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 41.52 44.00 41.11 42.23 12.1K
09:32 42.23 42.50 42.22 42.22 3.8K
09:33 42.22 42.22 41.87 41.87 3.4K
09:34 42.27 42.51 42.27 42.51 0.4K
09:35 42.54 42.54 42.54 42.54 1.2K
09:36 42.54 42.54 42.30 42.30 0.6K
09:37 42.30 42.30 42.30 42.30 0.3K
09:38 42.30 42.30 42.30 42.30 0.3K
09:39 42.30 42.30 42.28 42.28 0.6K
09:40 42.28 42.73 42.28 42.73 0.6K
09:41 42.73 42.73 42.73 42.73 0.5K
09:42 42.73 43.08 42.73 43.03 5.5K
09:43 43.03 43.03 42.81 42.81 1.9K
09:44 42.81 42.98 42.81 42.81 0.8K
09:45 42.81 42.81 42.81 42.81 0.2K
09:46 42.81 43.05 42.81 42.87 0.6K
09:47 43.04 43.04 42.91 43.03 0.9K
09:48 43.03 43.23 43.03 43.23 0.5K
09:49 43.45 43.45 43.00 43.17 2.2K
09:50 43.17 43.42 43.17 43.41 0.8K
09:51 43.41 43.41 43.41 43.41 0.0K
09:52 43.41 43.55 43.41 43.55 1.1K
09:53 43.55 43.65 43.23 43.65 0.5K
09:54 43.65 43.65 43.32 43.32 0.5K
09:55 43.32 43.32 43.32 43.32 0.5K
09:56 43.35 43.52 43.35 43.52 0.6K
09:57 43.46 43.64 43.20 43.64 1.3K
09:58 43.64 43.64 43.64 43.64 0.0K
09:59 43.64 43.64 43.64 43.64 0.1K
10:00 43.47 43.47 43.44 43.46 0.3K
10:01 43.46 43.46 43.46 43.46 0.1K
10:02 43.50 43.57 43.50 43.55 1.3K
10:03 43.55 43.55 43.55 43.55 0.4K
10:04 43.55 43.64 43.55 43.64 1.8K
10:05 43.78 43.78 43.63 43.63 3.7K
10:06 43.63 43.82 43.63 43.82 0.2K
10:07 43.82 43.82 43.63 43.63 0.5K
10:08 43.63 43.63 43.63 43.63 1.1K
10:09 43.81 43.94 43.81 43.94 0.9K
10:10 43.94 43.99 43.94 43.99 0.3K
10:11 43.99 43.99 43.98 43.98 0.3K
10:12 43.98 43.98 43.98 43.98 0.0K
10:13 43.95 44.25 43.95 44.25 2.3K
10:14 44.26 44.27 44.26 44.27 0.2K
10:15 44.27 44.27 44.08 44.08 1.2K
10:16 44.08 44.08 44.08 44.08 1.2K
10:17 44.08 44.08 43.89 43.89 1.1K
10:18 43.89 44.05 43.89 43.92 2.1K
10:19 43.92 43.99 43.92 43.99 1.1K
10:20 43.99 43.99 43.99 43.99 0.0K
10:21 43.99 43.99 43.99 43.99 0.1K
10:22 43.99 43.99 43.99 43.99 0.1K
10:23 44.21 44.23 43.96 44.23 0.4K
10:24 44.23 44.28 44.23 44.28 0.2K
10:25 44.27 44.27 44.20 44.20 0.4K
10:26 44.24 44.24 43.98 44.21 1.0K
10:27 43.98 43.98 43.92 43.92 1.6K
10:28 43.92 43.92 43.92 43.92 0.4K
10:29 43.92 43.92 43.77 43.77 0.9K
10:30 43.77 43.77 43.38 43.38 1.4K
10:31 43.38 43.57 43.38 43.39 0.3K
10:32 43.39 43.39 43.39 43.39 0.2K
10:33 43.39 43.39 43.39 43.39 0.5K
10:34 43.39 43.39 43.39 43.39 0.1K
10:35 43.39 43.39 43.39 43.39 0.1K
10:36 43.39 43.39 43.39 43.39 0.1K
10:37 43.65 43.65 43.57 43.57 1.0K
10:38 43.57 43.93 43.57 43.93 0.3K
10:39 43.93 43.93 43.36 43.36 0.2K
10:40 43.36 43.90 43.36 43.90 0.5K
10:41 43.90 43.90 43.78 43.78 0.7K
10:42 43.80 43.80 43.80 43.80 1.1K
10:43 43.80 43.80 43.80 43.80 0.0K
10:44 43.80 43.80 43.80 43.80 0.0K
10:45 43.80 43.80 43.70 43.70 0.4K
10:46 43.67 43.67 43.67 43.67 0.5K
10:47 43.67 43.67 43.67 43.67 0.0K
10:48 43.67 43.67 43.67 43.67 0.1K
10:49 43.67 43.78 43.67 43.78 0.2K
10:50 43.70 43.70 43.67 43.70 0.9K
10:51 43.70 43.70 43.70 43.70 0.0K
10:52 43.70 43.70 43.70 43.70 0.0K
10:53 43.70 43.70 43.70 43.70 0.4K
10:54 43.70 43.70 43.70 43.70 0.2K
10:55 43.70 43.70 43.70 43.70 0.1K
10:56 43.70 43.70 43.42 43.42 1.0K
10:57 43.51 43.54 43.51 43.54 0.5K
10:58 43.54 43.54 43.30 43.30 0.1K
10:59 43.30 43.30 43.30 43.30 0.2K
11:00 43.30 43.30 43.30 43.30 0.2K
11:01 43.30 43.58 43.30 43.58 0.1K
11:02 43.58 43.58 43.58 43.58 0.0K
11:03 43.58 43.58 43.58 43.58 0.1K
11:04 43.58 43.58 43.58 43.58 0.4K
11:05 43.58 43.58 43.58 43.58 0.0K
11:06 43.58 43.58 43.58 43.58 0.0K
11:07 43.58 43.65 43.58 43.65 0.9K
11:08 43.65 43.65 43.65 43.65 0.1K
11:09 43.65 43.82 43.65 43.82 0.4K
11:10 43.82 43.82 43.82 43.82 0.1K
11:11 43.82 43.82 43.82 43.82 0.0K
11:12 43.75 43.75 43.75 43.75 0.3K
11:13 43.75 43.75 43.62 43.62 0.8K
11:14 43.62 43.75 43.50 43.50 0.4K
11:15 43.50 43.60 43.50 43.60 0.3K
11:16 43.60 43.60 43.46 43.46 1.6K
11:17 43.46 43.51 43.39 43.39 1.2K
11:18 43.48 43.54 43.48 43.54 0.6K
11:19 43.54 43.54 43.50 43.50 0.7K
11:20 43.50 43.50 43.50 43.50 0.0K
11:21 43.50 43.50 43.50 43.50 0.0K
11:22 43.54 43.57 43.54 43.57 2.1K
11:23 43.57 43.57 43.57 43.57 0.0K
11:24 43.57 43.57 43.57 43.57 0.0K
11:25 43.57 43.57 43.57 43.57 0.0K
11:26 43.57 43.57 43.57 43.57 0.0K
11:27 43.57 43.57 43.57 43.57 0.1K
11:28 43.55 43.67 43.55 43.55 0.7K
11:29 43.55 43.55 43.55 43.55 0.0K
11:30 43.67 43.67 43.67 43.67 0.1K
11:31 43.67 43.67 43.59 43.59 0.2K
11:32 43.60 43.60 43.56 43.56 1.3K
11:33 43.56 43.56 43.52 43.52 0.1K
11:34 43.52 43.52 43.52 43.52 0.1K
11:35 43.52 43.52 43.52 43.52 0.1K
11:36 43.52 43.62 43.52 43.62 0.1K
11:37 43.62 43.62 43.55 43.55 0.9K
11:38 43.55 43.55 43.55 43.55 0.5K
11:39 43.61 43.69 43.61 43.69 0.3K
11:40 43.69 43.69 43.69 43.69 0.5K
11:41 43.69 43.71 43.62 43.62 0.5K
11:42 43.62 43.74 43.62 43.74 3.5K
11:43 43.74 43.74 43.62 43.62 1.6K
11:44 43.62 43.62 43.62 43.62 0.1K
11:45 43.62 43.62 43.62 43.62 0.0K
11:46 43.62 43.62 43.62 43.62 0.0K
11:47 43.62 43.62 43.62 43.62 0.0K
11:48 43.62 43.62 43.62 43.62 0.0K
11:49 43.62 43.62 43.62 43.62 0.0K
11:50 43.62 43.62 43.61 43.61 0.2K
11:51 43.61 43.61 43.61 43.61 0.0K
11:52 43.61 43.61 43.61 43.61 0.0K
11:53 43.61 43.61 43.61 43.61 0.0K
11:54 43.61 43.61 43.61 43.61 0.1K
11:55 43.61 43.61 43.61 43.61 0.0K
11:56 43.61 43.72 43.61 43.72 0.4K
11:57 43.72 43.72 43.72 43.72 0.1K
11:58 43.72 43.72 43.61 43.61 0.2K
11:59 43.61 43.61 43.54 43.54 1.7K
12:00 43.54 43.54 43.54 43.54 0.2K
12:01 43.54 43.54 43.28 43.28 0.8K
12:02 43.28 43.28 43.28 43.28 0.1K
12:03 43.28 43.29 43.28 43.29 0.2K
12:04 43.29 43.29 43.29 43.29 0.1K
12:05 43.29 43.30 43.29 43.30 0.2K
12:06 43.30 43.30 43.30 43.30 0.0K
12:07 43.30 43.30 43.30 43.30 0.3K
12:08 43.41 43.41 43.41 43.41 0.5K
12:09 43.30 43.30 43.30 43.30 0.1K
12:10 43.49 43.49 43.49 43.49 0.2K
12:11 43.49 43.49 43.49 43.49 0.0K
12:12 43.30 43.48 43.30 43.48 0.2K
12:13 43.48 43.48 43.48 43.48 0.3K
12:14 43.48 43.48 43.43 43.43 0.6K
12:15 43.48 43.48 43.48 43.48 0.2K
12:16 43.37 43.37 43.37 43.37 0.1K
12:17 43.37 43.37 43.37 43.37 0.1K
12:18 43.37 43.37 43.37 43.37 0.2K
12:19 43.37 43.37 43.26 43.26 0.4K
12:20 43.22 43.23 43.22 43.23 1.5K
12:21 43.23 43.23 43.23 43.23 0.1K
12:22 43.23 43.26 43.23 43.26 0.1K
12:23 43.26 43.26 43.26 43.26 0.0K
12:24 43.26 43.26 43.26 43.26 0.0K
12:25 43.26 43.26 43.26 43.26 0.1K
12:26 43.26 43.26 43.12 43.12 0.3K
12:27 43.12 43.21 43.12 43.21 2.8K
12:28 43.21 43.27 43.19 43.27 1.4K
12:29 43.27 43.27 43.20 43.20 0.6K
12:30 43.20 43.27 43.20 43.27 0.4K
12:31 43.27 43.27 43.27 43.27 0.1K
12:32 43.27 43.27 43.27 43.27 0.0K
12:33 43.27 43.27 43.03 43.03 0.8K
12:34 43.03 43.03 43.03 43.03 0.1K
12:35 43.03 43.03 42.88 42.88 1.4K
12:36 42.88 43.00 42.88 43.00 0.4K
12:37 43.00 43.01 43.00 43.01 0.1K
12:38 43.01 43.01 43.01 43.01 0.0K
12:39 43.01 43.01 43.01 43.01 0.0K
12:40 43.01 43.01 43.01 43.01 0.0K
12:41 42.91 42.91 42.91 42.91 0.2K
12:42 42.91 42.91 42.91 42.91 0.0K
12:43 42.91 42.95 42.90 42.95 0.5K
12:44 42.95 42.95 42.95 42.95 0.3K
12:45 42.95 42.95 42.95 42.95 0.3K
12:46 42.95 42.95 42.95 42.95 0.4K
12:47 42.95 42.95 42.95 42.95 0.1K
12:48 43.02 43.10 43.02 43.10 0.5K
12:49 43.10 43.10 43.10 43.10 0.1K
12:50 43.10 43.10 43.10 43.10 0.0K
12:51 43.16 43.16 43.16 43.16 0.2K
12:52 43.16 43.16 43.16 43.16 0.0K
12:53 43.16 43.16 42.74 42.74 0.6K
12:54 42.74 42.74 42.74 42.74 0.0K
12:55 42.74 43.18 42.74 43.18 0.1K
12:56 43.18 43.18 43.18 43.18 0.0K
12:57 43.18 43.18 43.18 43.18 0.0K
12:58 43.18 43.18 42.72 42.85 0.9K
12:59 42.85 42.85 42.85 42.85 0.0K
13:00 42.85 42.85 42.85 42.85 0.0K
13:01 42.85 42.85 42.85 42.85 0.0K
13:02 42.85 42.85 42.85 42.85 0.0K
13:03 42.85 42.85 42.85 42.85 0.0K
13:04 42.85 42.85 42.85 42.85 0.0K
13:05 42.85 42.85 42.81 42.81 1.4K
13:06 42.81 42.81 42.81 42.81 0.1K
13:07 42.81 42.81 42.81 42.81 0.4K
13:08 42.81 42.81 42.81 42.81 0.2K
13:09 42.81 42.81 42.81 42.81 0.3K
13:10 42.81 42.81 42.81 42.81 0.3K
13:11 42.81 42.87 42.81 42.87 1.2K
13:12 42.94 42.94 42.94 42.94 0.1K
13:13 42.81 42.81 42.81 42.81 0.5K
13:14 42.81 42.81 42.81 42.81 0.0K
13:15 42.81 42.81 42.81 42.81 0.0K
13:16 42.81 42.81 42.81 42.81 0.2K
13:17 42.78 42.84 42.78 42.84 2.6K
13:18 42.84 42.84 42.84 42.84 0.0K
13:19 42.84 42.84 42.84 42.84 0.1K
13:20 42.84 42.97 42.84 42.97 0.1K
13:21 42.97 42.97 42.97 42.97 1.6K
13:22 42.97 43.00 42.97 43.00 0.8K
13:23 43.00 43.05 43.00 43.05 0.5K
13:24 43.11 43.11 43.11 43.11 0.2K
13:25 43.11 43.11 43.11 43.11 0.5K
13:26 43.11 43.11 43.11 43.11 0.4K
13:27 43.29 43.29 43.05 43.05 1.3K
13:28 43.05 43.05 43.05 43.05 0.1K
13:29 43.05 43.05 42.79 42.79 0.5K
13:30 42.79 42.79 42.69 42.69 0.5K
13:31 42.69 42.69 42.69 42.69 0.1K
13:32 42.69 42.69 42.69 42.69 0.0K
13:33 42.69 42.69 42.52 42.52 0.2K
13:34 42.52 42.73 42.52 42.73 0.8K
13:35 42.73 42.73 42.73 42.73 0.0K
13:36 42.73 42.73 42.73 42.73 0.0K
13:37 42.55 42.72 42.55 42.72 1.0K
13:38 42.72 42.72 42.72 42.72 0.6K
13:39 42.72 42.72 42.54 42.55 1.5K
13:40 42.55 42.73 42.55 42.73 0.6K
13:41 42.73 42.73 42.67 42.67 1.3K
13:42 42.67 42.68 42.67 42.68 0.1K
13:43 42.68 42.68 42.60 42.60 1.9K
13:44 42.60 42.60 42.60 42.60 0.2K
13:45 42.60 42.60 42.60 42.60 0.0K
13:46 42.60 42.69 42.60 42.69 0.2K
13:47 42.70 42.70 42.70 42.70 2.0K
13:48 42.70 42.70 42.70 42.70 0.0K
13:49 42.70 42.70 42.70 42.70 0.0K
13:50 42.70 42.70 42.70 42.70 0.0K
13:51 42.70 42.70 42.70 42.70 0.0K
13:52 42.70 42.70 42.70 42.70 0.1K
13:53 42.70 42.70 42.70 42.70 0.0K
13:54 42.70 42.70 42.62 42.62 1.2K
13:55 42.62 42.75 42.62 42.75 0.4K
13:56 42.75 42.75 42.75 42.75 0.4K
13:57 42.75 42.75 42.51 42.51 1.2K
13:58 42.51 42.51 42.51 42.51 0.0K
13:59 42.51 42.52 42.51 42.52 0.2K
14:00 42.52 42.52 42.52 42.52 0.3K
14:01 42.52 42.52 42.52 42.52 0.0K
14:02 42.52 42.52 42.52 42.52 0.4K
14:03 42.52 42.52 42.52 42.52 0.2K
14:04 42.52 42.52 42.52 42.52 0.2K
14:05 42.52 42.52 42.52 42.52 0.3K
14:06 42.52 42.70 42.49 42.53 1.9K
14:07 42.53 42.53 42.49 42.49 0.2K
14:08 42.49 42.49 42.49 42.49 0.2K
14:09 42.49 42.49 42.49 42.49 0.1K
14:10 42.49 42.49 42.49 42.49 0.0K
14:11 42.49 42.49 42.49 42.49 0.0K
14:12 42.49 42.52 42.49 42.52 0.6K
14:13 42.52 42.52 42.52 42.52 0.2K
14:14 42.52 42.52 42.52 42.52 0.1K
14:15 42.52 42.52 42.52 42.52 0.0K
14:16 42.52 42.52 42.52 42.52 0.2K
14:17 42.52 42.52 42.52 42.52 0.5K
14:18 42.53 42.60 42.53 42.60 0.4K
14:19 42.60 42.80 42.60 42.80 0.2K
14:20 42.80 42.80 42.60 42.60 0.1K
14:21 42.60 42.88 42.60 42.88 0.6K
14:22 42.88 42.88 42.88 42.88 0.2K
14:23 42.88 42.88 42.88 42.88 0.2K
14:24 42.81 42.81 42.81 42.81 0.3K
14:25 42.91 42.91 42.91 42.91 0.5K
14:26 42.91 43.03 42.91 43.03 0.3K
14:27 43.04 43.04 43.04 43.04 0.2K
14:28 43.04 43.04 42.87 42.87 3.9K
14:29 42.83 42.92 42.78 42.78 0.8K
14:30 42.78 42.78 42.78 42.78 0.1K
14:31 42.86 42.86 42.81 42.81 0.9K
14:32 42.81 42.81 42.81 42.81 0.1K
14:33 42.79 42.79 42.77 42.77 0.9K
14:34 42.77 42.77 42.77 42.77 0.2K
14:35 42.77 42.77 42.77 42.77 0.1K
14:36 42.77 42.88 42.77 42.88 0.3K
14:37 42.88 42.88 42.88 42.88 0.2K
14:38 42.82 42.87 42.75 42.75 0.9K
14:39 42.72 42.72 42.72 42.72 1.8K
14:40 42.86 42.86 42.86 42.86 0.2K
14:41 42.86 42.88 42.80 42.88 1.0K
14:42 42.88 42.88 42.88 42.88 2.5K
14:43 42.88 42.88 42.76 42.76 0.6K
14:44 42.76 43.07 42.76 43.07 0.5K
14:45 43.07 43.07 42.98 42.98 0.2K
14:46 42.98 43.05 42.98 43.05 0.3K
14:47 43.05 43.05 43.05 43.05 0.1K
14:48 43.05 43.05 43.05 43.05 0.1K
14:49 43.05 43.05 43.05 43.05 0.2K
14:50 43.05 43.05 43.05 43.05 0.2K
14:51 43.05 43.05 43.05 43.05 0.0K
14:52 43.05 43.08 43.05 43.08 0.3K
14:53 43.08 43.08 43.08 43.08 0.0K
14:54 42.93 42.93 42.93 42.93 1.7K
14:55 42.96 42.96 42.96 42.96 0.1K
14:56 42.96 42.96 42.96 42.96 0.0K
14:57 42.96 42.96 42.96 42.96 0.1K
14:58 42.96 42.96 42.91 42.91 0.1K
14:59 42.94 42.94 42.93 42.93 0.8K
15:00 42.94 42.94 42.62 42.62 21.8K
15:01 42.62 42.67 42.61 42.67 0.5K
15:02 42.67 42.72 42.67 42.72 0.8K
15:03 42.68 42.68 42.68 42.68 0.2K
15:04 42.68 42.68 42.68 42.68 0.3K
15:05 42.68 42.68 42.68 42.68 0.7K
15:06 42.68 42.71 42.68 42.71 0.3K
15:07 42.71 42.95 42.71 42.95 11.8K
15:08 42.95 43.03 42.80 42.80 1.5K
15:09 42.80 43.03 42.80 43.03 0.2K
15:10 43.03 43.03 43.03 43.03 0.3K
15:11 43.03 43.03 42.96 42.96 0.2K
15:12 43.04 43.04 43.04 43.04 0.1K
15:13 43.04 43.04 42.88 42.88 1.6K
15:14 42.88 42.89 42.88 42.89 0.3K
15:15 42.89 42.89 42.78 42.78 1.6K
15:16 42.78 42.78 42.78 42.78 0.2K
15:17 42.74 42.74 42.74 42.74 0.9K
15:18 42.74 42.74 42.69 42.69 0.9K
15:19 42.69 42.69 42.65 42.65 1.3K
15:20 42.65 42.67 42.60 42.60 0.8K
15:21 42.60 42.71 42.60 42.71 0.5K
15:22 42.71 42.71 42.71 42.71 0.1K
15:23 42.71 42.80 42.71 42.80 0.4K
15:24 42.80 42.80 42.80 42.80 1.0K
15:25 42.89 42.95 42.89 42.95 1.8K
15:26 42.95 42.95 42.95 42.95 0.2K
15:27 42.95 43.04 42.95 43.04 2.6K
15:28 43.04 43.04 43.04 43.04 0.1K
15:29 43.04 43.20 43.04 43.20 0.2K
15:30 43.20 43.20 43.20 43.20 0.3K
15:31 43.20 43.27 43.20 43.27 2.1K
15:32 43.27 43.27 43.27 43.27 0.1K
15:33 43.27 43.27 43.27 43.27 0.0K
15:34 43.27 43.27 43.27 43.27 0.1K
15:35 43.22 43.22 43.22 43.22 0.3K
15:36 43.20 43.20 43.16 43.17 1.7K
15:37 43.17 43.21 43.16 43.21 0.6K
15:38 43.16 43.16 43.13 43.13 0.4K
15:39 43.13 43.13 43.13 43.13 0.0K
15:40 43.22 43.22 43.22 43.22 0.3K
15:41 43.22 43.22 43.22 43.22 0.1K
15:42 43.23 43.23 43.18 43.19 2.3K
15:43 43.22 43.25 43.22 43.25 1.2K
15:44 43.27 43.30 43.27 43.30 0.7K
15:45 43.35 43.43 43.35 43.43 0.9K
15:46 43.48 43.58 43.48 43.58 2.9K
15:47 43.58 43.58 43.56 43.56 1.8K
15:48 43.56 43.56 43.34 43.34 1.8K
15:49 43.34 43.42 43.34 43.42 0.4K
15:50 43.42 43.44 43.42 43.44 0.8K
15:51 43.57 43.58 43.57 43.58 0.6K
15:52 43.58 43.67 43.58 43.61 2.7K
15:53 43.61 43.61 43.61 43.61 1.0K
15:54 43.65 43.65 43.65 43.65 0.3K
15:55 43.65 43.72 43.59 43.72 1.1K
15:56 43.72 43.72 43.63 43.68 5.7K
15:57 43.72 43.72 43.64 43.64 4.3K
15:58 43.64 43.65 43.63 43.65 6.8K
15:59 43.65 43.72 43.63 43.72 3.1K
16:00 43.87 44.12 43.87 43.91 31.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar