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 40.03 40.99 39.40 40.99 14.2K
09:32 40.99 40.99 40.30 40.64 0.8K
09:33 40.02 40.54 40.02 40.54 4.4K
09:34 40.54 40.54 40.01 40.01 6.3K
09:35 40.05 40.05 40.00 40.00 5.0K
09:36 39.83 40.41 39.83 40.41 5.4K
09:37 40.74 40.74 40.74 40.74 0.2K
09:38 40.46 40.66 40.46 40.66 0.8K
09:39 40.66 40.81 40.66 40.81 2.6K
09:40 40.81 40.81 40.81 40.81 0.0K
09:41 40.81 40.81 40.72 40.73 0.4K
09:42 40.46 40.46 40.46 40.46 1.3K
09:43 40.43 40.43 40.40 40.40 0.4K
09:44 40.40 40.52 40.40 40.52 0.8K
09:45 40.52 40.52 40.32 40.32 1.1K
09:46 40.32 40.32 40.32 40.32 0.9K
09:47 40.32 41.13 40.32 41.00 8.3K
09:48 41.00 41.00 40.51 40.86 0.3K
09:49 40.86 40.86 40.86 40.86 0.2K
09:50 41.01 41.48 41.01 41.48 3.0K
09:51 41.43 41.43 41.01 41.01 0.4K
09:52 41.01 41.13 41.01 41.13 2.6K
09:53 41.13 41.25 41.13 41.15 1.3K
09:54 41.15 41.15 41.00 41.00 0.4K
09:55 41.00 41.15 41.00 41.15 0.1K
09:56 41.00 41.00 40.97 40.97 1.0K
09:57 40.97 40.98 40.97 40.98 1.7K
09:58 40.98 41.12 40.98 41.12 0.9K
09:59 41.12 41.12 41.12 41.12 0.7K
10:00 41.05 41.12 41.05 41.12 2.3K
10:01 41.19 41.19 41.00 41.00 2.3K
10:02 41.49 41.49 41.15 41.15 1.1K
10:03 41.77 41.93 41.44 41.93 3.5K
10:04 42.04 42.04 41.72 41.91 5.7K
10:05 41.56 42.00 41.56 41.68 1.1K
10:06 41.68 41.68 41.68 41.68 0.0K
10:07 41.68 41.72 41.67 41.67 0.9K
10:08 41.82 41.82 41.61 41.61 1.6K
10:09 41.61 41.61 41.61 41.61 0.2K
10:10 41.61 41.86 41.61 41.86 1.2K
10:11 41.86 42.22 41.86 42.06 6.8K
10:12 42.06 42.06 42.06 42.06 0.0K
10:13 42.06 42.25 42.06 42.25 0.2K
10:14 42.25 42.25 41.99 41.99 2.9K
10:15 41.99 41.99 41.99 41.99 0.3K
10:16 41.99 41.99 41.99 41.99 0.0K
10:17 41.99 41.99 41.99 41.99 0.3K
10:18 41.99 41.99 41.99 41.99 0.4K
10:19 41.99 41.99 41.99 41.99 0.3K
10:20 41.99 42.40 41.99 42.31 0.6K
10:21 42.31 42.31 42.31 42.31 0.0K
10:22 42.31 42.42 42.18 42.18 0.5K
10:23 42.23 42.23 42.23 42.23 0.2K
10:24 42.58 42.58 42.48 42.48 0.5K
10:25 42.48 42.51 42.48 42.51 0.2K
10:26 42.51 42.51 42.50 42.50 1.5K
10:27 42.50 42.71 42.50 42.71 1.4K
10:28 42.71 42.71 42.34 42.40 4.3K
10:29 42.40 42.61 42.31 42.31 0.4K
10:30 42.31 42.31 42.31 42.31 0.0K
10:31 42.31 42.58 42.31 42.58 1.4K
10:32 42.58 42.58 42.56 42.56 0.2K
10:33 42.56 42.56 42.56 42.56 0.2K
10:34 42.56 42.56 42.49 42.49 1.7K
10:35 42.49 42.49 42.49 42.49 0.0K
10:36 42.49 42.49 42.49 42.49 1.1K
10:37 42.62 42.62 42.54 42.54 0.5K
10:38 42.37 42.38 42.27 42.27 2.6K
10:39 42.27 42.37 42.16 42.16 0.7K
10:40 42.16 42.37 42.16 42.37 1.1K
10:41 42.37 42.53 42.37 42.53 0.4K
10:42 42.53 42.53 42.48 42.48 0.2K
10:43 42.48 42.48 42.15 42.15 0.3K
10:44 42.35 42.35 42.35 42.35 0.3K
10:45 42.21 42.29 42.21 42.29 2.0K
10:46 42.29 42.29 42.29 42.29 0.0K
10:47 42.29 42.75 42.29 42.75 1.0K
10:48 42.75 42.75 42.54 42.54 0.1K
10:49 42.54 42.54 42.54 42.54 0.2K
10:50 42.54 42.54 42.54 42.54 0.0K
10:51 42.54 42.54 42.37 42.37 3.1K
10:52 42.13 42.37 42.13 42.37 0.4K
10:53 42.36 42.36 42.36 42.36 0.2K
10:54 42.36 42.36 42.36 42.36 0.0K
10:55 42.36 42.36 42.36 42.36 0.0K
10:56 42.36 42.36 42.36 42.36 0.1K
10:57 42.36 42.36 42.30 42.30 0.2K
10:58 42.30 42.30 42.30 42.30 0.6K
10:59 42.30 42.30 42.30 42.30 0.1K
11:00 42.30 42.30 42.29 42.29 1.2K
11:01 42.28 42.28 42.28 42.28 0.3K
11:02 42.42 42.42 42.28 42.28 0.9K
11:03 42.28 42.34 42.28 42.34 0.2K
11:04 42.34 42.34 42.34 42.34 0.0K
11:05 42.34 42.34 42.19 42.19 2.1K
11:06 42.19 42.19 42.13 42.13 0.5K
11:07 42.13 42.13 42.13 42.13 0.7K
11:08 42.13 42.13 41.97 41.97 0.9K
11:09 41.97 41.97 41.97 41.97 0.3K
11:10 42.13 42.13 42.13 42.13 0.3K
11:11 42.13 42.13 42.13 42.13 0.1K
11:12 42.13 42.13 42.13 42.13 0.3K
11:13 42.13 42.13 41.92 41.92 1.3K
11:14 42.13 42.13 42.13 42.13 0.2K
11:15 42.13 42.13 42.13 42.13 0.1K
11:16 42.13 42.13 42.13 42.13 0.3K
11:17 42.13 42.13 41.63 41.63 1.3K
11:18 41.63 41.63 41.63 41.63 0.2K
11:19 41.63 41.72 41.63 41.72 0.2K
11:20 41.68 41.68 41.67 41.67 0.4K
11:21 41.67 41.67 41.60 41.60 2.1K
11:22 41.60 41.63 41.60 41.63 1.3K
11:23 41.65 41.65 41.47 41.63 2.3K
11:24 41.63 41.63 41.63 41.63 0.1K
11:25 41.63 41.65 41.63 41.65 0.8K
11:26 41.65 41.65 41.65 41.65 0.2K
11:27 41.65 41.70 41.65 41.70 0.4K
11:28 41.70 41.70 41.70 41.70 8.7K
11:29 41.70 41.70 41.53 41.53 1.2K
11:30 41.53 41.53 41.44 41.44 0.5K
11:31 41.44 41.44 41.44 41.44 0.1K
11:32 41.44 41.44 41.44 41.44 0.1K
11:33 41.44 41.58 41.44 41.58 0.6K
11:34 41.58 41.58 41.58 41.58 0.1K
11:35 41.58 41.66 41.58 41.58 0.3K
11:36 41.59 41.59 41.59 41.59 0.5K
11:37 41.59 41.62 41.59 41.62 0.9K
11:38 41.77 41.77 41.77 41.77 0.7K
11:39 41.77 41.85 41.77 41.85 0.4K
11:40 41.85 41.85 41.85 41.85 0.6K
11:41 41.85 41.95 41.85 41.95 0.4K
11:42 41.95 41.95 41.95 41.95 0.2K
11:43 41.95 41.95 41.95 41.95 0.0K
11:44 41.95 41.98 41.95 41.98 2.1K
11:45 41.98 41.98 41.98 41.98 0.1K
11:46 41.92 41.92 41.86 41.86 1.6K
11:47 41.86 41.86 41.86 41.86 0.1K
11:48 41.86 41.86 41.86 41.86 0.1K
11:49 41.86 41.86 41.86 41.86 0.1K
11:50 41.86 41.86 41.86 41.86 0.0K
11:51 41.86 42.00 41.86 42.00 0.8K
11:52 42.09 42.09 41.98 41.98 0.5K
11:53 41.98 41.98 41.98 41.98 0.2K
11:54 41.98 41.98 41.98 41.98 0.0K
11:55 41.98 41.98 41.98 41.98 0.0K
11:56 41.98 41.98 41.98 41.98 0.0K
11:57 41.98 41.98 41.98 41.98 0.0K
11:58 41.98 41.98 41.98 41.98 0.1K
11:59 41.98 41.98 41.98 41.98 0.1K
12:00 41.98 42.05 41.88 41.88 0.8K
12:01 41.92 41.92 41.92 41.92 0.8K
12:02 41.92 41.92 41.63 41.63 1.1K
12:03 41.72 41.72 41.50 41.50 11.0K
12:04 41.50 41.50 41.50 41.50 0.0K
12:05 41.50 41.50 41.50 41.50 0.0K
12:06 41.50 41.50 41.50 41.50 0.0K
12:07 41.51 41.51 41.51 41.51 2.4K
12:08 41.51 41.51 41.51 41.51 0.1K
12:09 41.51 41.51 41.51 41.51 0.0K
12:10 41.51 41.51 41.51 41.51 0.0K
12:11 41.51 41.51 41.51 41.51 0.2K
12:12 41.51 41.51 41.51 41.51 0.1K
12:13 41.51 41.51 41.51 41.51 0.0K
12:14 41.51 41.51 41.51 41.51 0.0K
12:15 41.51 41.51 41.51 41.51 0.1K
12:16 41.51 41.51 41.51 41.51 0.1K
12:17 41.51 41.51 41.51 41.51 0.1K
12:18 41.51 41.85 41.51 41.85 0.4K
12:19 41.85 41.85 41.85 41.85 0.1K
12:20 41.84 41.84 41.84 41.84 11.0K
12:21 41.77 41.79 41.77 41.79 1.1K
12:22 41.79 41.79 41.76 41.76 0.7K
12:23 41.76 41.76 41.76 41.76 0.2K
12:24 41.76 41.76 41.54 41.54 0.6K
12:25 41.46 41.46 41.46 41.46 0.2K
12:26 41.46 41.46 41.46 41.46 0.6K
12:27 41.46 41.46 41.46 41.46 0.0K
12:28 41.46 41.46 41.46 41.46 0.0K
12:29 41.46 41.46 41.46 41.46 0.1K
12:30 41.46 41.69 41.34 41.69 5.3K
12:31 41.69 41.69 41.52 41.52 0.2K
12:32 41.49 41.50 41.49 41.50 1.3K
12:33 41.86 41.86 41.86 41.86 0.4K
12:34 41.86 41.86 41.86 41.86 0.0K
12:35 41.86 41.86 41.47 41.47 0.4K
12:36 41.60 41.60 41.59 41.59 0.6K
12:37 41.59 41.59 41.59 41.59 0.0K
12:38 41.59 41.59 41.59 41.59 0.0K
12:39 41.59 41.59 41.59 41.59 0.1K
12:40 41.59 41.59 41.58 41.58 2.1K
12:41 41.58 41.58 41.58 41.58 0.0K
12:42 41.58 41.58 41.58 41.58 0.0K
12:43 41.58 41.58 41.58 41.58 0.1K
12:44 41.54 41.54 41.54 41.54 0.7K
12:45 41.54 41.54 41.44 41.44 0.4K
12:46 41.44 41.44 41.42 41.42 0.2K
12:47 41.42 41.49 41.32 41.42 3.0K
12:48 41.42 41.42 41.41 41.41 0.2K
12:49 41.41 41.41 41.41 41.41 0.5K
12:50 41.41 41.41 41.35 41.35 0.7K
12:51 41.35 41.35 41.22 41.22 0.8K
12:52 41.22 41.30 41.22 41.30 0.3K
12:53 41.30 41.30 41.30 41.30 0.3K
12:54 41.30 41.30 41.30 41.30 0.5K
12:55 41.26 41.26 41.26 41.26 0.4K
12:56 41.26 41.27 41.26 41.27 0.1K
12:57 41.27 41.27 41.27 41.27 0.0K
12:58 41.27 41.27 41.17 41.17 0.8K
12:59 41.17 41.17 41.14 41.14 1.3K
13:00 41.14 41.14 41.14 41.14 0.1K
13:01 41.03 41.13 41.03 41.13 2.5K
13:02 41.13 41.14 41.13 41.14 0.5K
13:03 41.14 41.14 41.14 41.14 0.0K
13:04 41.14 41.14 41.14 41.14 0.1K
13:05 41.14 41.14 41.01 41.01 0.7K
13:06 41.01 41.01 41.01 41.01 0.0K
13:07 41.01 41.01 41.01 41.01 0.0K
13:08 41.01 41.01 41.01 41.01 0.3K
13:09 41.01 41.04 41.01 41.04 0.4K
13:10 41.04 41.04 41.04 41.04 0.0K
13:11 41.03 41.05 41.00 41.05 0.5K
13:12 41.05 41.05 41.05 41.05 0.1K
13:13 41.05 41.11 41.05 41.11 0.7K
13:14 41.11 41.11 41.11 41.11 0.1K
13:15 41.11 41.11 41.11 41.11 0.0K
13:16 41.11 41.11 41.11 41.11 0.1K
13:17 41.11 41.14 41.02 41.02 1.3K
13:18 40.90 40.91 40.90 40.91 2.4K
13:19 40.91 40.91 40.81 40.81 0.5K
13:20 40.86 40.86 40.86 40.86 0.3K
13:21 40.86 40.86 40.86 40.86 0.3K
13:22 40.86 40.86 40.86 40.86 0.0K
13:23 40.86 40.86 40.86 40.86 0.0K
13:24 40.86 40.86 40.86 40.86 0.1K
13:25 40.87 40.87 40.87 40.87 0.9K
13:26 40.87 40.87 40.87 40.87 0.0K
13:27 40.87 40.93 40.87 40.93 0.8K
13:28 40.93 41.01 40.93 41.01 2.0K
13:29 41.01 41.01 41.01 41.01 0.0K
13:30 41.01 41.01 41.01 41.01 0.3K
13:31 41.01 41.01 41.00 41.00 0.6K
13:32 41.00 41.00 41.00 41.00 0.1K
13:33 41.00 41.00 41.00 41.00 0.0K
13:34 41.26 41.35 41.26 41.35 0.8K
13:35 41.35 41.35 41.26 41.26 0.2K
13:36 41.32 41.32 41.32 41.32 0.4K
13:37 41.32 41.32 41.32 41.32 0.1K
13:38 41.32 41.37 41.32 41.37 8.6K
13:39 41.37 41.38 41.37 41.38 1.6K
13:40 41.38 41.38 41.38 41.38 0.0K
13:41 41.39 41.39 41.27 41.27 1.2K
13:42 41.36 41.36 41.36 41.36 0.3K
13:43 41.36 41.36 41.36 41.36 0.2K
13:44 41.36 41.36 41.36 41.36 0.0K
13:45 41.36 41.37 41.36 41.37 1.5K
13:46 41.37 41.37 41.37 41.37 0.2K
13:47 41.37 41.37 41.37 41.37 0.2K
13:48 41.34 41.37 41.34 41.34 1.8K
13:49 41.34 41.34 41.30 41.30 0.6K
13:50 41.30 41.38 41.30 41.38 5.8K
13:51 41.39 41.46 41.39 41.46 2.3K
13:52 41.46 41.75 41.46 41.64 11.7K
13:53 41.64 41.64 41.64 41.64 0.2K
13:54 41.64 41.90 41.64 41.90 0.3K
13:55 41.74 41.74 41.70 41.70 3.0K
13:56 41.70 41.71 41.70 41.71 0.2K
13:57 41.71 41.71 41.43 41.43 0.8K
13:58 41.43 41.43 41.43 41.43 0.1K
13:59 41.43 41.43 41.43 41.43 0.1K
14:00 41.43 41.43 41.32 41.32 0.3K
14:01 41.32 41.32 41.32 41.32 0.0K
14:02 41.35 41.35 41.35 41.35 0.2K
14:03 41.35 41.35 41.35 41.35 0.0K
14:04 41.46 41.47 41.46 41.47 0.2K
14:05 41.47 41.47 41.27 41.27 0.1K
14:06 41.27 41.27 41.27 41.27 0.0K
14:07 41.27 41.45 41.27 41.32 0.5K
14:08 41.32 41.32 41.32 41.32 0.0K
14:09 41.45 41.45 41.45 41.45 0.2K
14:10 41.26 41.26 41.26 41.26 1.0K
14:11 41.26 41.26 41.26 41.26 0.1K
14:12 41.26 41.26 41.26 41.26 0.2K
14:13 41.26 41.26 41.26 41.26 0.0K
14:14 41.38 41.38 41.38 41.38 0.2K
14:15 41.38 41.38 41.38 41.38 0.0K
14:16 41.38 41.38 41.33 41.33 0.1K
14:17 41.33 41.33 41.33 41.33 0.0K
14:18 41.33 41.33 41.33 41.33 0.1K
14:19 41.33 41.33 41.33 41.33 0.2K
14:20 41.19 41.32 41.19 41.32 0.4K
14:21 41.32 41.32 41.32 41.32 0.4K
14:22 41.32 41.32 41.32 41.32 0.4K
14:23 41.32 41.32 41.32 41.32 0.1K
14:24 41.35 41.35 41.34 41.34 0.3K
14:25 41.34 41.36 41.34 41.36 0.5K
14:26 41.43 41.45 41.43 41.45 1.7K
14:27 41.45 41.45 41.45 41.45 0.1K
14:28 41.45 41.50 41.45 41.50 0.7K
14:29 41.50 41.50 41.41 41.41 2.8K
14:30 41.43 41.43 41.43 41.43 0.1K
14:31 41.43 41.62 41.43 41.62 1.2K
14:32 41.62 41.62 41.62 41.62 0.3K
14:33 41.69 41.69 41.55 41.55 2.2K
14:34 41.55 41.55 41.55 41.55 0.0K
14:35 41.55 41.60 41.55 41.60 0.3K
14:36 41.60 41.60 41.52 41.52 0.2K
14:37 41.52 41.67 41.52 41.65 0.7K
14:38 41.65 41.65 41.65 41.65 0.2K
14:39 41.65 41.65 41.65 41.65 0.2K
14:40 41.65 41.65 41.65 41.65 0.2K
14:41 41.65 41.68 41.65 41.68 0.5K
14:42 41.68 41.68 41.68 41.68 0.2K
14:43 41.66 41.66 41.66 41.66 0.2K
14:44 41.66 41.66 41.66 41.66 0.1K
14:45 41.64 41.65 41.64 41.65 0.3K
14:46 41.65 41.71 41.65 41.71 0.3K
14:47 41.71 41.71 41.71 41.71 0.1K
14:48 41.71 41.71 41.71 41.71 1.0K
14:49 41.71 41.74 41.71 41.74 1.0K
14:50 41.74 41.74 41.74 41.74 0.2K
14:51 41.74 41.74 41.74 41.74 0.2K
14:52 41.79 41.79 41.79 41.79 0.5K
14:53 41.79 41.79 41.59 41.63 0.8K
14:54 41.63 41.63 41.63 41.63 0.0K
14:55 41.63 41.63 41.53 41.53 0.6K
14:56 41.53 41.53 41.53 41.53 0.1K
14:57 41.63 41.63 41.63 41.63 0.9K
14:58 41.63 41.65 41.63 41.65 0.4K
14:59 41.65 41.65 41.65 41.65 0.2K
15:00 41.65 41.65 41.61 41.61 0.7K
15:01 41.61 41.64 41.61 41.64 2.2K
15:02 41.72 41.72 41.64 41.65 1.0K
15:03 41.65 41.65 41.65 41.65 0.4K
15:04 41.65 41.83 41.65 41.83 0.4K
15:05 41.83 41.83 41.83 41.83 0.1K
15:06 41.83 41.83 41.83 41.83 0.1K
15:07 41.83 41.83 41.82 41.82 0.1K
15:08 41.82 41.82 41.81 41.81 0.1K
15:09 41.81 41.94 41.81 41.94 1.1K
15:10 41.94 41.94 41.85 41.94 1.1K
15:11 41.94 41.94 41.94 41.94 0.0K
15:12 41.94 41.94 41.81 41.81 1.2K
15:13 41.81 41.81 41.74 41.74 2.2K
15:14 41.74 41.86 41.74 41.86 1.8K
15:15 41.86 41.86 41.86 41.86 0.0K
15:16 41.86 41.86 41.86 41.86 0.4K
15:17 41.86 41.86 41.86 41.86 0.0K
15:18 41.86 41.86 41.85 41.85 0.5K
15:19 41.72 41.72 41.69 41.69 1.4K
15:20 41.69 41.69 41.69 41.69 0.1K
15:21 41.69 41.69 41.67 41.67 0.5K
15:22 41.67 41.67 41.63 41.63 0.4K
15:23 41.63 41.63 41.63 41.63 0.1K
15:24 41.63 41.67 41.63 41.67 0.3K
15:25 41.67 41.70 41.56 41.70 3.0K
15:26 41.70 41.70 41.59 41.59 0.4K
15:27 41.59 41.59 41.59 41.59 0.0K
15:28 41.59 41.61 41.59 41.61 0.2K
15:29 41.61 41.71 41.61 41.71 3.0K
15:30 41.71 41.71 41.71 41.71 0.0K
15:31 41.76 41.76 41.76 41.76 0.6K
15:32 41.76 41.76 41.76 41.76 0.8K
15:33 41.76 41.89 41.76 41.89 1.6K
15:34 41.89 41.89 41.88 41.88 0.1K
15:35 41.88 41.88 41.57 41.62 2.6K
15:36 41.58 41.58 41.56 41.56 0.9K
15:37 41.56 41.62 41.56 41.62 1.8K
15:38 41.62 41.62 41.62 41.62 0.3K
15:39 41.62 41.72 41.62 41.72 0.2K
15:40 41.72 41.79 41.72 41.79 0.3K
15:41 41.77 41.77 41.77 41.77 2.8K
15:42 41.91 41.91 41.91 41.91 0.6K
15:43 41.86 41.86 41.78 41.78 0.5K
15:44 41.78 41.92 41.78 41.92 0.5K
15:45 41.92 41.92 41.92 41.92 0.1K
15:46 41.92 41.92 41.84 41.84 0.7K
15:47 41.84 41.93 41.84 41.93 1.6K
15:48 41.93 42.02 41.93 42.02 1.8K
15:49 42.05 42.09 42.05 42.09 1.6K
15:50 42.08 42.18 42.08 42.18 1.2K
15:51 42.08 42.14 42.08 42.14 0.6K
15:52 42.14 42.25 42.14 42.25 1.5K
15:53 42.25 42.25 42.23 42.23 0.5K
15:54 42.22 42.38 42.22 42.38 1.7K
15:55 42.38 42.38 42.27 42.35 2.4K
15:56 42.35 42.54 42.35 42.51 4.7K
15:57 42.51 42.56 42.51 42.56 0.8K
15:58 42.53 42.66 42.52 42.66 15.3K
15:59 42.66 42.77 42.66 42.77 7.9K
16:00 42.78 42.93 42.21 42.92 41.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar