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 47.00 48.55 45.79 48.50 58.0K
09:32 48.50 48.50 46.50 47.18 2.0K
09:33 47.18 47.18 47.18 47.18 0.1K
09:34 47.11 47.11 47.11 47.11 0.6K
09:35 47.11 47.11 45.84 45.84 4.0K
09:36 45.40 45.41 45.40 45.41 0.4K
09:37 45.40 45.40 44.40 44.40 2.0K
09:38 44.45 44.45 44.04 44.04 1.6K
09:39 44.04 44.04 43.43 43.43 6.3K
09:40 43.43 43.50 43.36 43.43 3.3K
09:41 43.24 44.12 43.24 44.10 3.8K
09:42 44.12 44.90 44.12 44.90 12.6K
09:43 45.03 45.10 45.03 45.10 1.4K
09:44 45.10 45.53 44.79 44.79 6.8K
09:45 44.87 44.87 44.87 44.87 0.1K
09:46 44.87 44.87 44.49 44.72 5.7K
09:47 44.84 44.84 44.84 44.84 3.5K
09:48 44.84 44.84 44.31 44.31 2.3K
09:49 44.31 44.69 44.15 44.34 3.7K
09:50 44.34 44.34 44.34 44.34 0.2K
09:51 44.20 44.20 44.20 44.20 1.7K
09:52 44.20 44.20 44.08 44.08 0.5K
09:53 44.08 44.08 44.08 44.08 0.4K
09:54 44.08 44.08 44.08 44.08 0.8K
09:55 44.08 44.08 44.00 44.00 0.2K
09:56 44.00 44.00 44.00 44.00 0.0K
09:57 44.01 44.01 43.47 43.47 2.5K
09:58 43.47 43.47 43.47 43.47 0.5K
09:59 43.47 43.47 43.25 43.25 1.2K
10:00 43.25 43.25 43.25 43.25 0.2K
10:01 43.25 43.45 43.25 43.45 1.4K
10:02 42.93 43.00 42.85 43.00 14.2K
10:03 43.00 43.09 42.75 42.75 1.3K
10:04 42.75 43.11 42.75 43.11 0.5K
10:05 43.11 43.73 43.11 43.73 0.9K
10:06 43.73 43.73 43.73 43.73 0.2K
10:07 43.73 43.73 43.73 43.73 0.6K
10:08 43.73 43.73 43.35 43.35 0.6K
10:09 43.35 43.75 43.35 43.35 1.4K
10:10 43.35 43.35 43.29 43.29 1.1K
10:11 43.29 43.29 42.89 42.89 0.5K
10:12 42.89 42.89 42.89 42.89 0.1K
10:13 43.06 43.06 43.06 43.06 2.5K
10:14 43.06 43.06 43.06 43.06 0.1K
10:15 43.06 43.31 43.06 43.28 1.4K
10:16 43.28 43.28 43.28 43.28 0.1K
10:17 43.28 43.28 43.20 43.20 0.4K
10:18 43.20 43.20 43.20 43.20 0.2K
10:19 43.20 43.20 43.20 43.20 0.1K
10:20 43.20 43.20 43.20 43.20 0.1K
10:21 43.20 43.27 43.20 43.27 1.0K
10:22 43.27 43.61 43.27 43.61 0.2K
10:23 44.00 44.00 44.00 44.00 2.1K
10:24 44.02 44.02 44.00 44.01 3.8K
10:25 44.01 44.01 44.01 44.01 0.2K
10:26 44.01 44.01 44.01 44.01 0.2K
10:27 44.01 44.12 44.00 44.12 0.7K
10:28 44.12 44.15 43.80 44.01 10.2K
10:29 44.01 44.01 43.85 43.85 1.7K
10:30 43.85 43.85 43.85 43.85 0.2K
10:31 44.00 44.17 44.00 44.17 0.6K
10:32 43.86 43.86 43.85 43.85 0.8K
10:33 43.85 43.85 43.85 43.85 0.0K
10:34 43.85 43.85 43.61 43.61 0.7K
10:35 43.61 43.61 43.61 43.61 0.0K
10:36 43.61 43.72 43.61 43.72 0.1K
10:37 43.72 43.72 43.72 43.72 0.2K
10:38 43.72 43.72 43.72 43.72 0.4K
10:39 43.72 43.72 43.72 43.72 0.0K
10:40 43.72 43.72 43.72 43.72 0.0K
10:41 43.72 43.72 43.54 43.54 0.9K
10:42 43.54 43.54 43.54 43.54 0.0K
10:43 43.54 43.54 43.54 43.54 0.1K
10:44 43.54 43.54 43.54 43.54 0.0K
10:45 43.86 43.86 43.86 43.86 0.2K
10:46 43.86 43.86 43.86 43.86 0.5K
10:47 43.86 43.86 43.83 43.83 0.3K
10:48 43.83 43.83 43.63 43.63 0.4K
10:49 43.63 43.64 43.61 43.64 1.4K
10:50 43.50 43.50 43.50 43.50 0.3K
10:51 43.50 43.50 43.50 43.50 0.2K
10:52 43.50 43.50 43.50 43.50 0.0K
10:53 43.50 43.92 43.50 43.92 0.2K
10:54 43.92 43.92 43.92 43.92 0.1K
10:55 43.92 43.92 43.92 43.92 0.1K
10:56 43.74 43.74 43.74 43.74 0.5K
10:57 43.92 43.92 43.92 43.92 0.2K
10:58 43.92 43.92 43.49 43.49 1.2K
10:59 43.49 43.49 43.49 43.49 0.0K
11:00 43.49 43.49 43.39 43.39 0.8K
11:01 43.39 43.39 43.38 43.38 0.7K
11:02 43.64 43.64 43.64 43.64 0.8K
11:03 43.64 43.83 43.64 43.83 0.6K
11:04 43.83 43.83 43.83 43.83 0.2K
11:05 43.83 43.83 43.83 43.83 1.0K
11:06 43.66 43.66 43.66 43.66 0.2K
11:07 43.66 43.90 43.66 43.90 0.6K
11:08 43.90 43.90 43.89 43.89 0.3K
11:09 43.89 43.89 43.80 43.80 0.1K
11:10 44.00 44.00 44.00 44.00 0.4K
11:11 44.00 44.00 44.00 44.00 0.1K
11:12 44.00 44.00 43.63 43.63 1.0K
11:13 43.63 43.63 43.63 43.63 0.0K
11:14 43.63 43.63 43.63 43.63 0.1K
11:15 43.63 43.63 43.63 43.63 0.1K
11:16 43.63 43.63 43.63 43.63 0.1K
11:17 43.64 43.64 43.64 43.64 0.5K
11:18 43.64 43.64 43.64 43.64 0.0K
11:19 43.64 43.81 43.64 43.81 0.2K
11:20 43.81 43.81 43.81 43.81 0.1K
11:21 43.81 43.81 43.81 43.81 0.0K
11:22 43.81 43.86 43.81 43.86 1.3K
11:23 43.86 43.86 43.86 43.86 0.1K
11:24 43.91 43.91 43.91 43.91 0.4K
11:25 43.91 43.91 43.91 43.91 0.0K
11:26 43.91 43.91 43.71 43.71 0.7K
11:27 43.71 43.71 43.71 43.71 0.4K
11:28 43.88 43.88 43.81 43.81 0.3K
11:29 43.81 43.81 43.81 43.81 1.4K
11:30 43.81 43.81 43.81 43.81 0.0K
11:31 43.81 43.81 43.81 43.81 0.2K
11:32 43.81 43.81 43.60 43.60 0.4K
11:33 43.60 43.60 43.53 43.53 0.2K
11:34 43.53 43.53 43.53 43.53 0.5K
11:35 43.53 43.53 43.53 43.53 0.0K
11:36 43.53 43.53 43.53 43.53 0.0K
11:37 43.53 43.53 43.53 43.53 0.0K
11:38 43.53 43.53 43.30 43.30 0.6K
11:39 43.30 43.30 43.22 43.22 0.5K
11:40 43.22 43.22 43.18 43.18 0.7K
11:41 43.18 43.18 43.17 43.17 0.1K
11:42 43.17 43.17 43.17 43.17 0.1K
11:43 43.17 43.17 43.17 43.17 0.3K
11:44 43.17 43.17 43.17 43.17 0.1K
11:45 43.17 43.17 43.17 43.17 0.0K
11:46 43.17 43.41 43.17 43.41 0.4K
11:47 43.41 43.41 43.41 43.41 0.0K
11:48 43.41 43.41 43.41 43.41 0.0K
11:49 43.41 43.71 43.41 43.71 0.6K
11:50 43.71 43.71 43.45 43.45 0.2K
11:51 43.45 43.45 43.45 43.45 0.4K
11:52 43.45 43.45 43.45 43.45 0.1K
11:53 43.45 43.45 43.45 43.45 0.0K
11:54 43.83 43.83 43.83 43.83 0.2K
11:55 43.65 43.65 43.65 43.65 0.4K
11:56 43.65 43.65 43.65 43.65 0.3K
11:57 43.65 43.65 43.65 43.65 0.0K
11:58 43.65 43.65 43.65 43.65 0.0K
11:59 43.65 43.65 43.65 43.65 0.0K
12:00 43.65 43.65 43.65 43.65 0.0K
12:01 43.65 43.65 43.65 43.65 0.0K
12:02 43.65 43.65 43.65 43.65 0.0K
12:03 43.65 43.65 43.59 43.59 0.2K
12:04 43.59 43.59 43.59 43.59 0.0K
12:05 43.59 43.59 43.59 43.59 0.0K
12:06 43.59 43.59 43.59 43.59 0.0K
12:07 43.59 43.59 43.59 43.59 0.0K
12:08 43.59 43.59 43.59 43.59 0.2K
12:09 43.72 43.72 43.72 43.72 0.7K
12:10 43.72 43.72 43.72 43.72 0.0K
12:11 43.72 43.72 43.72 43.72 0.1K
12:12 43.72 43.72 43.54 43.54 0.4K
12:13 43.54 43.54 43.54 43.54 0.0K
12:14 43.51 43.69 43.51 43.69 0.5K
12:15 43.69 43.69 43.69 43.69 0.0K
12:16 43.69 43.69 43.69 43.69 0.0K
12:17 43.69 43.69 43.69 43.69 0.0K
12:18 43.69 43.69 43.69 43.69 0.0K
12:19 43.69 43.69 43.69 43.69 0.1K
12:20 43.69 43.84 43.69 43.84 0.1K
12:21 43.84 43.84 43.84 43.84 0.1K
12:22 43.84 43.84 43.84 43.84 0.0K
12:23 43.84 43.84 43.84 43.84 0.0K
12:24 43.84 43.84 43.84 43.84 0.0K
12:25 43.84 43.87 43.84 43.87 0.2K
12:26 43.87 43.87 43.87 43.87 0.1K
12:27 43.87 43.87 43.63 43.63 0.4K
12:28 43.63 43.63 43.60 43.60 0.8K
12:29 43.60 43.60 43.60 43.60 0.0K
12:30 43.60 43.60 43.60 43.60 0.0K
12:31 43.60 43.60 43.60 43.60 0.1K
12:32 43.60 43.60 43.60 43.60 0.1K
12:33 43.60 43.60 43.60 43.60 0.0K
12:34 43.60 43.69 43.60 43.69 0.5K
12:35 43.69 43.69 43.69 43.69 0.0K
12:36 43.69 43.69 43.59 43.59 0.1K
12:37 43.59 43.59 39.85 40.10 93.6K
12:38 40.81 42.48 40.81 41.59 90.8K
12:39 42.45 42.70 41.60 42.22 9.1K
12:40 42.78 42.78 39.96 41.22 60.2K
12:41 41.83 42.00 41.73 42.00 33.9K
12:42 42.01 42.69 42.01 42.50 9.3K
12:43 42.50 42.69 42.50 42.66 4.5K
12:44 42.35 42.68 42.35 42.68 3.0K
12:45 42.68 42.95 42.68 42.95 7.4K
12:46 42.74 42.95 42.71 42.74 5.3K
12:47 42.74 43.17 42.74 43.17 4.2K
12:48 43.11 43.41 42.59 42.59 11.9K
12:49 42.34 42.34 41.96 42.01 5.5K
12:50 41.94 42.35 41.88 42.35 1.1K
12:51 41.87 42.01 41.87 42.00 3.3K
12:52 42.00 42.00 41.35 41.35 8.4K
12:53 41.35 41.75 40.54 40.54 6.2K
12:54 40.54 40.54 40.54 40.54 0.4K
12:55 40.54 41.36 40.54 41.36 2.2K
12:56 41.36 41.36 41.36 41.36 0.0K
12:57 41.36 41.63 41.36 41.63 0.5K
12:58 41.63 41.63 40.78 40.78 10.3K
12:59 40.57 40.57 39.93 39.93 8.6K
13:00 39.74 39.74 39.20 39.36 14.5K
13:01 39.40 39.85 39.39 39.52 11.9K
13:02 39.52 39.74 39.38 39.50 3.1K
13:03 39.34 39.35 38.90 38.90 6.3K
13:04 39.15 39.88 39.15 39.88 5.0K
13:05 40.19 40.19 40.19 40.19 0.4K
13:06 40.19 40.19 39.86 39.86 2.3K
13:07 39.86 40.00 39.86 40.00 0.9K
13:08 40.00 40.00 40.00 40.00 0.5K
13:09 40.00 40.00 39.41 39.41 1.0K
13:10 39.73 39.73 39.73 39.73 0.8K
13:11 39.73 39.73 39.05 39.05 4.5K
13:12 39.05 39.38 39.05 39.38 9.7K
13:13 39.38 39.40 39.14 39.40 8.0K
13:14 39.40 39.60 39.40 39.60 5.3K
13:15 39.72 39.72 39.51 39.51 0.8K
13:16 39.51 39.71 39.51 39.64 1.7K
13:17 39.64 39.88 39.64 39.88 2.2K
13:18 40.39 40.40 40.36 40.36 1.8K
13:19 40.36 40.38 40.27 40.38 6.5K
13:20 40.52 40.56 40.52 40.56 1.6K
13:21 40.56 40.56 40.56 40.56 0.6K
13:22 40.56 40.89 40.56 40.89 0.6K
13:23 40.89 40.98 40.89 40.98 1.6K
13:24 40.98 40.98 40.98 40.98 0.5K
13:25 40.98 40.98 40.88 40.88 1.0K
13:26 40.88 41.07 40.88 41.07 3.6K
13:27 41.07 41.07 40.95 40.96 1.0K
13:28 40.96 40.96 40.82 40.82 2.5K
13:29 40.82 40.82 40.44 40.44 1.0K
13:30 40.44 40.44 40.10 40.10 2.4K
13:31 40.04 40.04 39.76 39.76 9.3K
13:32 39.76 40.00 39.76 40.00 0.4K
13:33 40.00 40.00 39.76 39.76 2.2K
13:34 39.76 39.76 39.76 39.76 0.1K
13:35 39.76 39.76 39.54 39.54 2.9K
13:36 39.54 40.01 39.54 40.01 3.0K
13:37 40.25 40.25 40.02 40.22 2.6K
13:38 40.22 40.22 39.98 39.98 2.1K
13:39 39.75 40.00 39.75 40.00 0.7K
13:40 40.00 40.00 39.51 39.51 0.8K
13:41 39.51 39.51 39.00 39.32 2.2K
13:42 39.32 39.32 39.32 39.32 1.9K
13:43 39.39 39.39 39.39 39.39 0.6K
13:44 39.39 39.81 39.39 39.52 4.3K
13:45 39.52 39.52 39.35 39.35 0.6K
13:46 39.35 39.60 39.32 39.60 1.3K
13:47 39.60 39.83 39.60 39.83 1.5K
13:48 39.83 39.83 39.48 39.48 3.0K
13:49 39.48 39.87 39.48 39.87 4.3K
13:50 39.87 39.87 39.63 39.78 1.9K
13:51 39.88 39.88 39.75 39.75 1.2K
13:52 39.75 39.75 39.75 39.75 0.4K
13:53 39.75 39.75 39.62 39.64 1.2K
13:54 39.64 39.64 39.64 39.64 0.2K
13:55 39.64 39.64 39.34 39.34 1.6K
13:56 39.27 39.29 39.27 39.29 2.9K
13:57 39.29 39.29 39.29 39.29 0.1K
13:58 39.29 39.29 39.02 39.02 1.7K
13:59 39.02 39.28 39.02 39.28 3.5K
14:00 39.28 39.32 39.28 39.32 0.2K
14:01 39.32 39.32 39.32 39.32 0.3K
14:02 39.32 39.37 39.32 39.37 0.6K
14:03 39.37 39.37 39.37 39.37 0.5K
14:04 39.37 39.37 39.36 39.36 0.4K
14:05 39.36 39.55 39.36 39.47 0.7K
14:06 39.50 39.50 39.39 39.47 2.4K
14:07 39.47 39.47 39.47 39.47 0.2K
14:08 39.47 39.52 39.47 39.52 0.6K
14:09 39.55 39.70 39.49 39.49 3.4K
14:10 39.49 39.49 39.49 39.49 0.3K
14:11 39.49 39.66 39.44 39.66 1.7K
14:12 39.84 39.84 39.68 39.68 2.5K
14:13 39.68 39.68 39.68 39.68 0.1K
14:14 39.78 39.78 39.62 39.62 1.7K
14:15 39.62 39.62 39.62 39.62 0.1K
14:16 39.62 39.62 39.62 39.62 0.0K
14:17 39.62 39.62 39.45 39.45 0.5K
14:18 39.45 39.45 39.45 39.45 0.0K
14:19 39.45 39.45 39.45 39.45 0.5K
14:20 39.45 39.54 39.30 39.54 0.7K
14:21 39.54 39.54 39.54 39.54 0.2K
14:22 39.54 39.55 39.54 39.55 0.9K
14:23 39.55 39.55 39.55 39.55 0.2K
14:24 39.55 39.76 39.55 39.76 0.3K
14:25 39.76 39.98 39.62 39.63 0.4K
14:26 39.63 39.76 39.63 39.76 0.1K
14:27 39.76 39.76 39.67 39.67 3.7K
14:28 39.67 39.67 39.67 39.67 0.1K
14:29 39.67 39.67 39.67 39.67 0.1K
14:30 39.67 39.67 39.35 39.45 3.4K
14:31 39.45 39.68 39.45 39.68 0.5K
14:32 39.68 39.98 39.68 39.98 1.1K
14:33 39.98 39.98 39.98 39.98 0.5K
14:34 40.13 40.13 40.13 40.13 0.4K
14:35 40.13 40.13 40.13 40.13 0.0K
14:36 40.09 40.09 40.09 40.09 0.3K
14:37 40.09 40.09 40.09 40.09 0.2K
14:38 40.09 40.09 40.09 40.09 0.1K
14:39 40.09 40.09 39.69 39.69 2.3K
14:40 39.69 39.69 39.69 39.69 0.3K
14:41 39.69 39.80 39.69 39.80 0.7K
14:42 39.80 39.80 39.80 39.80 0.1K
14:43 39.80 39.80 39.80 39.80 0.0K
14:44 39.80 39.80 39.80 39.80 0.5K
14:45 39.80 39.80 39.80 39.80 0.1K
14:46 39.80 39.80 39.80 39.80 0.0K
14:47 39.80 39.80 39.78 39.78 0.2K
14:48 39.78 39.78 39.78 39.78 0.0K
14:49 39.78 39.78 39.58 39.66 0.7K
14:50 39.66 39.66 39.66 39.66 0.1K
14:51 39.66 39.75 39.66 39.75 0.3K
14:52 39.75 39.75 39.75 39.75 0.2K
14:53 39.44 39.44 39.32 39.32 1.4K
14:54 39.32 39.32 39.32 39.32 0.4K
14:55 39.32 39.32 39.26 39.26 0.5K
14:56 39.26 39.26 39.26 39.26 0.3K
14:57 39.26 39.37 39.26 39.37 0.1K
14:58 39.37 39.37 39.37 39.37 0.3K
14:59 39.37 39.37 38.92 38.92 1.1K
15:00 38.92 38.92 38.92 38.92 0.0K
15:01 38.90 39.17 38.90 39.17 2.1K
15:02 39.17 39.17 39.17 39.17 0.1K
15:03 39.17 39.17 39.17 39.17 0.2K
15:04 39.17 39.17 39.17 39.17 0.2K
15:05 39.17 39.17 39.17 39.17 0.5K
15:06 39.17 39.17 39.17 39.17 0.2K
15:07 39.17 39.18 38.82 39.18 2.9K
15:08 39.33 39.35 39.20 39.25 7.2K
15:09 39.25 39.67 39.22 39.67 2.3K
15:10 39.67 39.67 39.16 39.24 2.9K
15:11 39.24 39.24 39.16 39.16 0.7K
15:12 39.16 39.16 39.01 39.01 5.6K
15:13 39.08 39.13 38.98 38.98 1.4K
15:14 38.98 38.98 38.98 38.98 0.2K
15:15 38.98 38.98 38.98 38.98 1.1K
15:16 38.98 39.13 38.98 39.13 0.0K
15:17 39.13 39.21 39.12 39.12 2.4K
15:18 39.12 39.12 39.12 39.12 0.5K
15:19 39.12 39.21 39.12 39.21 0.4K
15:20 39.25 39.25 39.20 39.20 1.0K
15:21 39.20 39.20 39.20 39.20 0.1K
15:22 39.20 39.20 39.20 39.20 0.4K
15:23 39.29 39.29 39.00 39.00 1.3K
15:24 39.00 39.00 39.00 39.00 0.2K
15:25 39.01 39.01 38.93 38.93 2.7K
15:26 38.93 38.93 38.93 38.93 0.4K
15:27 38.93 38.93 38.80 38.80 1.2K
15:28 38.80 38.99 38.61 38.90 8.3K
15:29 38.90 38.90 38.61 38.61 1.5K
15:30 38.61 38.61 38.61 38.61 0.1K
15:31 38.75 38.75 38.75 38.75 2.0K
15:32 38.75 38.75 38.58 38.58 0.9K
15:33 38.58 38.58 38.58 38.58 0.1K
15:34 38.60 38.60 38.60 38.60 1.4K
15:35 38.57 38.57 38.52 38.52 0.7K
15:36 38.63 38.63 38.63 38.63 0.7K
15:37 38.63 38.63 38.55 38.55 2.4K
15:38 38.55 38.60 38.55 38.60 1.7K
15:39 38.60 38.66 38.57 38.57 2.9K
15:40 38.57 38.57 38.37 38.49 6.2K
15:41 38.49 38.49 38.32 38.32 0.9K
15:42 38.37 38.37 38.23 38.25 7.2K
15:43 38.42 38.42 38.42 38.42 3.9K
15:44 38.42 38.42 38.23 38.23 1.0K
15:45 38.23 38.23 38.23 38.23 2.9K
15:46 38.21 38.23 38.20 38.23 8.0K
15:47 38.23 38.35 38.23 38.35 1.3K
15:48 38.35 38.67 38.35 38.58 10.4K
15:49 38.58 38.58 38.58 38.58 2.6K
15:50 38.58 38.58 38.45 38.45 0.7K
15:51 38.45 38.45 38.35 38.35 3.2K
15:52 38.50 38.58 38.50 38.54 4.9K
15:53 38.54 38.80 38.54 38.80 1.8K
15:54 38.80 38.86 38.80 38.86 1.3K
15:55 38.99 38.99 38.90 38.91 3.7K
15:56 38.91 38.92 38.89 38.92 4.9K
15:57 38.85 38.85 38.85 38.85 2.3K
15:58 38.85 38.85 38.60 38.60 5.1K
15:59 38.60 38.73 38.60 38.73 1.9K
16:00 38.73 38.89 38.50 38.89 34.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar