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 51.96 53.21 51.14 51.14 9.2K
09:32 51.14 51.14 51.14 51.14 0.0K
09:33 51.92 52.08 51.92 52.08 1.9K
09:34 52.08 52.32 52.08 52.32 0.4K
09:35 52.32 52.32 52.32 52.32 0.2K
09:36 52.32 52.32 52.32 52.32 0.7K
09:37 52.32 52.32 51.83 51.83 0.2K
09:38 51.83 51.83 51.83 51.83 0.0K
09:39 52.25 52.25 52.25 52.25 0.4K
09:40 52.01 52.01 52.01 52.01 4.2K
09:41 52.01 52.01 52.01 52.01 0.3K
09:42 52.01 52.01 52.01 52.01 0.1K
09:43 52.01 52.01 52.01 52.01 0.1K
09:44 52.01 52.25 52.01 52.25 0.2K
09:45 52.25 52.25 51.90 51.90 1.1K
09:46 51.90 51.90 51.71 51.71 1.1K
09:47 51.71 51.71 51.40 51.40 4.1K
09:48 51.45 51.45 51.45 51.45 1.0K
09:49 51.45 51.45 51.12 51.12 0.5K
09:50 51.12 51.18 51.12 51.18 0.6K
09:51 51.18 51.24 51.17 51.17 0.8K
09:52 51.17 51.17 51.17 51.17 0.1K
09:53 51.12 51.12 50.97 50.97 0.8K
09:54 51.00 51.00 51.00 51.00 0.3K
09:55 51.00 51.07 51.00 51.07 0.1K
09:56 51.07 51.07 51.07 51.07 0.1K
09:57 50.88 50.88 50.88 50.88 0.2K
09:58 50.88 50.88 50.88 50.88 0.1K
09:59 50.88 50.88 50.88 50.88 0.0K
10:00 50.88 50.88 50.32 50.32 3.9K
10:01 50.95 50.95 50.52 50.85 1.5K
10:02 50.85 50.85 50.38 50.38 1.0K
10:03 50.38 50.38 50.38 50.38 0.1K
10:04 50.38 50.38 50.38 50.38 0.2K
10:05 50.52 50.83 50.52 50.67 1.5K
10:06 50.66 50.66 50.66 50.66 1.1K
10:07 50.66 50.66 50.66 50.66 0.1K
10:08 50.66 50.69 50.66 50.69 0.2K
10:09 50.69 50.69 50.69 50.69 0.1K
10:10 50.69 50.69 50.69 50.69 0.1K
10:11 50.69 50.69 50.69 50.69 0.2K
10:12 50.69 50.88 50.69 50.88 1.3K
10:13 50.88 50.88 50.88 50.88 0.2K
10:14 50.88 50.99 50.88 50.99 0.5K
10:15 51.02 51.02 51.02 51.02 1.0K
10:16 51.02 51.02 51.02 51.02 0.5K
10:17 51.02 51.02 51.02 51.02 0.0K
10:18 51.02 51.02 51.02 51.02 0.1K
10:19 51.02 51.02 51.02 51.02 0.1K
10:20 51.02 51.02 51.02 51.02 0.1K
10:21 51.02 51.72 51.02 51.72 0.4K
10:22 51.72 51.72 51.72 51.72 0.0K
10:23 51.50 51.50 51.50 51.50 0.5K
10:24 51.39 51.39 51.39 51.39 0.3K
10:25 51.39 51.39 51.39 51.39 0.2K
10:26 51.57 51.57 51.57 51.57 0.5K
10:27 51.50 51.50 51.35 51.36 2.0K
10:28 51.36 51.36 51.13 51.13 0.2K
10:29 51.13 51.13 51.13 51.13 0.0K
10:30 51.13 51.13 51.13 51.13 0.1K
10:31 51.13 51.36 51.13 51.36 0.6K
10:32 51.36 51.36 51.36 51.36 0.1K
10:33 51.41 51.41 51.27 51.27 0.2K
10:34 51.27 51.27 51.27 51.27 0.1K
10:35 51.27 51.27 51.17 51.17 0.6K
10:36 51.20 51.20 51.20 51.20 0.7K
10:37 51.20 51.20 51.20 51.20 0.0K
10:38 51.20 51.20 51.20 51.20 0.0K
10:39 51.20 51.20 50.97 50.97 0.2K
10:40 50.97 50.97 50.97 50.97 0.1K
10:41 50.97 50.97 50.97 50.97 0.1K
10:42 51.24 51.24 51.24 51.24 0.2K
10:43 51.24 51.24 51.24 51.24 0.0K
10:44 51.24 51.24 51.24 51.24 0.5K
10:45 51.24 51.24 50.87 50.87 0.3K
10:46 50.87 50.87 50.87 50.87 0.1K
10:47 50.87 50.87 50.83 50.87 0.2K
10:48 50.87 50.87 50.87 50.87 0.1K
10:49 50.84 50.86 50.84 50.86 0.3K
10:50 50.76 51.03 50.76 51.03 0.8K
10:51 51.03 51.03 50.96 50.96 0.3K
10:52 50.83 51.00 50.83 51.00 0.7K
10:53 51.00 51.00 50.85 50.97 0.4K
10:54 50.97 51.04 50.97 51.04 1.1K
10:55 50.94 50.96 50.94 50.96 0.5K
10:56 50.96 51.08 50.93 51.08 1.2K
10:57 51.00 51.00 50.88 50.88 0.3K
10:58 50.78 50.78 50.78 50.78 0.6K
10:59 50.78 50.97 50.78 50.95 0.9K
11:00 50.95 50.95 50.79 50.79 0.5K
11:01 50.79 50.93 50.79 50.93 1.1K
11:02 50.93 50.93 50.93 50.93 0.1K
11:03 50.93 50.93 50.93 50.93 0.2K
11:04 50.93 50.93 50.76 50.76 0.1K
11:05 50.76 50.76 50.43 50.43 1.0K
11:06 50.43 50.60 50.35 50.35 0.5K
11:07 50.59 50.61 50.59 50.61 0.8K
11:08 50.61 50.80 50.61 50.80 0.7K
11:09 50.80 50.80 50.80 50.80 0.0K
11:10 50.80 50.80 50.80 50.80 0.1K
11:11 50.80 50.80 50.80 50.80 0.0K
11:12 50.82 50.82 50.71 50.71 0.8K
11:13 50.71 50.71 50.69 50.69 0.4K
11:14 50.69 50.69 50.69 50.69 0.0K
11:15 50.69 50.78 50.69 50.78 1.7K
11:16 50.78 50.78 50.53 50.53 0.8K
11:17 50.58 50.78 50.58 50.78 1.2K
11:18 50.78 50.78 50.78 50.78 0.0K
11:19 50.78 50.78 50.78 50.78 0.1K
11:20 50.78 50.78 50.78 50.78 0.0K
11:21 50.78 50.78 50.78 50.78 0.2K
11:22 50.78 50.78 50.78 50.78 0.4K
11:23 50.78 50.78 50.78 50.78 0.0K
11:24 50.78 50.78 50.64 50.64 1.4K
11:25 50.64 50.64 50.64 50.64 0.0K
11:26 50.64 50.64 50.64 50.64 0.1K
11:27 50.64 50.79 50.64 50.79 0.4K
11:28 50.79 50.79 50.79 50.79 0.6K
11:29 50.87 50.87 50.75 50.75 2.0K
11:30 50.73 50.73 50.73 50.73 0.2K
11:31 50.75 50.75 50.75 50.75 0.2K
11:32 50.75 50.75 50.72 50.72 0.6K
11:33 50.72 50.72 50.72 50.72 0.0K
11:34 50.72 50.72 50.72 50.72 0.0K
11:35 50.72 50.72 50.72 50.72 0.1K
11:36 50.72 50.72 50.72 50.72 0.0K
11:37 50.72 50.72 50.72 50.72 0.4K
11:38 50.72 50.72 50.72 50.72 0.0K
11:39 50.72 50.72 50.64 50.66 0.4K
11:40 50.59 50.65 50.59 50.65 0.8K
11:41 50.65 50.65 50.65 50.65 0.0K
11:42 50.65 50.65 50.65 50.65 0.0K
11:43 50.65 50.65 50.65 50.65 0.1K
11:44 50.65 50.83 50.65 50.83 0.3K
11:45 50.83 50.83 50.83 50.83 0.1K
11:46 50.83 50.83 50.83 50.83 0.5K
11:47 50.83 50.83 50.83 50.83 0.0K
11:48 50.83 50.87 50.83 50.87 0.5K
11:49 50.87 50.87 50.87 50.87 0.1K
11:50 50.81 50.81 50.81 50.81 0.8K
11:51 50.81 50.92 50.79 50.92 0.4K
11:52 50.92 50.92 50.92 50.92 0.0K
11:53 50.92 50.92 50.92 50.92 0.0K
11:54 50.92 50.92 50.92 50.92 0.1K
11:55 50.81 50.95 50.81 50.95 0.6K
11:56 50.95 50.95 50.95 50.95 0.0K
11:57 50.95 50.95 50.65 50.65 3.1K
11:58 50.66 50.66 50.66 50.66 0.3K
11:59 50.66 50.66 50.66 50.66 0.2K
12:00 50.60 50.60 50.55 50.55 1.0K
12:01 50.55 50.55 50.55 50.55 0.4K
12:02 50.55 50.55 50.55 50.55 0.0K
12:03 50.55 50.55 50.55 50.55 0.0K
12:04 50.55 50.55 50.55 50.55 0.0K
12:05 50.60 50.60 50.53 50.53 0.6K
12:06 50.53 50.53 50.53 50.53 0.2K
12:07 50.53 50.53 50.53 50.53 0.0K
12:08 50.53 50.53 50.53 50.53 0.0K
12:09 50.53 50.53 50.53 50.53 0.1K
12:10 50.53 50.53 50.53 50.53 0.1K
12:11 50.53 50.53 50.53 50.53 0.1K
12:12 50.53 50.60 50.53 50.60 0.4K
12:13 50.60 50.60 50.60 50.60 0.0K
12:14 50.60 50.66 50.60 50.66 0.5K
12:15 50.66 50.66 50.66 50.66 0.0K
12:16 50.60 50.60 50.60 50.60 0.1K
12:17 50.60 50.60 50.60 50.60 0.0K
12:18 50.60 50.60 50.60 50.60 0.1K
12:19 50.60 50.67 50.60 50.67 0.5K
12:20 50.67 50.67 50.59 50.59 0.1K
12:21 50.59 50.59 50.59 50.59 0.2K
12:22 50.59 50.59 50.59 50.59 0.1K
12:23 50.59 50.59 50.59 50.59 0.1K
12:24 50.54 50.54 50.54 50.54 0.2K
12:25 50.54 50.54 50.54 50.54 0.2K
12:26 50.54 50.54 50.51 50.51 0.5K
12:27 50.51 50.77 50.51 50.77 2.3K
12:28 50.77 50.77 50.67 50.67 0.6K
12:29 50.67 50.73 50.67 50.73 0.2K
12:30 50.73 50.73 50.73 50.73 0.0K
12:31 50.80 50.80 50.80 50.80 0.2K
12:32 50.80 50.80 50.80 50.80 0.3K
12:33 50.80 50.80 50.80 50.80 0.0K
12:34 50.80 50.94 50.80 50.94 0.1K
12:35 50.94 50.94 50.94 50.94 0.6K
12:36 50.91 50.91 50.91 50.91 0.1K
12:37 50.91 50.91 50.91 50.91 0.3K
12:38 51.08 51.17 51.08 51.17 0.9K
12:39 51.17 51.19 51.17 51.17 0.3K
12:40 51.17 51.17 51.17 51.17 0.2K
12:41 51.18 51.18 51.15 51.15 0.8K
12:42 51.20 51.20 51.19 51.19 7.0K
12:43 51.28 51.28 51.17 51.17 1.2K
12:44 51.40 51.40 51.40 51.40 0.3K
12:45 51.47 51.47 51.41 51.41 1.7K
12:46 51.41 51.51 51.41 51.42 1.3K
12:47 51.42 51.42 51.37 51.37 0.2K
12:48 51.37 51.37 51.37 51.37 0.0K
12:49 51.37 51.37 51.24 51.24 0.5K
12:50 51.24 51.24 51.24 51.24 0.1K
12:51 51.24 51.36 51.24 51.36 0.5K
12:52 51.36 51.36 51.36 51.36 0.3K
12:53 51.36 51.36 51.36 51.36 0.0K
12:54 51.36 51.36 51.16 51.16 0.1K
12:55 51.16 51.16 51.06 51.06 0.1K
12:56 51.06 51.06 51.06 51.06 0.1K
12:57 51.06 51.06 50.92 50.92 0.2K
12:58 50.92 50.92 50.92 50.92 0.2K
12:59 50.92 50.92 50.79 50.79 0.2K
13:00 50.79 50.80 50.79 50.80 0.1K
13:01 50.80 50.93 50.80 50.93 0.2K
13:02 50.93 50.93 50.80 50.80 0.5K
13:03 50.90 50.90 50.67 50.67 1.4K
13:04 50.67 50.70 50.67 50.70 0.1K
13:05 50.69 50.70 50.69 50.70 0.2K
13:06 50.75 50.75 50.75 50.75 0.1K
13:07 50.75 50.75 50.75 50.75 0.0K
13:08 50.80 50.80 50.80 50.80 6.0K
13:09 50.80 50.96 50.80 50.96 1.1K
13:10 50.77 50.77 50.77 50.77 0.2K
13:11 50.77 51.00 50.77 51.00 0.1K
13:12 50.93 50.95 50.93 50.95 0.6K
13:13 50.95 50.95 50.95 50.95 0.0K
13:14 50.95 50.95 50.95 50.95 0.0K
13:15 50.95 50.95 50.95 50.95 0.2K
13:16 50.95 51.13 50.95 51.13 1.1K
13:17 51.13 51.13 51.13 51.13 0.0K
13:18 51.13 51.13 51.13 51.13 0.0K
13:19 51.13 51.24 51.13 51.24 0.2K
13:20 51.24 51.24 51.24 51.24 0.1K
13:21 51.24 51.24 51.24 51.24 0.0K
13:22 51.24 51.24 51.11 51.11 0.1K
13:23 51.11 51.11 51.11 51.11 0.1K
13:24 51.11 51.11 51.11 51.11 0.0K
13:25 51.11 51.11 51.11 51.11 0.0K
13:26 51.11 51.11 51.11 51.11 0.2K
13:27 51.11 51.20 51.11 51.20 0.1K
13:28 51.20 51.20 51.20 51.20 0.1K
13:29 51.12 51.12 51.12 51.12 0.1K
13:30 51.12 51.12 51.12 51.12 0.0K
13:31 51.12 51.12 51.11 51.11 0.4K
13:32 51.11 51.11 51.11 51.11 0.0K
13:33 51.11 51.14 51.11 51.14 0.2K
13:34 51.14 51.14 51.11 51.11 0.2K
13:35 51.11 51.24 51.11 51.24 0.1K
13:36 51.24 51.24 51.11 51.11 0.3K
13:37 51.11 51.11 51.01 51.01 1.0K
13:38 51.01 51.29 51.01 51.29 1.2K
13:39 51.29 51.29 51.29 51.29 0.0K
13:40 51.29 51.29 51.29 51.29 0.0K
13:41 51.29 51.30 51.23 51.23 1.2K
13:42 51.23 51.27 51.23 51.27 0.1K
13:43 51.26 51.26 51.12 51.12 2.4K
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 51.12 51.34 51.12 51.30 1.4K
13:47 51.30 51.30 51.30 51.30 0.1K
13:48 51.36 51.36 51.33 51.33 2.0K
13:49 51.33 51.33 51.33 51.33 0.1K
13:50 51.33 51.33 51.33 51.33 0.0K
13:51 51.33 51.33 51.25 51.25 0.2K
13:52 51.25 51.32 51.20 51.32 0.6K
13:53 51.32 51.37 51.32 51.37 0.2K
13:54 51.37 51.38 51.37 51.38 0.2K
13:55 51.38 51.42 51.38 51.42 0.4K
13:56 51.42 51.49 51.34 51.49 3.9K
13:57 51.49 51.49 51.47 51.47 0.3K
13:58 51.47 51.63 51.47 51.63 0.6K
13:59 51.63 51.63 51.58 51.58 0.7K
14:00 51.58 51.64 51.58 51.64 0.1K
14:01 51.64 51.70 51.60 51.60 1.3K
14:02 51.60 51.60 51.60 51.60 0.1K
14:03 51.60 51.60 51.60 51.60 0.0K
14:04 51.72 51.72 51.72 51.72 0.1K
14:05 51.65 51.65 51.65 51.65 0.3K
14:06 51.65 51.65 51.65 51.65 0.0K
14:07 51.65 51.65 51.65 51.65 0.0K
14:08 51.72 51.82 51.72 51.80 1.4K
14:09 51.80 51.88 51.80 51.88 1.4K
14:10 51.88 51.93 51.88 51.93 0.4K
14:11 51.93 52.10 51.93 52.10 1.2K
14:12 52.32 52.32 52.32 52.32 0.3K
14:13 52.32 52.34 52.32 52.34 0.4K
14:14 52.36 52.39 52.27 52.27 1.8K
14:15 52.27 52.33 52.27 52.33 1.2K
14:16 52.33 52.33 52.33 52.33 0.1K
14:17 52.33 52.33 52.06 52.06 0.9K
14:18 52.06 52.06 52.06 52.06 0.1K
14:19 52.26 52.26 52.22 52.22 0.3K
14:20 52.22 52.22 52.11 52.11 0.2K
14:21 52.08 52.25 52.08 52.16 0.8K
14:22 52.16 52.16 52.16 52.16 0.1K
14:23 52.16 52.16 52.16 52.16 0.0K
14:24 52.16 52.16 52.16 52.16 0.3K
14:25 52.16 52.16 52.16 52.16 0.1K
14:26 52.16 52.16 52.14 52.14 0.1K
14:27 52.14 52.18 52.14 52.18 0.2K
14:28 52.18 52.19 52.18 52.19 0.2K
14:29 52.19 52.20 52.19 52.20 0.2K
14:30 52.20 52.20 52.18 52.18 0.5K
14:31 52.18 52.18 52.18 52.18 0.6K
14:32 52.18 52.18 52.18 52.18 0.3K
14:33 52.18 52.18 52.17 52.17 0.1K
14:34 52.17 52.17 52.15 52.15 0.2K
14:35 52.15 52.15 52.15 52.15 0.3K
14:36 52.15 52.34 52.15 52.34 3.8K
14:37 52.34 52.34 52.21 52.21 0.3K
14:38 52.22 52.35 52.22 52.35 0.9K
14:39 52.23 52.23 52.23 52.23 0.3K
14:40 52.23 52.23 52.01 52.01 1.1K
14:41 52.01 52.06 51.81 52.06 0.9K
14:42 52.06 52.06 51.97 51.97 0.2K
14:43 51.97 51.97 51.97 51.97 0.1K
14:44 51.97 51.97 51.88 51.88 0.7K
14:45 51.90 51.90 51.90 51.90 0.3K
14:46 51.90 51.90 51.87 51.87 0.4K
14:47 51.87 52.11 51.87 52.11 0.4K
14:48 52.11 52.11 52.11 52.11 0.1K
14:49 52.11 52.13 52.11 52.13 0.2K
14:50 52.13 52.13 52.13 52.13 0.1K
14:51 52.13 52.13 52.13 52.13 0.1K
14:52 52.13 52.24 52.13 52.24 0.1K
14:53 52.24 52.24 52.24 52.24 0.0K
14:54 52.24 52.24 52.24 52.24 0.0K
14:55 52.24 52.24 52.24 52.24 0.0K
14:56 52.24 52.24 52.18 52.18 0.3K
14:57 52.18 52.25 52.17 52.18 0.5K
14:58 52.18 52.18 52.18 52.18 0.0K
14:59 52.18 52.18 52.18 52.18 0.3K
15:00 52.18 52.24 52.18 52.24 0.1K
15:01 52.24 52.24 52.23 52.23 0.2K
15:02 52.23 52.24 52.23 52.24 0.2K
15:03 52.24 52.46 52.24 52.46 1.1K
15:04 52.46 52.60 52.46 52.60 0.7K
15:05 52.60 52.60 52.60 52.60 0.3K
15:06 52.60 52.60 52.60 52.60 0.2K
15:07 52.60 52.60 52.60 52.60 3.1K
15:08 52.60 52.60 52.60 52.60 0.0K
15:09 52.60 52.71 52.60 52.71 1.0K
15:10 52.71 52.71 52.71 52.71 0.2K
15:11 52.71 52.71 52.71 52.71 0.3K
15:12 52.71 52.78 52.67 52.67 3.6K
15:13 52.67 52.70 52.67 52.70 0.7K
15:14 52.73 52.73 52.68 52.71 0.7K
15:15 52.78 52.78 52.56 52.56 3.9K
15:16 52.58 52.58 52.46 52.46 0.5K
15:17 52.55 52.55 52.45 52.45 0.8K
15:18 52.45 52.45 52.45 52.45 0.5K
15:19 52.45 52.54 52.45 52.54 0.6K
15:20 52.54 52.59 52.54 52.55 1.1K
15:21 52.55 52.55 52.53 52.53 0.5K
15:22 52.53 52.77 52.53 52.77 3.3K
15:23 52.80 52.95 52.80 52.95 0.6K
15:24 52.95 52.96 52.95 52.95 0.3K
15:25 52.99 52.99 52.93 52.93 0.3K
15:26 52.73 53.00 52.73 53.00 1.2K
15:27 52.97 52.97 52.73 52.73 0.9K
15:28 52.73 52.98 52.73 52.98 0.5K
15:29 52.98 52.98 52.98 52.98 0.1K
15:30 52.98 52.98 52.98 52.98 0.2K
15:31 52.98 52.98 52.72 52.85 0.5K
15:32 52.85 52.85 52.85 52.85 0.3K
15:33 52.85 52.89 52.85 52.89 0.2K
15:34 52.89 52.89 52.89 52.89 0.4K
15:35 52.89 52.89 52.72 52.84 3.5K
15:36 52.84 52.84 52.84 52.84 0.1K
15:37 52.83 52.90 52.78 52.90 0.6K
15:38 52.90 52.90 52.90 52.90 0.0K
15:39 52.90 52.90 52.87 52.87 0.4K
15:40 52.87 52.87 52.87 52.87 0.4K
15:41 52.87 52.87 52.87 52.87 0.4K
15:42 52.87 52.87 52.87 52.87 2.5K
15:43 53.07 53.07 53.07 53.07 2.2K
15:44 53.07 53.09 53.07 53.09 0.3K
15:45 53.08 53.08 53.08 53.08 1.3K
15:46 52.96 53.20 52.96 53.20 3.2K
15:47 53.20 53.23 53.20 53.23 0.8K
15:48 53.23 53.23 53.13 53.13 5.4K
15:49 53.13 53.13 52.93 52.93 0.6K
15:50 52.93 52.93 52.93 52.93 0.6K
15:51 53.00 53.00 52.96 53.00 4.7K
15:52 53.01 53.03 52.99 53.03 3.3K
15:53 53.03 53.03 52.94 52.94 1.3K
15:54 52.86 52.92 52.86 52.86 3.0K
15:55 52.86 52.87 52.86 52.87 1.0K
15:56 52.74 52.74 52.50 52.50 3.7K
15:57 52.50 52.50 52.43 52.43 2.0K
15:58 52.42 52.50 52.42 52.50 5.3K
15:59 52.39 52.46 52.33 52.33 4.6K
16:00 52.33 52.33 52.00 52.24 25.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar