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 53.12 53.50 51.01 52.79 13.0K
09:32 52.79 53.27 52.79 53.27 0.6K
09:33 52.50 52.90 52.50 52.90 0.5K
09:34 52.90 52.90 52.90 52.90 0.0K
09:35 52.90 52.90 52.90 52.90 0.3K
09:36 52.90 52.90 52.84 52.84 1.9K
09:37 52.84 52.84 52.81 52.81 0.7K
09:38 52.81 53.08 52.45 52.45 0.8K
09:39 52.68 52.69 52.64 52.64 0.6K
09:40 53.00 53.00 53.00 53.00 0.2K
09:41 53.00 53.00 53.00 53.00 0.2K
09:42 53.00 53.00 52.65 52.65 0.1K
09:43 52.65 52.65 52.65 52.65 0.0K
09:44 52.65 52.65 52.65 52.65 0.0K
09:45 52.65 52.65 52.49 52.50 0.5K
09:46 52.50 52.50 52.50 52.50 0.7K
09:47 52.50 52.50 52.50 52.50 0.1K
09:48 52.50 52.50 52.50 52.50 0.0K
09:49 53.00 53.00 53.00 53.00 0.4K
09:50 53.00 53.00 53.00 53.00 0.2K
09:51 53.00 53.00 53.00 53.00 0.9K
09:52 52.95 52.95 52.95 52.95 1.1K
09:53 52.95 52.95 52.95 52.95 0.2K
09:54 53.05 53.05 53.05 53.05 0.3K
09:55 53.05 53.05 52.87 52.87 0.2K
09:56 52.87 52.88 52.87 52.88 0.2K
09:57 52.88 52.89 52.88 52.89 0.3K
09:58 52.89 52.90 52.89 52.90 0.2K
09:59 52.90 52.90 52.90 52.90 0.0K
10:00 52.90 52.90 52.64 52.64 6.4K
10:01 52.64 52.65 52.50 52.50 2.2K
10:02 52.50 52.50 52.27 52.29 0.5K
10:03 52.29 52.46 52.29 52.46 0.3K
10:04 52.46 52.46 52.46 52.46 0.1K
10:05 52.46 52.46 52.46 52.46 0.1K
10:06 52.46 52.46 52.46 52.46 0.1K
10:07 52.46 52.46 52.46 52.46 0.2K
10:08 52.47 52.47 52.25 52.25 0.5K
10:09 52.12 52.29 52.12 52.29 3.1K
10:10 52.29 52.29 52.29 52.29 0.0K
10:11 52.29 52.29 52.00 52.00 5.7K
10:12 52.00 52.00 52.00 52.00 0.3K
10:13 52.00 52.00 52.00 52.00 0.5K
10:14 52.00 52.00 52.00 52.00 0.4K
10:15 52.00 52.00 51.52 51.52 1.1K
10:16 51.52 51.52 51.52 51.52 0.1K
10:17 51.84 52.00 51.84 52.00 1.1K
10:18 52.00 52.04 52.00 52.04 0.1K
10:19 52.04 52.04 52.04 52.04 0.8K
10:20 52.04 52.04 52.04 52.04 0.0K
10:21 51.85 51.85 51.85 51.85 0.8K
10:22 51.85 51.85 51.85 51.85 0.0K
10:23 51.89 51.89 51.89 51.89 0.3K
10:24 51.71 51.88 51.71 51.88 3.4K
10:25 51.78 51.78 51.70 51.70 0.2K
10:26 51.70 51.70 51.70 51.70 0.0K
10:27 51.40 51.40 51.39 51.39 0.7K
10:28 51.39 51.40 51.39 51.40 2.1K
10:29 51.40 51.63 51.39 51.63 0.7K
10:30 51.63 51.63 51.38 51.38 0.4K
10:31 51.38 51.43 51.35 51.43 1.1K
10:32 51.31 51.31 51.31 51.31 0.1K
10:33 51.31 51.40 51.31 51.40 0.5K
10:34 51.40 51.40 51.40 51.40 0.0K
10:35 51.40 51.40 51.40 51.40 0.1K
10:36 51.40 51.40 51.40 51.40 0.1K
10:37 51.40 51.40 51.40 51.40 0.2K
10:38 51.40 51.40 51.40 51.40 0.0K
10:39 51.40 51.40 51.40 51.40 0.1K
10:40 51.40 51.40 51.40 51.40 0.0K
10:41 51.40 51.53 51.40 51.53 0.1K
10:42 51.53 51.53 51.46 51.46 0.9K
10:43 51.46 51.46 51.46 51.46 0.0K
10:44 51.46 51.46 51.46 51.46 0.2K
10:45 51.29 51.29 51.29 51.29 0.2K
10:46 51.29 51.29 51.29 51.29 0.1K
10:47 51.29 51.29 51.29 51.29 0.1K
10:48 51.29 51.29 51.29 51.29 0.1K
10:49 51.29 51.29 51.29 51.29 0.1K
10:50 51.29 51.29 51.29 51.29 0.0K
10:51 51.29 51.29 51.29 51.29 0.1K
10:52 51.29 51.29 51.29 51.29 0.1K
10:53 51.29 51.29 51.29 51.29 0.0K
10:54 51.29 51.29 51.29 51.29 0.0K
10:55 51.29 51.29 51.29 51.29 0.0K
10:56 51.45 51.45 51.45 51.45 0.2K
10:57 51.45 51.63 51.45 51.63 0.3K
10:58 51.63 51.63 51.45 51.45 0.2K
10:59 51.45 51.45 51.45 51.45 0.1K
11:00 51.33 51.51 51.33 51.51 0.5K
11:01 51.51 51.51 51.51 51.51 0.0K
11:02 51.51 51.51 51.51 51.51 0.0K
11:03 51.51 51.62 51.51 51.62 0.7K
11:04 51.62 51.62 51.62 51.62 0.0K
11:05 51.62 51.62 51.40 51.40 0.7K
11:06 51.40 51.40 51.40 51.40 0.1K
11:07 51.40 51.40 51.40 51.40 0.0K
11:08 51.40 51.40 51.40 51.40 0.0K
11:09 51.40 51.40 51.40 51.40 0.0K
11:10 51.40 51.40 51.40 51.40 0.1K
11:11 51.40 51.40 51.40 51.40 0.0K
11:12 51.40 51.40 51.40 51.40 0.0K
11:13 51.40 51.40 51.40 51.40 0.2K
11:14 51.40 51.40 51.40 51.40 0.0K
11:15 51.40 51.59 51.40 51.59 0.8K
11:16 51.59 51.59 51.59 51.59 0.0K
11:17 51.59 51.59 51.59 51.59 0.0K
11:18 51.59 51.59 51.45 51.45 0.4K
11:19 51.45 51.45 51.45 51.45 0.2K
11:20 51.45 51.45 51.45 51.45 0.1K
11:21 51.45 51.45 51.45 51.45 0.0K
11:22 51.45 51.45 51.45 51.45 0.0K
11:23 51.45 51.45 51.45 51.45 0.0K
11:24 51.45 51.45 51.45 51.45 0.0K
11:25 51.45 51.45 51.45 51.45 0.0K
11:26 51.45 51.45 51.45 51.45 0.0K
11:27 51.48 51.48 51.40 51.40 1.8K
11:28 51.40 51.41 51.40 51.41 0.2K
11:29 51.41 51.48 51.41 51.48 0.8K
11:30 51.48 51.48 51.45 51.45 0.4K
11:31 51.45 51.45 51.45 51.45 0.1K
11:32 51.45 51.45 51.45 51.45 0.0K
11:33 51.45 51.45 51.45 51.45 0.1K
11:34 51.45 51.45 51.45 51.45 0.2K
11:35 51.45 51.45 51.45 51.45 0.0K
11:36 51.45 51.45 51.45 51.45 0.1K
11:37 51.36 51.36 51.36 51.36 1.2K
11:38 51.36 51.36 51.36 51.36 0.1K
11:39 51.36 51.36 51.36 51.36 0.1K
11:40 51.36 51.36 51.36 51.36 0.4K
11:41 51.36 51.36 51.36 51.36 0.0K
11:42 51.36 51.36 51.36 51.36 0.0K
11:43 51.36 51.36 51.36 51.36 0.2K
11:44 51.36 51.36 51.36 51.36 0.0K
11:45 51.36 51.36 51.36 51.36 0.0K
11:46 51.05 51.05 51.05 51.05 0.6K
11:47 51.05 51.05 51.05 51.05 0.0K
11:48 51.05 51.05 51.05 51.05 0.0K
11:49 51.05 51.05 51.05 51.05 0.2K
11:50 51.05 51.21 51.05 51.06 0.9K
11:51 51.06 51.06 51.06 51.06 0.1K
11:52 51.06 51.06 51.06 51.06 0.1K
11:53 51.06 51.06 51.06 51.06 0.3K
11:54 51.06 51.06 51.04 51.04 0.3K
11:55 51.05 51.19 51.05 51.19 1.1K
11:56 51.01 51.03 51.01 51.03 0.4K
11:57 51.03 51.03 51.03 51.03 0.0K
11:58 51.04 51.20 51.04 51.20 0.6K
11:59 51.20 51.20 51.20 51.20 0.1K
12:00 51.20 51.20 51.15 51.15 3.4K
12:01 51.16 51.35 51.16 51.35 0.7K
12:02 51.19 51.19 51.19 51.19 0.3K
12:03 51.19 51.19 51.19 51.19 0.0K
12:04 51.19 51.19 51.19 51.19 0.0K
12:05 51.19 51.19 51.19 51.19 0.1K
12:06 51.19 51.19 51.19 51.19 0.1K
12:07 51.19 51.19 51.19 51.19 0.1K
12:08 51.19 51.19 51.19 51.19 0.1K
12:09 51.19 51.19 51.19 51.19 0.1K
12:10 51.19 51.38 51.19 51.38 0.6K
12:11 51.38 51.38 51.19 51.19 1.1K
12:12 51.19 51.19 51.19 51.19 0.2K
12:13 51.19 51.19 51.19 51.19 0.0K
12:14 51.19 51.19 51.19 51.19 0.1K
12:15 51.19 51.19 51.19 51.19 0.1K
12:16 51.19 51.19 51.19 51.19 0.0K
12:17 51.19 51.19 51.19 51.19 0.0K
12:18 51.19 51.19 50.87 50.87 0.7K
12:19 50.87 50.87 50.87 50.87 0.3K
12:20 50.87 50.87 50.87 50.87 0.2K
12:21 50.87 50.87 50.87 50.87 0.0K
12:22 50.87 50.87 50.85 50.85 0.2K
12:23 50.85 50.85 50.85 50.85 0.1K
12:24 50.85 50.85 50.85 50.85 0.0K
12:25 50.85 50.85 50.79 50.79 0.7K
12:26 50.79 50.79 50.79 50.79 0.2K
12:27 50.79 50.79 50.72 50.72 1.1K
12:28 50.72 50.72 50.62 50.62 0.1K
12:29 50.62 50.62 50.62 50.62 0.0K
12:30 50.62 50.62 50.62 50.62 0.0K
12:31 50.62 50.62 50.62 50.62 0.0K
12:32 50.62 50.62 50.62 50.62 0.2K
12:33 50.62 50.62 50.62 50.62 0.1K
12:34 50.62 50.62 50.61 50.61 0.2K
12:35 50.61 50.61 50.61 50.61 0.1K
12:36 50.61 50.61 50.61 50.61 0.1K
12:37 50.61 50.61 50.61 50.61 0.0K
12:38 50.61 50.80 50.61 50.80 0.2K
12:39 50.80 50.80 50.80 50.80 0.1K
12:40 50.80 50.80 50.80 50.80 0.3K
12:41 50.80 50.80 50.80 50.80 0.0K
12:42 50.53 50.53 50.30 50.43 1.9K
12:43 50.43 50.43 50.43 50.43 0.3K
12:44 50.43 50.44 50.43 50.44 0.2K
12:45 50.30 50.30 50.30 50.30 1.1K
12:46 50.30 50.30 50.30 50.30 0.3K
12:47 50.30 50.30 50.18 50.18 0.2K
12:48 50.18 50.18 50.18 50.18 0.0K
12:49 50.18 50.18 50.18 50.18 0.2K
12:50 50.18 50.18 50.18 50.18 0.2K
12:51 50.18 50.26 50.18 50.26 0.7K
12:52 50.26 50.26 50.10 50.10 0.9K
12:53 50.10 50.10 50.10 50.10 0.9K
12:54 50.10 50.10 50.00 50.00 0.6K
12:55 50.13 50.13 50.13 50.13 0.3K
12:56 50.13 50.13 50.13 50.13 0.3K
12:57 50.13 50.13 50.00 50.00 1.8K
12:58 50.00 50.00 49.79 49.79 0.8K
12:59 49.79 49.79 49.79 49.79 0.1K
13:00 49.79 49.79 49.78 49.78 0.7K
13:01 49.78 49.92 49.52 49.92 1.4K
13:02 49.92 49.92 49.92 49.92 0.0K
13:03 49.92 49.92 49.92 49.92 0.1K
13:04 49.92 49.97 49.92 49.97 0.2K
13:05 49.97 49.97 49.92 49.92 0.1K
13:06 49.92 49.94 49.91 49.94 0.3K
13:07 49.94 49.94 49.94 49.94 0.1K
13:08 49.94 49.94 49.82 49.82 0.1K
13:09 49.82 49.82 49.82 49.82 0.3K
13:10 49.82 49.82 49.82 49.82 0.0K
13:11 49.82 49.82 49.82 49.82 0.1K
13:12 49.82 49.82 49.82 49.82 0.2K
13:13 49.82 49.82 49.82 49.82 0.2K
13:14 49.82 49.82 49.82 49.82 0.0K
13:15 49.82 49.82 49.82 49.82 1.1K
13:16 49.82 49.82 49.82 49.82 0.8K
13:17 49.82 49.82 49.82 49.82 0.2K
13:18 49.82 50.02 49.82 50.02 0.2K
13:19 50.02 50.02 50.02 50.02 0.1K
13:20 49.87 49.96 49.87 49.96 0.9K
13:21 49.96 49.96 49.96 49.96 0.0K
13:22 49.96 49.96 49.96 49.96 0.3K
13:23 49.96 49.96 49.96 49.96 0.1K
13:24 49.86 50.00 49.86 50.00 1.2K
13:25 49.87 49.87 49.87 49.87 1.0K
13:26 49.87 49.90 49.81 49.90 1.3K
13:27 49.90 49.90 49.90 49.90 0.3K
13:28 49.90 49.90 49.90 49.90 0.1K
13:29 49.90 49.90 49.90 49.90 0.1K
13:30 49.90 49.90 49.90 49.90 0.3K
13:31 49.90 49.90 49.90 49.90 0.2K
13:32 49.67 49.67 49.65 49.65 0.3K
13:33 49.66 49.66 49.66 49.66 0.6K
13:34 49.66 49.66 49.66 49.66 0.0K
13:35 49.66 49.66 49.66 49.66 0.2K
13:36 49.77 49.77 49.77 49.77 0.1K
13:37 49.77 49.77 49.77 49.77 0.0K
13:38 49.77 49.77 49.77 49.77 0.1K
13:39 49.92 50.10 49.92 50.10 1.2K
13:40 50.10 50.10 50.10 50.10 0.0K
13:41 50.10 50.10 49.98 49.98 0.3K
13:42 49.98 49.98 49.70 49.70 4.2K
13:43 49.70 49.70 49.70 49.70 0.0K
13:44 49.70 49.70 49.70 49.70 0.1K
13:45 49.70 49.70 49.70 49.70 0.1K
13:46 49.70 49.70 49.70 49.70 0.0K
13:47 49.70 49.70 49.70 49.70 0.0K
13:48 49.70 49.79 49.70 49.79 1.0K
13:49 49.79 49.79 49.79 49.79 0.0K
13:50 49.79 49.79 49.79 49.79 0.0K
13:51 49.79 49.79 49.69 49.69 0.3K
13:52 49.69 49.69 49.69 49.69 0.2K
13:53 49.51 49.77 49.51 49.77 0.3K
13:54 49.77 49.77 49.77 49.77 0.0K
13:55 49.77 49.77 49.77 49.77 0.0K
13:56 49.77 49.77 49.20 49.20 10.2K
13:57 49.20 49.24 49.20 49.24 0.3K
13:58 49.24 49.24 49.24 49.24 0.1K
13:59 49.24 49.24 49.12 49.12 1.1K
14:00 49.12 49.12 49.12 49.12 1.8K
14:01 49.03 49.30 49.03 49.30 2.5K
14:02 49.30 49.30 49.30 49.30 0.0K
14:03 49.30 49.33 49.30 49.33 0.1K
14:04 49.33 49.33 49.33 49.33 0.1K
14:05 49.33 49.33 49.33 49.33 0.0K
14:06 49.33 49.33 49.04 49.26 1.1K
14:07 49.26 49.48 49.26 49.48 1.3K
14:08 49.48 49.58 49.48 49.55 0.4K
14:09 49.55 49.55 49.55 49.55 0.0K
14:10 49.51 49.51 49.40 49.40 0.3K
14:11 49.40 49.40 49.40 49.40 0.2K
14:12 49.51 49.51 49.18 49.18 1.8K
14:13 49.18 49.18 49.18 49.18 0.0K
14:14 49.34 49.34 49.34 49.34 0.4K
14:15 49.34 49.34 49.34 49.34 0.1K
14:16 49.34 49.34 49.34 49.34 0.0K
14:17 49.34 49.34 49.34 49.34 0.1K
14:18 49.34 49.34 49.34 49.34 0.1K
14:19 49.34 49.52 49.34 49.52 0.5K
14:20 49.21 49.29 49.21 49.29 0.5K
14:21 49.29 49.29 49.29 49.29 0.2K
14:22 49.29 49.29 49.29 49.29 0.1K
14:23 49.29 49.32 49.29 49.32 1.4K
14:24 49.32 49.32 48.90 48.90 4.7K
14:25 48.90 48.90 48.90 48.90 0.3K
14:26 48.90 48.90 48.70 48.70 2.7K
14:27 48.70 48.70 48.64 48.64 1.3K
14:28 48.64 48.68 48.64 48.68 1.3K
14:29 48.62 48.62 48.62 48.62 0.1K
14:30 48.62 48.62 48.62 48.62 0.2K
14:31 48.62 48.71 48.62 48.68 1.2K
14:32 48.68 48.73 48.68 48.73 0.2K
14:33 48.73 48.91 48.73 48.91 0.4K
14:34 48.91 48.91 48.84 48.84 0.5K
14:35 48.75 48.75 48.75 48.75 0.9K
14:36 48.75 48.75 48.50 48.61 1.1K
14:37 48.61 48.61 48.61 48.61 0.2K
14:38 48.61 48.61 48.61 48.61 0.4K
14:39 48.61 48.61 48.61 48.61 0.2K
14:40 48.61 48.67 48.61 48.67 0.2K
14:41 48.67 48.67 48.26 48.26 2.2K
14:42 48.20 48.20 48.20 48.20 0.7K
14:43 48.35 48.35 48.35 48.35 0.4K
14:44 48.35 48.35 48.32 48.32 0.7K
14:45 48.32 48.32 48.28 48.28 1.7K
14:46 48.28 48.28 48.28 48.28 0.3K
14:47 48.28 48.36 48.16 48.20 0.9K
14:48 48.23 48.25 48.13 48.13 1.5K
14:49 48.32 48.37 48.14 48.14 0.7K
14:50 48.14 48.14 48.14 48.14 0.4K
14:51 48.14 48.49 48.14 48.49 0.6K
14:52 48.49 48.52 48.37 48.52 1.2K
14:53 48.52 48.52 48.37 48.37 1.2K
14:54 48.37 48.37 48.37 48.37 0.1K
14:55 48.37 48.37 48.37 48.37 0.3K
14:56 48.37 48.37 48.37 48.37 0.7K
14:57 48.37 48.37 48.37 48.37 0.5K
14:58 48.37 48.37 48.37 48.37 0.0K
14:59 48.50 48.50 48.50 48.50 0.7K
15:00 48.50 48.50 48.50 48.50 0.2K
15:01 48.50 48.50 48.50 48.50 0.5K
15:02 48.50 48.50 48.50 48.50 0.2K
15:03 48.50 48.50 48.50 48.50 0.2K
15:04 48.50 48.50 48.50 48.50 0.5K
15:05 48.50 48.50 48.50 48.50 0.1K
15:06 48.50 48.50 48.50 48.50 0.1K
15:07 48.50 48.50 48.50 48.50 0.3K
15:08 48.50 48.54 48.50 48.54 1.0K
15:09 48.57 48.57 48.39 48.39 1.2K
15:10 48.39 48.49 48.39 48.49 0.5K
15:11 48.39 48.39 48.37 48.37 1.1K
15:12 48.37 48.37 48.37 48.37 0.1K
15:13 48.37 48.46 48.37 48.46 0.4K
15:14 48.46 48.46 48.39 48.39 2.5K
15:15 48.39 48.51 48.39 48.51 0.2K
15:16 48.51 48.51 48.38 48.38 2.3K
15:17 48.38 48.47 48.38 48.47 0.8K
15:18 48.47 48.55 48.47 48.55 1.2K
15:19 48.55 48.55 48.55 48.55 0.1K
15:20 48.52 48.52 48.45 48.45 0.6K
15:21 48.45 48.64 48.45 48.64 1.0K
15:22 48.64 48.64 48.64 48.64 0.5K
15:23 48.64 48.64 48.62 48.62 0.2K
15:24 48.62 48.62 48.40 48.40 0.8K
15:25 48.40 48.40 48.40 48.40 0.2K
15:26 48.40 48.47 48.40 48.41 0.4K
15:27 48.35 48.35 48.32 48.32 1.4K
15:28 48.32 48.32 48.20 48.20 0.6K
15:29 48.20 48.20 48.20 48.20 0.3K
15:30 48.20 48.20 48.20 48.20 0.1K
15:31 48.20 48.20 48.20 48.20 0.0K
15:32 48.20 48.20 48.20 48.20 0.3K
15:33 48.20 48.20 48.20 48.20 0.2K
15:34 48.20 48.20 48.20 48.20 0.1K
15:35 48.20 48.20 48.20 48.20 0.2K
15:36 48.20 48.20 48.20 48.20 0.4K
15:37 48.20 48.30 48.20 48.30 1.1K
15:38 48.30 48.30 48.26 48.26 0.6K
15:39 48.26 48.26 48.26 48.26 0.4K
15:40 48.15 48.15 48.14 48.14 0.6K
15:41 47.87 47.87 47.87 47.87 3.7K
15:42 47.87 47.87 47.87 47.87 0.6K
15:43 47.81 47.87 47.81 47.87 1.4K
15:44 47.87 47.94 47.87 47.94 2.4K
15:45 47.94 47.95 47.94 47.95 0.2K
15:46 47.90 47.96 47.90 47.96 0.5K
15:47 47.80 47.80 47.80 47.80 0.6K
15:48 47.80 47.80 47.80 47.80 0.5K
15:49 47.92 47.92 47.92 47.92 0.7K
15:50 47.92 47.92 47.79 47.79 1.6K
15:51 47.79 47.95 47.79 47.95 1.7K
15:52 47.95 47.95 47.81 47.81 0.9K
15:53 47.81 47.93 47.81 47.93 0.8K
15:54 47.96 47.96 47.73 47.81 2.7K
15:55 47.81 47.87 47.81 47.87 1.7K
15:56 47.82 47.82 47.82 47.82 0.9K
15:57 47.82 47.82 47.68 47.68 3.4K
15:58 47.66 47.66 47.61 47.63 2.2K
15:59 47.63 47.69 47.63 47.66 6.5K
16:00 47.66 47.74 47.51 47.74 53.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar