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 44.76 46.01 44.01 44.52 10.0K
09:32 44.52 44.52 44.52 44.52 0.9K
09:33 44.52 44.52 44.50 44.50 0.8K
09:34 44.50 44.51 44.37 44.51 0.6K
09:35 44.51 44.51 44.16 44.16 0.5K
09:36 44.16 44.47 44.06 44.13 0.4K
09:37 44.18 44.18 44.18 44.18 0.2K
09:38 44.18 44.53 44.18 44.53 0.8K
09:39 44.13 44.13 44.07 44.07 1.3K
09:40 44.07 44.07 43.93 43.93 0.2K
09:41 43.75 43.75 43.72 43.72 0.3K
09:42 44.44 44.44 44.44 44.44 0.4K
09:43 44.44 44.44 43.58 43.58 5.4K
09:44 43.58 43.58 42.75 42.75 2.1K
09:45 42.75 42.75 42.75 42.75 0.0K
09:46 42.98 43.24 42.98 43.24 1.3K
09:47 43.24 43.24 43.24 43.24 0.1K
09:48 43.24 43.24 43.24 43.24 0.0K
09:49 43.24 43.24 43.24 43.24 1.1K
09:50 43.24 43.60 43.24 43.60 0.2K
09:51 43.60 43.60 43.29 43.29 0.8K
09:52 43.29 43.29 43.29 43.29 0.4K
09:53 43.29 43.29 43.29 43.29 0.6K
09:54 43.29 43.29 43.29 43.29 0.5K
09:55 43.24 43.24 43.24 43.24 0.3K
09:56 42.93 42.93 42.93 42.93 0.8K
09:57 42.93 42.93 42.51 42.51 1.4K
09:58 42.55 42.55 42.55 42.55 0.9K
09:59 42.54 42.54 42.54 42.54 0.3K
10:00 42.54 42.54 42.54 42.54 0.1K
10:01 42.28 42.85 42.23 42.85 1.0K
10:02 42.85 42.85 42.85 42.85 0.2K
10:03 42.23 42.28 41.80 42.11 1.0K
10:04 42.11 42.42 42.11 42.42 1.8K
10:05 42.42 42.42 42.13 42.13 0.5K
10:06 42.13 42.45 42.13 42.45 0.7K
10:07 42.45 42.45 42.45 42.45 0.2K
10:08 42.45 42.74 42.45 42.74 0.4K
10:09 42.74 42.74 42.38 42.38 0.2K
10:10 42.39 42.74 42.39 42.39 0.4K
10:11 42.39 42.56 42.39 42.56 0.6K
10:12 42.56 42.65 42.56 42.65 2.3K
10:13 42.65 42.71 42.65 42.71 0.5K
10:14 42.71 42.76 42.71 42.76 1.3K
10:15 42.93 42.93 42.93 42.93 0.6K
10:16 43.33 43.33 43.10 43.10 1.3K
10:17 43.10 43.10 43.10 43.10 0.2K
10:18 43.06 43.06 43.06 43.06 0.3K
10:19 42.99 43.03 42.99 43.03 1.1K
10:20 43.03 43.03 43.03 43.03 0.2K
10:21 43.03 43.05 43.03 43.05 0.1K
10:22 43.05 43.05 43.05 43.05 0.2K
10:23 43.05 43.05 42.61 42.61 11.8K
10:24 42.57 42.57 42.57 42.57 1.3K
10:25 42.52 42.52 42.52 42.52 0.7K
10:26 42.52 42.52 42.52 42.52 0.2K
10:27 42.41 42.41 42.41 42.41 1.4K
10:28 42.18 42.18 42.18 42.18 1.2K
10:29 42.26 42.50 42.26 42.50 1.5K
10:30 42.50 42.50 42.50 42.50 0.6K
10:31 42.50 42.63 42.50 42.63 2.5K
10:32 42.38 42.49 42.38 42.49 0.7K
10:33 42.27 42.49 42.27 42.49 0.7K
10:34 42.49 42.49 42.49 42.49 0.1K
10:35 42.49 42.49 42.49 42.49 0.1K
10:36 42.49 42.49 42.49 42.49 0.0K
10:37 42.49 42.49 42.44 42.44 0.8K
10:38 42.44 42.44 42.24 42.24 0.4K
10:39 42.44 42.44 42.44 42.44 0.6K
10:40 42.44 42.44 42.44 42.44 0.7K
10:41 42.44 42.44 42.44 42.44 0.1K
10:42 42.44 42.44 42.37 42.37 0.1K
10:43 42.37 42.46 42.37 42.46 0.3K
10:44 42.46 42.48 42.46 42.48 0.1K
10:45 42.48 42.48 42.48 42.48 0.0K
10:46 42.23 42.42 42.23 42.42 0.3K
10:47 42.42 42.46 42.42 42.46 0.1K
10:48 42.46 42.46 42.26 42.26 0.5K
10:49 42.26 42.26 42.26 42.26 0.1K
10:50 42.26 42.26 42.26 42.26 0.0K
10:51 42.26 42.44 42.22 42.44 0.4K
10:52 42.27 42.27 42.02 42.02 1.6K
10:53 42.02 42.21 42.02 42.21 0.3K
10:54 42.21 42.29 42.01 42.29 0.3K
10:55 42.29 42.29 42.17 42.25 1.0K
10:56 42.25 42.25 42.25 42.25 0.1K
10:57 42.25 42.25 42.25 42.25 0.1K
10:58 42.25 42.28 42.09 42.09 0.6K
10:59 42.08 42.08 42.08 42.08 0.1K
11:00 42.24 42.24 42.24 42.24 0.2K
11:01 42.24 42.24 42.08 42.24 0.4K
11:02 42.11 42.13 42.01 42.13 2.3K
11:03 42.13 42.33 42.13 42.33 0.1K
11:04 42.33 42.33 42.33 42.33 0.0K
11:05 42.09 42.09 42.09 42.09 0.2K
11:06 42.09 42.09 42.09 42.09 1.2K
11:07 42.09 42.09 42.09 42.09 0.7K
11:08 42.09 42.09 42.09 42.09 0.1K
11:09 42.09 42.09 42.09 42.09 0.0K
11:10 42.09 42.26 42.09 42.26 0.5K
11:11 42.26 42.26 42.26 42.26 0.0K
11:12 42.26 42.35 42.26 42.35 1.5K
11:13 42.35 42.53 42.35 42.53 0.1K
11:14 42.53 42.53 42.45 42.53 0.5K
11:15 42.53 42.53 42.53 42.53 0.2K
11:16 42.53 42.53 42.53 42.53 0.2K
11:17 42.53 42.53 42.53 42.53 0.2K
11:18 42.53 42.53 42.53 42.53 0.1K
11:19 42.53 42.55 42.53 42.55 0.4K
11:20 42.55 42.56 42.55 42.56 0.4K
11:21 42.56 42.56 42.56 42.56 0.4K
11:22 42.56 42.56 42.56 42.56 0.3K
11:23 42.56 42.56 42.56 42.56 0.1K
11:24 42.56 42.56 42.56 42.56 0.2K
11:25 42.56 42.56 42.53 42.53 0.2K
11:26 42.53 42.62 42.41 42.41 0.5K
11:27 42.47 42.47 42.42 42.42 1.2K
11:28 42.32 42.64 42.32 42.64 14.5K
11:29 42.64 42.64 42.64 42.64 0.6K
11:30 42.64 42.92 42.64 42.92 0.5K
11:31 42.92 43.00 42.92 43.00 0.4K
11:32 42.96 42.96 42.96 42.96 0.6K
11:33 42.96 42.96 42.96 42.96 0.0K
11:34 42.96 42.96 42.95 42.95 0.1K
11:35 42.95 43.09 42.95 43.09 0.2K
11:36 43.09 43.09 43.09 43.09 0.2K
11:37 43.09 43.09 43.09 43.09 0.0K
11:38 43.09 43.09 43.09 43.09 0.3K
11:39 42.94 42.94 42.78 42.78 0.6K
11:40 42.78 42.78 42.78 42.78 0.2K
11:41 42.78 42.86 42.78 42.86 0.2K
11:42 42.86 42.86 42.85 42.85 0.5K
11:43 42.85 42.85 42.85 42.85 0.0K
11:44 42.85 42.85 42.85 42.85 0.0K
11:45 42.85 42.85 42.85 42.85 0.2K
11:46 42.93 42.93 42.85 42.85 2.2K
11:47 42.85 42.85 42.51 42.64 4.1K
11:48 42.62 42.62 42.62 42.62 1.4K
11:49 42.62 42.62 42.62 42.62 0.2K
11:50 42.62 42.72 42.62 42.71 2.8K
11:51 42.71 42.71 42.54 42.54 0.7K
11:52 42.54 42.54 42.29 42.54 0.3K
11:53 42.54 42.54 42.29 42.29 0.5K
11:54 42.29 42.29 42.29 42.29 0.0K
11:55 42.29 42.29 42.29 42.29 0.0K
11:56 42.29 42.29 42.29 42.29 0.1K
11:57 42.29 42.29 42.29 42.29 0.2K
11:58 42.29 42.38 42.29 42.30 0.4K
11:59 42.39 42.44 42.32 42.44 0.5K
12:00 42.44 42.44 42.44 42.44 0.1K
12:01 42.44 42.44 42.21 42.21 0.6K
12:02 42.21 42.35 42.21 42.35 0.2K
12:03 42.22 42.45 42.22 42.45 1.5K
12:04 42.32 42.32 42.32 42.32 0.5K
12:05 42.32 42.32 42.32 42.32 0.1K
12:06 42.32 42.32 42.32 42.32 0.0K
12:07 42.32 42.32 42.30 42.30 0.3K
12:08 42.30 42.34 42.30 42.34 0.2K
12:09 42.34 42.34 42.34 42.34 0.0K
12:10 42.34 42.34 42.34 42.34 0.1K
12:11 42.34 42.34 42.34 42.34 0.1K
12:12 42.34 42.34 42.34 42.34 0.1K
12:13 42.33 42.33 42.33 42.33 0.2K
12:14 42.33 42.33 42.33 42.33 0.0K
12:15 42.33 42.33 42.33 42.33 0.0K
12:16 42.33 42.33 42.24 42.24 0.3K
12:17 42.24 42.24 42.23 42.23 0.5K
12:18 42.23 42.50 42.23 42.50 0.2K
12:19 42.50 42.50 42.30 42.30 0.2K
12:20 42.30 42.30 42.30 42.30 0.1K
12:21 42.21 42.21 42.21 42.21 1.3K
12:22 42.15 42.15 42.15 42.15 0.2K
12:23 42.15 42.21 42.15 42.21 0.1K
12:24 42.21 42.23 42.21 42.23 0.1K
12:25 42.19 42.19 42.19 42.19 0.3K
12:26 42.19 42.19 42.18 42.18 0.1K
12:27 42.18 42.18 42.18 42.18 0.0K
12:28 42.18 42.29 42.18 42.29 0.5K
12:29 42.29 42.29 42.29 42.29 0.0K
12:30 42.29 42.29 42.29 42.29 0.1K
12:31 42.29 42.29 42.29 42.29 0.0K
12:32 42.29 42.29 42.29 42.29 0.0K
12:33 42.29 42.29 42.29 42.29 0.0K
12:34 42.29 42.29 42.29 42.29 0.2K
12:35 42.29 42.29 42.29 42.29 0.1K
12:36 42.29 42.29 42.29 42.29 0.1K
12:37 42.29 42.29 42.29 42.29 0.0K
12:38 42.29 42.29 42.29 42.29 0.0K
12:39 42.29 42.29 42.21 42.21 0.1K
12:40 42.21 42.21 42.21 42.21 0.0K
12:41 42.21 42.21 42.16 42.16 0.5K
12:42 42.16 42.16 42.15 42.15 0.2K
12:43 42.15 42.15 41.93 41.93 0.5K
12:44 41.93 41.94 41.93 41.94 0.3K
12:45 41.94 41.94 41.94 41.94 0.1K
12:46 41.83 41.91 41.83 41.91 1.0K
12:47 41.91 42.05 41.91 42.05 0.5K
12:48 42.05 42.05 42.05 42.05 0.0K
12:49 42.05 42.05 42.05 42.05 0.0K
12:50 42.05 42.05 42.05 42.05 0.2K
12:51 42.05 42.05 42.05 42.05 0.3K
12:52 42.05 42.05 41.85 41.85 0.2K
12:53 41.85 41.85 41.85 41.85 0.0K
12:54 41.85 41.85 41.57 41.57 0.2K
12:55 41.57 41.57 41.57 41.57 0.0K
12:56 41.57 41.57 41.57 41.57 0.0K
12:57 41.57 41.57 41.57 41.57 0.1K
12:58 41.57 41.57 41.57 41.57 0.2K
12:59 41.89 41.95 41.78 41.95 2.5K
13:00 41.95 41.95 41.95 41.95 0.1K
13:01 41.95 41.95 41.95 41.95 0.1K
13:02 41.95 41.95 41.95 41.95 0.1K
13:03 42.13 42.13 42.13 42.13 0.4K
13:04 42.13 42.13 42.13 42.13 0.0K
13:05 42.13 42.40 42.13 42.40 1.0K
13:06 42.40 42.40 42.18 42.18 0.1K
13:07 42.18 42.18 42.18 42.18 0.3K
13:08 42.18 42.18 42.06 42.06 0.1K
13:09 42.06 42.27 42.06 42.27 0.1K
13:10 42.18 42.18 42.18 42.18 0.1K
13:11 42.18 42.18 42.18 42.18 0.1K
13:12 42.18 42.18 42.18 42.18 0.0K
13:13 42.18 42.29 42.18 42.29 0.2K
13:14 42.29 42.29 42.29 42.29 0.1K
13:15 42.29 42.29 42.29 42.29 0.1K
13:16 42.29 42.29 42.29 42.29 0.5K
13:17 42.29 42.29 42.29 42.29 0.1K
13:18 42.29 42.29 42.29 42.29 0.0K
13:19 42.29 42.29 42.29 42.29 0.0K
13:20 42.29 42.29 42.27 42.27 1.4K
13:21 42.27 42.27 42.27 42.27 0.1K
13:22 42.27 42.27 42.27 42.27 0.1K
13:23 42.27 42.27 42.27 42.27 0.5K
13:24 42.27 42.27 42.27 42.27 0.0K
13:25 42.27 42.27 42.23 42.23 0.2K
13:26 42.23 42.23 42.23 42.23 0.2K
13:27 42.14 42.14 42.02 42.02 0.5K
13:28 42.02 42.02 42.02 42.02 0.6K
13:29 42.02 42.10 42.02 42.10 0.4K
13:30 42.10 42.10 42.10 42.10 0.0K
13:31 42.10 42.10 41.90 41.90 0.2K
13:32 42.20 42.20 42.20 42.20 0.4K
13:33 42.20 42.20 42.20 42.20 0.0K
13:34 42.20 42.20 42.20 42.20 0.2K
13:35 42.20 42.20 42.20 42.20 0.0K
13:36 42.20 42.20 42.20 42.20 0.0K
13:37 42.20 42.20 42.20 42.20 0.0K
13:38 42.18 42.18 42.18 42.18 0.1K
13:39 42.18 42.18 42.18 42.18 0.0K
13:40 42.18 42.18 42.18 42.18 0.1K
13:41 42.18 42.18 42.18 42.18 0.0K
13:42 42.02 42.02 42.02 42.02 0.2K
13:43 42.02 42.02 42.02 42.02 0.0K
13:44 42.02 42.02 42.02 42.02 0.1K
13:45 42.02 42.02 42.02 42.02 0.0K
13:46 42.02 42.02 42.00 42.00 0.9K
13:47 42.03 42.03 41.98 41.98 0.3K
13:48 41.98 41.98 41.98 41.98 0.0K
13:49 41.98 41.98 41.98 41.98 0.1K
13:50 41.98 41.98 41.98 41.98 0.5K
13:51 41.98 41.98 41.98 41.98 0.2K
13:52 41.98 41.98 41.98 41.98 0.1K
13:53 41.98 41.98 41.98 41.98 0.1K
13:54 42.12 42.12 41.95 41.95 1.5K
13:55 41.95 41.95 41.91 41.94 0.3K
13:56 41.94 41.94 41.81 41.81 2.1K
13:57 41.81 41.85 41.81 41.83 8.2K
13:58 42.04 42.04 42.04 42.04 0.2K
13:59 42.01 42.01 42.01 42.01 0.1K
14:00 42.01 42.01 41.95 41.95 0.5K
14:01 41.95 41.95 41.83 41.83 1.1K
14:02 41.83 41.83 41.81 41.81 0.1K
14:03 41.81 41.81 41.81 41.81 0.0K
14:04 41.81 41.81 41.81 41.81 0.0K
14:05 41.81 41.81 41.81 41.81 0.0K
14:06 41.81 41.81 41.81 41.81 0.1K
14:07 41.81 41.81 41.77 41.77 0.3K
14:08 41.77 41.77 41.77 41.77 0.0K
14:09 41.77 41.77 41.77 41.77 0.1K
14:10 41.77 41.77 41.77 41.77 0.0K
14:11 41.77 41.77 41.77 41.77 0.1K
14:12 41.77 41.77 41.77 41.77 0.1K
14:13 41.77 41.77 41.77 41.77 0.6K
14:14 41.77 41.77 41.77 41.77 0.0K
14:15 41.77 41.77 41.77 41.77 0.2K
14:16 41.77 41.77 41.77 41.77 0.1K
14:17 41.77 41.77 41.66 41.66 0.2K
14:18 41.66 41.66 41.66 41.66 0.4K
14:19 41.66 41.66 41.46 41.46 0.3K
14:20 41.46 41.46 41.46 41.46 0.1K
14:21 41.46 41.46 41.46 41.46 0.1K
14:22 41.46 41.46 41.46 41.46 0.0K
14:23 41.46 41.67 41.44 41.67 4.4K
14:24 41.67 41.67 41.67 41.67 0.1K
14:25 41.67 41.67 41.67 41.67 0.0K
14:26 41.67 41.67 41.67 41.67 0.1K
14:27 41.65 41.65 41.58 41.58 0.4K
14:28 41.58 41.58 41.56 41.56 1.8K
14:29 41.56 41.56 41.56 41.56 0.0K
14:30 41.56 41.56 41.56 41.56 0.5K
14:31 41.56 41.56 41.56 41.56 0.3K
14:32 41.56 41.56 41.56 41.56 0.2K
14:33 41.56 41.56 41.56 41.56 0.1K
14:34 41.56 41.56 41.32 41.32 0.3K
14:35 41.32 41.32 41.32 41.32 0.1K
14:36 41.32 41.32 41.32 41.32 0.1K
14:37 41.28 41.28 41.02 41.02 0.6K
14:38 41.02 41.02 41.02 41.02 0.0K
14:39 41.02 41.53 41.02 41.53 0.6K
14:40 41.53 41.53 41.53 41.53 0.3K
14:41 41.53 41.53 41.53 41.53 0.2K
14:42 41.53 41.53 41.53 41.53 0.0K
14:43 41.53 41.53 41.53 41.53 0.2K
14:44 41.53 41.53 41.53 41.53 0.0K
14:45 41.53 41.53 41.53 41.53 0.1K
14:46 41.53 41.53 41.38 41.38 0.3K
14:47 41.38 41.53 41.38 41.53 0.3K
14:48 41.53 41.53 41.53 41.53 0.2K
14:49 41.53 41.53 41.53 41.53 0.1K
14:50 41.31 41.32 41.31 41.32 1.1K
14:51 41.32 41.32 41.32 41.32 0.1K
14:52 41.32 41.49 41.32 41.49 0.5K
14:53 41.50 41.50 41.50 41.50 0.5K
14:54 41.50 41.50 41.50 41.50 0.2K
14:55 41.50 41.50 41.50 41.50 0.1K
14:56 41.50 41.59 41.50 41.59 0.4K
14:57 41.59 41.59 41.59 41.59 0.0K
14:58 41.59 41.59 41.59 41.59 0.1K
14:59 41.59 41.59 41.59 41.59 0.1K
15:00 41.59 41.59 41.59 41.59 0.2K
15:01 41.59 41.59 41.54 41.54 0.7K
15:02 41.54 41.54 41.37 41.37 1.3K
15:03 41.37 41.37 41.37 41.37 0.0K
15:04 41.37 41.37 41.37 41.37 0.1K
15:05 41.37 41.37 41.35 41.35 0.3K
15:06 41.35 41.35 41.35 41.35 0.1K
15:07 41.35 41.35 41.20 41.20 0.6K
15:08 41.20 41.20 41.20 41.20 0.0K
15:09 41.20 41.20 41.20 41.20 0.6K
15:10 41.20 41.20 41.20 41.20 0.5K
15:11 41.20 41.32 41.20 41.32 0.6K
15:12 41.32 41.32 41.32 41.32 0.7K
15:13 41.32 41.32 41.19 41.19 0.4K
15:14 41.19 41.19 41.16 41.19 1.6K
15:15 41.19 41.19 41.19 41.19 0.1K
15:16 41.19 41.19 41.02 41.02 4.8K
15:17 41.02 41.02 41.02 41.02 0.1K
15:18 41.02 41.02 41.02 41.02 0.3K
15:19 41.02 41.02 41.02 41.02 0.0K
15:20 41.02 41.02 41.02 41.02 0.0K
15:21 41.02 41.02 40.78 40.78 1.3K
15:22 40.78 40.95 40.78 40.95 1.2K
15:23 40.95 41.12 40.95 41.12 0.5K
15:24 41.02 41.02 41.00 41.00 0.6K
15:25 41.00 41.00 40.84 40.84 0.2K
15:26 40.84 40.84 40.84 40.84 0.2K
15:27 40.84 40.84 40.84 40.84 0.1K
15:28 40.99 40.99 40.85 40.85 2.4K
15:29 40.85 40.85 40.79 40.79 1.0K
15:30 40.79 40.79 40.54 40.54 0.6K
15:31 40.54 40.69 40.39 40.69 3.0K
15:32 40.69 40.77 40.69 40.77 0.6K
15:33 40.77 40.81 40.77 40.81 1.2K
15:34 40.76 40.95 40.76 40.95 2.4K
15:35 40.95 40.96 40.95 40.96 0.3K
15:36 40.96 41.00 40.82 40.82 13.6K
15:37 40.82 40.82 40.82 40.82 0.3K
15:38 40.63 40.88 40.63 40.88 9.5K
15:39 40.88 40.88 40.87 40.87 0.6K
15:40 40.87 40.87 40.87 40.87 0.6K
15:41 40.87 40.89 40.65 40.65 3.6K
15:42 40.65 40.65 40.65 40.65 0.2K
15:43 40.61 40.61 40.50 40.50 1.9K
15:44 40.50 40.50 40.50 40.50 0.4K
15:45 40.50 40.50 40.46 40.46 1.3K
15:46 40.46 40.46 40.20 40.20 9.0K
15:47 40.12 40.29 40.10 40.29 13.9K
15:48 40.44 40.44 40.00 40.00 5.6K
15:49 40.00 40.28 40.00 40.28 2.1K
15:50 40.28 40.51 40.27 40.51 2.0K
15:51 40.46 40.62 40.45 40.45 5.0K
15:52 40.56 40.64 40.56 40.63 3.5K
15:53 40.63 40.73 40.54 40.54 5.9K
15:54 40.54 40.85 40.54 40.66 0.7K
15:55 40.76 40.88 40.76 40.78 1.7K
15:56 40.70 40.70 40.66 40.66 1.3K
15:57 40.65 40.65 40.54 40.54 3.2K
15:58 40.62 40.63 40.55 40.63 5.9K
15:59 40.54 40.66 40.54 40.63 11.0K
16:00 40.66 41.20 40.00 40.63 22.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar