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 42.70 44.38 42.10 42.70 24.8K
09:32 42.54 42.75 42.54 42.75 6.2K
09:33 42.75 43.05 42.75 42.86 4.7K
09:34 43.30 43.52 43.18 43.33 11.2K
09:35 43.33 43.33 42.92 42.92 1.2K
09:36 42.92 43.29 42.72 42.72 10.5K
09:37 42.72 43.00 42.62 43.00 1.1K
09:38 43.00 43.00 42.25 42.41 2.9K
09:39 42.41 42.53 42.41 42.44 5.0K
09:40 42.44 42.44 41.94 42.03 6.1K
09:41 42.02 42.21 41.27 41.43 13.5K
09:42 41.43 41.50 41.00 41.25 5.0K
09:43 41.49 41.49 40.94 40.94 8.4K
09:44 40.94 41.11 40.94 41.02 2.6K
09:45 41.06 41.31 40.91 41.31 6.3K
09:46 41.05 41.16 40.90 41.06 3.6K
09:47 40.86 41.16 40.86 41.10 6.3K
09:48 41.10 41.10 40.74 40.74 1.6K
09:49 40.74 40.85 40.74 40.85 0.5K
09:50 40.85 41.40 40.85 41.40 3.2K
09:51 41.44 41.44 41.44 41.44 0.4K
09:52 41.66 41.80 41.66 41.80 2.9K
09:53 41.80 41.80 41.57 41.57 5.5K
09:54 41.64 41.67 40.83 40.83 9.0K
09:55 40.83 41.66 40.83 41.24 3.0K
09:56 41.70 41.70 41.25 41.39 2.4K
09:57 41.26 41.69 41.26 41.69 3.2K
09:58 41.41 41.41 41.25 41.25 1.4K
09:59 41.25 41.66 41.25 41.66 0.8K
10:00 41.66 41.92 41.52 41.92 5.7K
10:01 41.82 41.86 41.82 41.86 5.5K
10:02 41.86 41.86 41.41 41.42 3.9K
10:03 41.42 41.42 41.42 41.42 0.4K
10:04 41.15 41.32 41.15 41.27 2.0K
10:05 41.42 41.57 41.16 41.16 4.4K
10:06 41.13 41.22 41.10 41.22 7.4K
10:07 41.19 41.19 41.19 41.19 0.5K
10:08 41.31 41.31 41.26 41.29 1.6K
10:09 41.29 41.29 40.84 40.84 2.3K
10:10 41.10 41.20 41.02 41.20 4.3K
10:11 41.42 41.61 41.42 41.61 1.0K
10:12 41.61 41.78 41.56 41.62 2.2K
10:13 41.62 41.82 41.62 41.82 2.2K
10:14 41.95 41.98 41.73 41.73 4.9K
10:15 41.76 41.76 41.49 41.49 1.6K
10:16 41.47 41.66 41.47 41.49 1.8K
10:17 41.49 41.49 41.49 41.49 0.4K
10:18 41.51 41.51 41.21 41.21 2.6K
10:19 41.28 41.28 41.00 41.00 0.7K
10:20 41.12 41.12 40.22 40.22 56.7K
10:21 40.20 40.57 40.03 40.53 23.9K
10:22 40.74 40.74 40.27 40.27 0.8K
10:23 40.07 41.05 40.07 41.05 4.1K
10:24 41.05 41.17 40.84 41.03 2.9K
10:25 41.03 41.03 40.98 41.03 1.4K
10:26 41.03 41.31 41.03 41.31 2.3K
10:27 41.44 41.45 41.44 41.45 4.4K
10:28 41.44 41.51 41.27 41.27 1.6K
10:29 41.04 41.04 40.98 40.98 1.9K
10:30 40.61 40.61 40.54 40.55 16.6K
10:31 40.55 40.90 40.55 40.90 1.3K
10:32 41.16 41.16 40.59 41.00 1.9K
10:33 40.86 40.87 40.65 40.87 9.2K
10:34 41.03 41.03 40.71 40.71 0.8K
10:35 40.71 41.07 40.71 41.07 1.0K
10:36 41.07 41.08 40.68 41.04 1.5K
10:37 41.04 41.04 40.82 41.03 9.3K
10:38 41.03 41.22 41.03 41.22 2.5K
10:39 41.22 41.34 41.22 41.31 2.3K
10:40 41.38 41.48 41.25 41.48 3.2K
10:41 41.35 41.35 41.29 41.29 4.2K
10:42 41.07 41.07 40.93 40.93 5.7K
10:43 41.09 41.09 40.94 40.94 0.9K
10:44 41.09 41.09 41.09 41.09 1.8K
10:45 41.09 41.09 40.93 40.94 1.3K
10:46 40.94 40.94 40.50 40.50 2.2K
10:47 40.56 40.57 40.55 40.55 3.2K
10:48 40.55 40.70 40.55 40.64 2.2K
10:49 40.76 40.76 40.65 40.68 2.8K
10:50 40.68 40.86 40.68 40.86 0.1K
10:51 40.86 40.87 40.77 40.87 1.3K
10:52 41.08 41.10 41.00 41.00 2.5K
10:53 41.00 41.20 41.00 41.15 2.5K
10:54 41.15 41.49 41.15 41.36 1.2K
10:55 41.36 41.49 41.36 41.49 2.4K
10:56 41.56 41.72 41.56 41.72 1.4K
10:57 41.72 41.72 41.45 41.45 0.9K
10:58 41.45 41.60 41.45 41.60 1.2K
10:59 41.60 41.60 41.57 41.59 0.5K
11:00 41.59 41.59 41.46 41.46 2.0K
11:01 41.46 41.46 41.19 41.28 2.6K
11:02 41.28 41.28 41.15 41.15 2.3K
11:03 41.15 41.15 41.05 41.05 0.6K
11:04 41.05 41.05 40.75 40.75 1.4K
11:05 40.75 40.75 40.72 40.72 1.6K
11:06 40.72 40.72 40.54 40.54 0.6K
11:07 40.54 40.54 40.50 40.50 2.5K
11:08 40.50 41.04 40.50 40.98 10.5K
11:09 40.91 41.24 40.91 41.24 3.4K
11:10 41.24 41.24 41.09 41.09 0.3K
11:11 41.22 41.22 41.07 41.07 0.8K
11:12 41.07 41.25 41.07 41.25 2.3K
11:13 41.13 41.13 41.03 41.03 2.5K
11:14 41.03 41.03 41.00 41.00 2.0K
11:15 41.00 41.38 41.00 41.38 11.6K
11:16 41.38 41.38 41.25 41.25 7.5K
11:17 40.92 40.92 40.54 40.54 3.0K
11:18 40.54 40.83 40.54 40.83 6.7K
11:19 40.88 40.88 40.82 40.82 0.7K
11:20 40.97 40.97 40.97 40.97 0.6K
11:21 40.97 41.02 40.97 41.02 0.4K
11:22 41.03 41.03 40.89 40.89 0.6K
11:23 40.89 41.16 40.89 41.16 0.3K
11:24 41.16 41.16 41.00 41.00 1.5K
11:25 41.00 41.00 41.00 41.00 0.1K
11:26 41.00 41.08 41.00 41.08 1.3K
11:27 41.08 41.08 40.93 40.94 0.4K
11:28 40.94 40.94 40.94 40.94 0.4K
11:29 40.94 41.08 40.94 41.08 0.3K
11:30 41.01 41.08 41.01 41.08 1.6K
11:31 40.94 40.95 40.94 40.95 1.2K
11:32 40.95 40.95 40.79 40.81 2.5K
11:33 40.70 40.70 40.69 40.69 1.9K
11:34 40.69 40.69 40.69 40.69 0.3K
11:35 40.89 40.95 40.82 40.95 3.2K
11:36 40.95 40.95 40.59 40.59 3.8K
11:37 40.59 40.59 40.59 40.59 0.3K
11:38 40.59 41.00 40.59 41.00 2.8K
11:39 41.00 41.00 41.00 41.00 0.1K
11:40 41.00 41.00 41.00 41.00 0.4K
11:41 41.00 41.00 40.99 40.99 0.3K
11:42 40.93 41.00 40.92 41.00 2.2K
11:43 41.00 41.00 40.97 40.97 0.5K
11:44 40.97 40.99 40.97 40.99 0.3K
11:45 40.99 41.19 40.99 41.19 2.4K
11:46 41.19 41.35 41.19 41.23 0.6K
11:47 41.23 41.24 41.23 41.24 1.4K
11:48 41.24 41.24 41.24 41.24 0.5K
11:49 41.24 41.24 41.24 41.24 0.2K
11:50 41.24 41.41 41.24 41.41 0.2K
11:51 41.41 41.41 41.41 41.41 0.2K
11:52 41.20 41.42 41.20 41.42 0.9K
11:53 41.42 41.42 41.42 41.42 0.2K
11:54 41.22 41.40 41.22 41.40 1.4K
11:55 41.40 41.40 41.40 41.40 0.0K
11:56 41.40 41.40 41.40 41.40 0.1K
11:57 41.40 41.40 41.18 41.18 0.4K
11:58 41.18 41.41 41.18 41.27 2.9K
11:59 41.27 41.68 41.27 41.61 1.4K
12:00 41.45 41.54 41.37 41.54 1.5K
12:01 41.54 41.55 41.54 41.55 0.2K
12:02 41.55 41.55 41.55 41.55 0.1K
12:03 41.55 41.55 41.55 41.55 0.1K
12:04 41.55 41.62 41.55 41.62 0.3K
12:05 41.62 41.62 41.44 41.62 1.0K
12:06 41.62 41.62 41.45 41.45 0.9K
12:07 41.31 41.31 41.31 41.31 0.3K
12:08 41.31 41.31 41.27 41.27 0.8K
12:09 41.27 41.40 41.24 41.28 0.3K
12:10 41.28 41.47 41.28 41.47 0.3K
12:11 41.47 41.47 41.35 41.35 0.5K
12:12 41.48 41.48 41.48 41.48 0.8K
12:13 41.48 41.48 41.48 41.48 0.1K
12:14 41.47 41.47 41.47 41.47 0.2K
12:15 41.47 41.47 41.42 41.42 0.2K
12:16 41.42 41.42 41.36 41.36 0.5K
12:17 41.30 41.39 41.15 41.15 1.2K
12:18 41.15 41.39 41.15 41.39 3.2K
12:19 41.28 41.28 41.23 41.23 1.1K
12:20 41.23 41.23 41.23 41.23 0.3K
12:21 41.20 41.27 41.15 41.27 6.9K
12:22 41.27 41.27 41.13 41.13 2.0K
12:23 41.11 41.11 41.01 41.07 2.4K
12:24 41.07 41.23 41.07 41.23 0.6K
12:25 41.23 41.24 41.23 41.24 2.6K
12:26 41.24 41.24 41.11 41.11 0.6K
12:27 41.11 41.45 41.11 41.45 1.6K
12:28 41.45 41.59 41.45 41.59 0.2K
12:29 41.59 41.59 41.59 41.59 0.2K
12:30 41.47 41.58 41.47 41.58 1.1K
12:31 41.58 41.58 41.58 41.58 0.1K
12:32 41.54 41.74 41.54 41.74 1.8K
12:33 41.81 41.81 41.81 41.81 0.8K
12:34 41.81 41.81 41.81 41.81 0.2K
12:35 41.81 41.81 41.79 41.79 0.3K
12:36 41.79 41.79 41.79 41.79 0.2K
12:37 41.79 41.79 41.62 41.62 0.5K
12:38 41.62 41.62 41.49 41.49 1.9K
12:39 41.49 41.49 41.37 41.37 0.6K
12:40 41.56 41.63 41.56 41.63 0.4K
12:41 41.62 41.62 41.62 41.62 0.4K
12:42 41.49 41.49 41.49 41.49 0.4K
12:43 41.49 41.49 41.49 41.49 0.7K
12:44 41.49 41.49 41.49 41.49 0.1K
12:45 41.49 41.49 41.49 41.49 0.3K
12:46 41.49 41.59 41.49 41.59 0.3K
12:47 41.59 41.59 41.54 41.54 0.3K
12:48 41.54 41.54 41.54 41.54 0.3K
12:49 41.51 41.51 41.51 41.51 0.3K
12:50 41.51 41.51 41.51 41.51 0.2K
12:51 41.51 41.52 41.51 41.52 1.0K
12:52 41.52 41.64 41.52 41.64 1.7K
12:53 41.77 41.77 41.77 41.77 0.5K
12:54 41.81 41.81 41.65 41.78 0.6K
12:55 41.78 41.78 41.75 41.75 0.2K
12:56 41.75 41.82 41.75 41.82 0.2K
12:57 41.79 41.79 41.73 41.73 0.4K
12:58 41.73 41.75 41.70 41.75 0.6K
12:59 41.75 41.79 41.73 41.73 0.5K
13:00 41.71 41.71 41.25 41.25 12.3K
13:01 41.25 41.41 41.25 41.41 0.3K
13:02 41.47 41.77 41.47 41.77 2.2K
13:03 41.77 41.77 41.77 41.77 0.2K
13:04 41.77 41.77 41.77 41.77 0.1K
13:05 41.77 41.77 41.77 41.77 0.1K
13:06 41.77 42.00 41.77 42.00 1.1K
13:07 42.00 42.03 42.00 42.03 0.8K
13:08 42.02 42.02 41.94 41.94 0.9K
13:09 41.94 41.96 41.90 41.96 0.5K
13:10 41.96 41.96 41.96 41.96 0.1K
13:11 41.96 41.96 41.60 41.72 1.2K
13:12 41.72 41.72 41.71 41.71 1.2K
13:13 41.71 41.71 41.66 41.66 2.0K
13:14 41.66 41.77 41.66 41.77 1.7K
13:15 41.77 41.77 41.46 41.46 2.5K
13:16 41.46 41.46 41.28 41.28 1.1K
13:17 41.28 41.46 41.28 41.46 1.7K
13:18 41.54 41.54 41.54 41.54 0.2K
13:19 41.53 41.53 41.43 41.43 0.5K
13:20 41.43 41.48 41.43 41.48 0.4K
13:21 41.48 41.55 41.39 41.55 1.0K
13:22 41.52 41.57 41.44 41.57 1.1K
13:23 41.57 41.57 41.57 41.57 0.1K
13:24 41.57 41.57 41.50 41.57 1.0K
13:25 41.57 41.58 41.57 41.58 2.5K
13:26 41.58 41.58 41.48 41.48 1.9K
13:27 41.48 41.48 41.48 41.48 0.2K
13:28 41.48 41.48 41.43 41.43 0.7K
13:29 41.48 41.56 41.48 41.56 1.6K
13:30 41.56 41.56 41.54 41.54 0.8K
13:31 41.54 41.54 41.54 41.54 1.1K
13:32 41.54 41.54 41.54 41.54 0.7K
13:33 41.54 41.54 41.54 41.54 0.6K
13:34 41.54 41.54 41.54 41.54 0.2K
13:35 41.54 41.54 41.42 41.42 2.7K
13:36 41.42 41.59 41.42 41.59 0.5K
13:37 41.48 41.50 41.48 41.50 0.9K
13:38 41.59 41.80 41.59 41.80 2.3K
13:39 41.80 41.85 41.74 41.74 1.4K
13:40 41.74 41.74 41.74 41.74 0.0K
13:41 41.74 41.92 41.73 41.82 0.6K
13:42 41.82 41.82 41.75 41.75 0.7K
13:43 41.75 41.79 41.75 41.79 1.0K
13:44 41.82 41.91 41.82 41.91 0.4K
13:45 41.91 41.91 41.91 41.91 0.5K
13:46 41.90 41.90 41.90 41.90 0.4K
13:47 41.90 41.90 41.86 41.86 0.2K
13:48 41.76 41.76 41.70 41.76 1.9K
13:49 41.76 41.76 41.76 41.76 0.1K
13:50 41.65 41.74 41.65 41.74 1.4K
13:51 41.77 41.77 41.68 41.68 1.9K
13:52 41.68 41.82 41.68 41.81 2.0K
13:53 41.81 41.81 41.81 41.81 0.1K
13:54 41.97 41.97 41.97 41.97 1.2K
13:55 42.23 42.23 42.23 42.23 0.2K
13:56 42.23 42.23 41.94 41.94 0.5K
13:57 41.94 42.04 41.94 42.00 1.4K
13:58 42.18 42.18 42.16 42.16 0.3K
13:59 41.91 41.95 41.91 41.95 2.0K
14:00 41.95 42.00 41.95 41.96 1.2K
14:01 41.96 41.96 41.87 41.87 0.5K
14:02 42.09 42.09 42.09 42.09 1.5K
14:03 42.09 42.09 42.09 42.09 0.2K
14:04 42.03 42.05 42.03 42.05 0.6K
14:05 42.12 42.12 42.12 42.12 0.1K
14:06 42.12 42.12 42.03 42.03 0.3K
14:07 42.03 42.03 42.00 42.00 3.2K
14:08 42.00 42.05 42.00 42.05 0.6K
14:09 42.05 42.05 42.05 42.05 0.2K
14:10 42.05 42.05 42.05 42.05 1.5K
14:11 42.05 42.05 42.05 42.05 0.3K
14:12 42.05 42.05 42.05 42.05 0.4K
14:13 42.05 42.05 41.95 41.95 10.5K
14:14 41.95 41.99 41.95 41.99 0.9K
14:15 41.99 41.99 41.89 41.89 2.5K
14:16 41.89 41.89 41.81 41.81 1.6K
14:17 41.81 41.88 41.81 41.88 1.6K
14:18 41.88 41.95 41.88 41.95 0.8K
14:19 41.95 41.95 41.89 41.89 0.5K
14:20 41.89 42.09 41.89 42.09 0.7K
14:21 41.92 41.92 41.92 41.92 0.2K
14:22 41.88 41.88 41.83 41.83 4.1K
14:23 41.83 41.83 41.63 41.63 1.3K
14:24 41.63 41.63 41.57 41.57 0.4K
14:25 41.57 41.70 41.57 41.69 2.8K
14:26 41.69 41.69 41.69 41.69 0.1K
14:27 41.69 41.69 41.61 41.69 1.1K
14:28 41.69 41.70 41.69 41.70 0.6K
14:29 41.70 41.70 41.70 41.70 0.1K
14:30 41.70 41.70 41.63 41.63 0.2K
14:31 41.63 41.63 41.63 41.63 0.3K
14:32 41.64 41.64 41.64 41.64 1.0K
14:33 41.64 41.85 41.64 41.85 1.0K
14:34 41.85 41.85 41.79 41.80 0.7K
14:35 41.68 41.85 41.68 41.85 1.7K
14:36 41.85 41.86 41.85 41.86 0.8K
14:37 41.86 41.92 41.86 41.92 0.2K
14:38 41.92 41.95 41.92 41.95 0.3K
14:39 41.90 42.03 41.90 42.03 2.3K
14:40 42.03 42.12 41.91 41.91 3.5K
14:41 41.91 41.91 41.73 41.73 0.2K
14:42 41.73 42.01 41.73 42.01 0.7K
14:43 42.01 42.01 42.00 42.00 0.3K
14:44 42.00 42.06 42.00 42.06 0.2K
14:45 42.06 42.15 42.06 42.15 0.3K
14:46 42.23 42.23 42.06 42.06 0.3K
14:47 42.06 42.06 42.06 42.06 0.4K
14:48 42.06 42.06 42.06 42.06 1.5K
14:49 42.06 42.22 42.06 42.22 0.7K
14:50 42.16 42.16 42.07 42.07 1.5K
14:51 42.07 42.07 42.07 42.07 0.3K
14:52 42.07 42.24 42.07 42.24 0.2K
14:53 42.24 42.24 42.02 42.02 0.3K
14:54 42.02 42.12 42.02 42.12 0.4K
14:55 42.05 42.06 41.99 42.01 7.4K
14:56 41.91 42.12 41.91 42.12 0.6K
14:57 42.12 42.12 42.12 42.12 0.4K
14:58 42.12 42.12 42.12 42.12 0.0K
14:59 42.12 42.23 42.12 42.23 0.3K
15:00 42.23 42.23 42.23 42.23 0.1K
15:01 42.23 42.23 42.23 42.23 0.1K
15:02 42.23 42.23 42.23 42.23 0.4K
15:03 42.23 42.23 42.02 42.02 0.9K
15:04 42.02 42.19 42.02 42.19 7.0K
15:05 41.96 42.18 41.96 42.18 1.0K
15:06 42.27 42.27 42.27 42.27 2.8K
15:07 42.27 42.27 42.27 42.27 0.1K
15:08 42.27 42.27 42.22 42.22 0.7K
15:09 42.22 42.31 42.22 42.22 2.5K
15:10 42.22 42.22 42.22 42.22 0.1K
15:11 42.22 42.22 42.08 42.08 1.3K
15:12 42.11 42.11 42.11 42.11 0.2K
15:13 42.06 42.12 42.06 42.12 1.6K
15:14 42.12 42.12 42.12 42.12 0.1K
15:15 42.12 42.12 42.12 42.12 0.2K
15:16 42.12 42.22 42.12 42.19 1.5K
15:17 42.19 42.47 42.19 42.47 7.0K
15:18 42.47 42.52 42.44 42.44 2.3K
15:19 42.44 42.44 42.36 42.36 0.6K
15:20 42.36 42.60 42.36 42.37 1.3K
15:21 42.54 42.60 42.54 42.58 2.1K
15:22 42.58 42.60 42.58 42.60 0.9K
15:23 42.60 43.13 42.60 43.13 3.9K
15:24 43.13 43.15 43.13 43.15 1.1K
15:25 43.29 43.30 43.29 43.30 1.4K
15:26 43.30 43.30 43.30 43.30 0.1K
15:27 43.30 43.30 43.26 43.26 0.3K
15:28 43.26 43.27 43.23 43.23 0.9K
15:29 43.02 43.23 43.02 43.23 1.6K
15:30 43.24 43.24 43.00 43.06 6.5K
15:31 43.06 43.06 43.01 43.01 1.3K
15:32 43.01 43.06 43.01 43.06 0.6K
15:33 43.06 43.06 43.01 43.01 0.3K
15:34 43.01 43.01 42.98 42.98 3.6K
15:35 42.98 43.07 42.98 42.98 0.7K
15:36 42.98 42.98 42.98 42.98 0.9K
15:37 42.98 42.98 42.91 42.92 2.1K
15:38 42.92 42.92 42.90 42.90 0.3K
15:39 42.90 43.12 42.90 43.12 2.9K
15:40 43.12 43.12 43.04 43.04 1.9K
15:41 43.04 43.04 42.93 43.04 1.3K
15:42 43.04 43.04 42.93 42.93 2.2K
15:43 42.85 42.87 42.81 42.87 3.1K
15:44 42.87 42.87 42.85 42.85 0.8K
15:45 42.85 42.86 42.85 42.85 0.8K
15:46 42.85 42.85 42.83 42.83 0.8K
15:47 42.83 42.96 42.83 42.93 3.2K
15:48 42.86 42.92 42.86 42.92 2.5K
15:49 42.92 42.99 42.92 42.99 1.1K
15:50 42.99 42.99 42.99 42.99 0.4K
15:51 42.99 42.99 42.81 42.81 3.6K
15:52 42.81 42.97 42.81 42.81 4.4K
15:53 42.81 42.81 42.75 42.75 0.6K
15:54 42.72 42.72 42.67 42.67 3.5K
15:55 42.67 42.67 42.65 42.66 1.6K
15:56 42.66 42.70 42.62 42.62 4.8K
15:57 42.62 42.62 42.43 42.43 3.7K
15:58 42.43 42.58 42.43 42.58 4.7K
15:59 42.67 42.67 42.47 42.59 1.8K
16:00 42.59 43.70 42.42 42.42 31.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar