20 52.20 52.20 52.20 0.1K
09:40 52.48 52.48 52.48 52.48 0.3K
09:41 52.20 52.20 52.20 52.20 1.2K
09:42 51.97 51.97 51.74 51.91 1.6K
09:43 51.91 51.91 51.91 51.91 0.2K
09:44 51.91 51.91 51.91 51.91 0.3K
09:45 51.91 51.91 51.50 51.50 0.9K
09:46 51.50 51.50 51.50 51.50 0.0K
09:47 51.50 51.50 51.50 51.50 0.0K
09:48 51.50 51.50 51.50 51.50 0.0K
09:49 51.65 51.94 51.65 51.94 0.3K
09:50 51.94 51.99 51.94 51.99 1.5K
09:51 51.92 52.30 51.92 52.30 2.2K
09:52 52.30 52.30 52.30 52.30 0.2K
09:53 52.30 52.30 52.29 52.29 0.5K
09:54 52.25 52.25 52.15 52.15 3.0K
09:55 52.15 52.15 51.86 51.86 0.2K
09:56 51.86 51.86 51.86 51.86 0.1K
09:57 51.86 52.02 51.86 52.02 1.1K
09:58 52.02 52.02 51.85 51.85 0.2K
09:59 51.85 51.85 51.85 51.85 0.0K
10:00 51.85 51.85 51.85 51.85 0.1K
10:01 51.85 51.85 51.85 51.85 0.0K
10:02 51.99 51.99 51.92 51.92 0.8K
10:03 51.92 51.92 51.92 51.92 1.1K
10:04 51.92 51.92 51.54 51.54 0.3K
10:05 51.54 51.94 51.54 51.94 1.2K
10:06 51.94 52.20 51.94 52.20 0.3K
10:07 52.20 52.20 52.20 52.20 0.3K
10:08 52.20 52.30 52.16 52.16 0.9K
10:09 52.27 52.27 52.27 52.27 0.9K
10:10 52.27 52.30 52.27 52.28 2.1K
10:11 52.28 52.28 52.28 52.28 0.0K
10:12 52.28 52.28 52.28 52.28 0.1K
10:13 52.28 52.28 52.15 52.15 0.2K
10:14 52.15 52.27 52.15 52.20 0.7K
10:15 52.20 52.20 52.20 52.20 0.0K
10:16 52.29 52.29 52.07 52.07 0.4K
10:17 52.07 52.29 52.07 52.29 0.1K
10:18 52.29 52.29 52.16 52.16 0.3K
10:19 52.16 52.16 52.14 52.14 0.4K
10:20 52.14 52.25 52.14 52.25 0.1K
10:21 52.18 52.18 51.99 51.99 4.9K
10:22 51.99 51.99 51.99 51.99 0.0K
10:23 51.99 51.99 51.96 51.96 0.3K
10:24 51.80 51.80 51.66 51.66 1.6K
10:25 51.66 51.66 51.57 51.57 0.2K
10:26 51.57 51.57 51.54 51.54 0.4K
10:27 51.54 51.54 51.54 51.54 0.0K
10:28 51.54 51.55 51.54 51.55 0.9K
10:29 51.55 51.55 51.40 51.40 5.1K
10:30 51.29 51.33 51.29 51.33 7.1K
10:31 51.33 51.79 51.33 51.79 0.6K
10:32 51.69 51.69 51.69 51.69 0.1K
10:33 51.69 51.69 51.69 51.69 0.2K
10:34 51.69 51.69 51.69 51.69 0.1K
10:35 51.69 51.69 51.69 51.69 0.1K
10:36 51.69 51.69 51.69 51.69 0.4K
10:37 51.76 51.81 51.76 51.81 1.2K
10:38 51.81 51.81 51.81 51.81 0.0K
10:39 51.81 51.81 51.80 51.80 0.2K
10:40 51.80 51.80 51.80 51.80 3.9K
10:41 51.80 51.80 51.44 51.44 0.2K
10:42 51.44 51.44 51.44 51.44 0.0K
10:43 51.44 51.44 51.35 51.35 0.4K
10:44 51.35 51.35 51.00 51.00 1.0K
10:45 51.00 51.00 51.00 51.00 0.1K
10:46 51.00 51.00 51.00 51.00 0.1K
10:47 51.00 51.00 51.00 51.00 0.0K
10:48 51.00 51.00 50.95 50.95 0.2K
10:49 50.95 50.95 50.95 50.95 0.1K
10:50 50.95 50.95 50.92 50.92 0.2K
10:51 50.92 50.92 50.92 50.92 0.2K
10:52 50.92 50.92 50.92 50.92 0.0K
10:53 50.92 51.29 50.92 51.05 2.1K
10:54 51.05 51.15 51.05 51.15 0.3K
10:55 51.15 51.15 51.15 51.15 0.0K
10:56 51.15 51.15 51.15 51.15 0.0K
10:57 51.15 51.15 51.15 51.15 0.1K
10:58 51.15 51.15 51.15 51.15 0.2K
10:59 51.15 51.15 51.15 51.15 0.0K
11:00 51.15 51.15 51.15 51.15 0.6K
11:01 51.15 51.15 51.15 51.15 0.0K
11:02 51.15 51.15 51.15 51.15 0.3K
11:03 51.15 51.15 51.15 51.15 0.0K
11:04 51.28 51.37 51.24 51.24 0.9K
11:05 51.24 51.24 51.24 51.24 0.1K
11:06 51.24 51.24 51.11 51.11 0.7K
11:07 51.11 51.11 51.11 51.11 0.1K
11:08 51.11 51.11 51.11 51.11 0.0K
11:09 51.07 51.07 51.07 51.07 1.0K
11:10 51.07 51.07 51.07 51.07 0.0K
11:11 51.07 51.07 51.07 51.07 0.2K
11:12 51.07 51.07 51.07 51.07 0.1K
11:13 51.07 51.07 51.07 51.07 0.0K
11:14 51.07 51.07 51.07 51.07 0.1K
11:15 51.07 51.07 51.07 51.07 0.0K
11:16 51.07 51.07 51.07 51.07 0.0K
11:17 51.29 51.29 51.29 51.29 0.4K
11:18 51.29 51.29 51.29 51.29 0.0K
11:19 51.29 51.29 51.29 51.29 0.0K
11:20 51.29 51.29 51.29 51.29 0.0K
11:21 51.29 51.29 51.29 51.29 0.1K
11:22 51.29 51.29 51.29 51.29 0.1K
11:23 51.29 51.29 51.29 51.29 0.0K
11:24 51.29 51.29 51.29 51.29 0.1K
11:25 51.29 51.29 51.29 51.29 0.1K
11:26 51.29 51.29 51.29 51.29 0.1K
11:27 51.29 51.29 51.29 51.29 0.0K
11:28 51.29 51.29 51.29 51.29 0.0K
11:29 51.29 51.29 51.29 51.29 0.1K
11:30 51.29 51.29 51.29 51.29 0.0K
11:31 51.29 51.29 51.29 51.29 0.1K
11:32 51.29 51.29 51.29 51.29 0.0K
11:33 51.29 51.29 51.29 51.29 0.0K
11:34 50.80 50.86 50.74 50.86 4.0K
11:35 50.86 50.86 50.86 50.86 0.0K
11:36 50.96 50.96 50.96 50.96 0.6K
11:37 50.69 50.84 50.69 50.71 0.9K
11:38 50.71 50.96 50.60 50.96 1.7K
11:39 50.96 50.96 50.96 50.96 0.6K
11:40 50.96 50.96 50.96 50.96 0.0K
11:41 50.96 50.96 50.50 50.50 4.5K
11:42 50.50 50.50 50.50 50.50 0.1K
11:43 50.50 50.50 50.50 50.50 0.1K
11:44 50.50 50.50 50.50 50.50 0.1K
11:45 50.50 50.50 50.50 50.50 0.0K
11:46 50.50 50.53 50.38 50.38 0.3K
11:47 50.38 50.38 50.38 50.38 0.1K
11:48 50.38 50.39 50.38 50.39 0.4K
11:49 50.39 50.39 50.39 50.39 0.1K
11:50 50.39 50.39 50.39 50.39 0.0K
11:51 50.39 50.39 50.30 50.30 1.1K
11:52 50.30 50.30 50.30 50.30 0.3K
11:53 50.35 50.35 50.35 50.35 0.6K
11:54 50.35 50.35 50.35 50.35 0.1K
11:55 50.35 50.35 50.35 50.35 0.0K
11:56 50.35 50.35 50.35 50.35 0.0K
11:57 50.35 50.35 50.35 50.35 0.0K
11:58 50.35 50.35 50.35 50.35 0.1K
11:59 50.35 50.35 50.35 50.35 0.1K
12:00 50.35 50.35 50.34 50.34 0.5K
12:01 50.34 50.34 50.14 50.14 0.4K
12:02 50.12 50.12 50.12 50.12 0.2K
12:03 50.12 50.12 50.12 50.12 0.5K
12:04 50.12 50.38 50.12 50.38 0.1K
12:05 50.38 50.41 50.38 50.41 0.2K
12:06 50.41 50.50 50.41 50.50 0.6K
12:07 50.61 50.61 50.61 50.61 0.5K
12:08 50.61 50.61 50.61 50.61 0.0K
12:09 50.61 50.61 50.61 50.61 0.1K
12:10 50.61 50.61 50.61 50.61 0.0K
12:11 50.61 50.61 50.61 50.61 0.0K
12:12 50.34 50.34 50.34 50.34 0.4K
12:13 50.34 50.34 50.34 50.34 0.0K
12:14 50.34 50.43 50.34 50.43 0.6K
12:15 50.43 50.43 50.43 50.43 0.0K
12:16 50.43 50.43 50.43 50.43 0.1K
12:17 50.46 50.46 50.46 50.46 1.3K
12:18 50.46 50.46 50.46 50.46 0.0K
12:19 50.46 50.46 50.22 50.22 0.7K
12:20 50.21 50.21 50.21 50.21 0.4K
12:21 50.27 50.27 50.27 50.27 0.5K
12:22 50.27 50.27 50.27 50.27 0.0K
12:23 50.27 50.27 50.27 50.27 0.1K
12:24 50.27 50.27 50.27 50.27 0.1K
12:25 50.27 50.27 50.27 50.27 0.0K
12:26 50.27 50.38 50.27 50.38 1.0K
12:27 50.38 50.38 50.38 50.38 0.1K
12:28 50.38 50.38 50.35 50.35 0.3K
12:29 50.35 50.35 50.35 50.35 0.1K
12:30 50.29 50.29 50.29 50.29 1.7K
12:31 50.29 50.29 50.29 50.29 0.1K
12:32 50.29 50.29 50.29 50.29 0.0K
12:33 50.29 50.34 50.29 50.34 0.2K
12:34 50.47 50.47 50.47 50.47 0.3K
12:35 50.72 50.72 50.68 50.68 0.3K
12:36 50.55 50.66 50.55 50.66 1.8K
12:37 50.66 50.66 50.66 50.66 0.0K
12:38 50.40 50.40 50.40 50.40 0.5K
12:39 50.53 50.53 50.53 50.53 0.2K
12:40 50.53 50.53 50.53 50.53 0.4K
12:41 50.53 50.53 50.53 50.53 0.0K
12:42 50.53 50.53 50.53 50.53 0.0K
12:43 50.53 50.53 50.53 50.53 0.1K
12:44 50.53 50.53 50.53 50.53 0.0K
12:45 50.53 50.53 50.53 50.53 0.1K
12:46 50.53 50.53 50.53 50.53 0.0K
12:47 50.67 50.67 50.67 50.67 0.1K
12:48 50.67 50.67 50.60 50.60 0.1K
12:49 50.60 50.60 50.60 50.60 0.0K
12:50 50.60 50.62 50.60 50.62 0.2K
12:51 50.62 50.62 50.62 50.62 0.6K
12:52 50.62 50.62 50.62 50.62 0.0K
12:53 50.62 50.62 50.34 50.34 0.2K
12:54 50.34 50.34 50.34 50.34 0.0K
12:55 50.34 50.34 50.34 50.34 0.1K
12:56 50.47 50.47 50.47 50.47 0.1K
12:57 50.47 50.47 50.47 50.47 0.0K
12:58 50.47 50.47 50.47 50.47 0.0K
12:59 50.47 50.47 50.47 50.47 0.0K
13:00 50.47 50.47 50.47 50.47 0.0K
13:01 50.47 50.47 50.47 50.47 0.0K
13:02 50.33 50.33 50.32 50.32 0.7K
13:03 50.32 50.32 50.32 50.32 0.0K
13:04 50.32 50.32 50.32 50.32 0.0K
13:05 50.32 50.50 50.32 50.50 0.1K
13:06 50.50 50.50 50.50 50.50 0.0K
13:07 50.50 50.50 50.50 50.50 0.7K
13:08 50.34 50.34 50.34 50.34 0.2K
13:09 50.34 50.34 50.20 50.20 0.7K
13:10 50.20 50.20 50.20 50.20 0.5K
13:11 50.20 50.20 50.20 50.20 0.0K
13:12 50.09 50.09 50.09 50.09 1.1K
13:13 50.09 50.09 50.09 50.09 0.2K
13:14 50.09 50.09 50.09 50.09 0.1K
13:15 50.09 50.15 50.09 50.15 0.2K
13:16 50.15 50.15 50.15 50.15 0.0K
13:17 50.15 50.15 50.15 50.15 0.1K
13:18 50.15 50.15 49.91 49.91 1.4K
13:19 49.91 49.91 49.91 49.91 0.1K
13:20 49.91 49.91 49.91 49.91 0.0K
13:21 49.91 49.91 49.91 49.91 0.0K
13:22 50.12 50.15 50.12 50.15 0.8K
13:23 50.15 50.15 50.15 50.15 0.1K
13:24 50.15 50.15 50.15 50.15 0.0K
13:25 50.09 50.09 50.09 50.09 1.5K
13:26 50.09 50.09 50.09 50.09 0.2K
13:27 50.09 50.09 50.09 50.09 0.1K
13:28 50.09 50.09 49.97 50.06 0.9K
13:29 50.06 50.06 50.06 50.06 0.0K
13:30 50.06 50.06 49.93 49.93 4.2K
13:31 49.93 49.93 49.93 49.93 0.1K
13:32 49.93 49.93 49.93 49.93 0.0K
13:33 49.93 49.93 49.80 49.80 1.0K
13:34 49.80 49.80 49.80 49.80 0.1K
13:35 49.80 49.80 49.80 49.80 0.0K
13:36 49.80 49.80 49.75 49.75 0.4K
13:37 49.80 49.80 49.80 49.80 0.4K
13:38 49.80 49.80 49.80 49.80 0.2K
13:39 49.80 49.80 49.80 49.80 0.3K
13:40 49.80 49.92 49.80 49.92 0.3K
13:41 49.90 49.90 49.90 49.90 0.4K
13:42 49.90 49.90 49.90 49.90 0.2K
13:43 49.90 49.90 49.90 49.90 0.0K
13:44 49.90 49.90 49.90 49.90 0.1K
13:45 49.90 49.90 49.90 49.90 0.1K
13:46 49.90 49.90 49.90 49.90 0.1K
13:47 49.90 49.90 49.90 49.90 0.0K
13:48 49.90 49.90 49.89 49.89 0.4K
13:49 49.89 49.89 49.89 49.89 0.2K
13:50 49.97 50.08 49.97 50.08 0.6K
13:51 50.08 50.08 50.00 50.00 0.9K
13:52 50.00 50.00 49.85 49.85 1.0K
13:53 49.85 49.88 49.85 49.88 0.1K
13:54 49.88 49.88 49.80 49.80 1.4K
13:55 49.80 49.80 49.80 49.80 0.1K
13:56 49.80 49.80 49.80 49.80 0.1K
13:57 49.80 49.80 49.80 49.80 0.1K
13:58 49.80 49.80 49.80 49.80 0.1K
13:59 49.80 49.80 49.80 49.80 0.1K
14:00 49.99 49.99 49.99 49.99 0.5K
14:01 49.99 49.99 49.98 49.98 0.3K
14:02 49.98 49.98 49.98 49.98 0.2K
14:03 49.98 49.98 49.98 49.98 0.1K
14:04 49.98 49.99 49.98 49.99 0.2K
14:05 49.99 49.99 49.99 49.99 0.0K
14:06 49.98 49.98 49.98 49.98 1.0K
14:07 49.98 49.98 49.98 49.98 0.1K
14:08 49.98 49.98 49.95 49.95 0.2K
14:09 49.95 49.95 49.95 49.95 0.0K
14:10 49.98 49.98 49.98 49.98 0.2K
14:11 49.98 49.98 49.98 49.98 0.0K
14:12 49.98 49.98 49.98 49.98 0.2K
14:13 49.98 49.98 49.98 49.98 0.0K
14:14 49.98 49.98 49.98 49.98 0.0K
14:15 49.98 49.98 49.83 49.90 0.6K
14:16 49.90 49.90 49.90 49.90 0.1K
14:17 49.90 49.90 49.90 49.90 0.1K
14:18 49.90 49.90 49.90 49.90 0.3K
14:19 49.90 50.19 49.90 50.05 1.2K
14:20 50.05 50.20 50.05 50.12 1.2K
14:21 50.11 50.11 50.11 50.11 0.2K
14:22 50.11 50.11 50.11 50.11 0.2K
14:23 50.11 50.11 50.11 50.11 0.0K
14:24 50.11 50.11 50.11 50.11 0.1K
14:25 50.11 50.11 50.10 50.10 0.1K
14:26 50.10 50.16 50.10 50.16 0.1K
14:27 50.16 50.16 50.16 50.16 0.1K
14:28 50.16 50.16 50.08 50.08 0.7K
14:29 50.08 50.08 50.08 50.08 0.1K
14:30 50.08 50.08 49.81 49.81 2.0K
14:31 49.81 49.81 49.81 49.81 1.1K
14:32 49.81 49.81 49.64 49.72 2.3K
14:33 49.72 49.72 49.56 49.56 0.3K
14:34 49.56 49.56 49.56 49.56 0.4K
14:35 49.56 49.56 49.49 49.49 0.2K
14:36 49.40 49.40 49.35 49.35 0.9K
14:37 49.35 49.35 49.33 49.33 0.5K
14:38 49.33 49.44 49.33 49.44 0.5K
14:39 49.44 49.44 49.44 49.44 0.6K
14:40 49.44 49.44 49.44 49.44 0.0K
14:41 49.44 49.62 49.44 49.62 0.5K
14:42 49.62 49.62 49.62 49.62 0.2K
14:43 49.62 49.62 49.62 49.62 0.4K
14:44 49.62 49.62 49.62 49.62 0.1K
14:45 49.62 49.62 49.59 49.59 0.2K
14:46 49.59 49.59 49.59 49.59 0.3K
14:47 49.59 49.59 49.59 49.59 0.2K
14:48 49.65 49.65 49.65 49.65 0.4K
14:49 49.65 49.65 49.65 49.65 0.2K
14:50 49.65 49.65 49.65 49.65 0.2K
14:51 49.65 49.65 49.65 49.65 0.1K
14:52 49.65 49.66 49.65 49.66 0.2K
14:53 49.66 49.66 49.66 49.66 0.0K
14:54 49.66 49.66 49.66 49.66 0.2K
14:55 49.66 49.70 49.66 49.70 11.7K
14:56 49.70 49.73 49.70 49.73 0.7K
14:57 49.73 49.79 49.73 49.79 2.2K
14:58 49.79 49.79 49.69 49.69 0.8K
14:59 49.69 49.69 49.67 49.67 0.3K
15:00 49.67 49.67 49.67 49.67 0.6K
15:01 49.67 49.67 49.67 49.67 0.0K
15:02 49.67 49.67 49.67 49.67 0.1K
15:03 49.67 49.86 49.62 49.86 2.1K
15:04 49.86 49.89 49.86 49.89 0.4K
15:05 49.89 49.99 49.89 49.99 0.5K
15:06 50.00 50.00 50.00 50.00 2.6K
15:07 50.00 50.00 50.00 50.00 0.0K
15:08 50.00 50.00 50.00 50.00 0.1K
15:09 50.00 50.00 50.00 50.00 0.1K
15:10 50.00 50.00 50.00 50.00 0.4K
15:11 50.00 50.00 50.00 50.00 0.3K
15:12 50.00 50.00 50.00 50.00 0.1K
15:13 50.00 50.00 50.00 50.00 0.2K
15:14 50.00 50.00 50.00 50.00 0.1K
15:15 50.00 50.00 50.00 50.00 0.1K
15:16 50.00 50.11 50.00 50.11 0.1K
15:17 50.11 50.17 50.11 50.17 0.4K
15:18 50.17 50.17 50.06 50.06 1.0K
15:19 50.06 50.06 50.06 50.06 0.1K
15:20 50.06 50.21 50.06 50.21 0.5K
15:21 50.21 50.21 50.21 50.21 0.1K
15:22 50.21 50.21 50.07 50.07 0.2K
15:23 50.07 50.30 50.07 50.30 0.4K
15:24 50.30 50.30 50.30 50.30 0.1K
15:25 50.30 50.30 50.30 50.30 0.0K
15:26 50.30 50.42 50.30 50.42 0.3K
15:27 50.42 50.42 50.42 50.42 0.1K
15:28 50.44 50.47 50.44 50.47 0.9K
15:29 50.47 50.47 50.29 50.29 1.0K
15:30 50.29 50.29 50.29 50.29 0.0K
15:31 50.20 50.30 50.20 50.30 0.6K
15:32 50.30 50.30 50.30 50.30 0.2K
15:33 50.30 50.30 50.30 50.30 0.2K
15:34 50.30 50.31 50.30 50.31 0.3K
15:35 50.31 50.31 50.31 50.31 0.1K
15:36 50.31 50.31 50.31 50.31 0.0K
15:37 50.31 50.31 50.28 50.28 2.8K
15:38 50.28 50.28 50.28 50.28 0.0K
15:39 50.28 50.45 50.28 50.45 1.2K
15:40 50.45 50.45 50.45 50.45 0.1K
15:41 50.45 50.56 50.45 50.56 2.7K
15:42 50.56 50.56 50.56 50.56 0.6K
15:43 50.56 50.75 50.56 50.75 0.2K
15:44 50.75 50.75 50.75 50.75 0.3K
15:45 50.75 50.75 50.46 50.46 0.5K
15:46 50.46 50.46 50.46 50.46 0.1K
15:47 50.46 50.46 50.46 50.46 0.2K
15:48 50.46 50.68 50.46 50.68 0.2K
15:49 50.68 50.68 50.68 50.68 0.2K
15:50 50.68 50.69 50.68 50.69 0.1K
15:51 50.64 50.64 50.64 50.64 0.9K
15:52 50.64 50.66 50.64 50.66 0.4K
15:53 50.66 50.67 50.66 50.66 0.7K
15:54 50.66 50.66 50.56 50.56 3.7K
15:55 50.56 50.56 50.56 50.56 0.2K
15:56 50.60 50.68 50.52 50.52 2.7K
15:57 50.43 50.43 50.26 50.26 15.8K
15:58 50.26 50.26 49.97 50.09 3.6K
15:59 50.01 50.06 49.92 50.06 1.8K
16:00 50.06 50.06 49.92 49.92 12.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar