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 37.13 38.89 35.94 37.26 19.4K
09:32 37.26 37.62 37.26 37.42 0.7K
09:33 37.66 37.66 37.24 37.24 1.3K
09:34 37.24 37.24 37.24 37.24 1.0K
09:35 37.24 37.24 37.24 37.24 0.4K
09:36 37.24 38.05 37.01 38.05 2.4K
09:37 38.05 38.05 38.05 38.05 0.3K
09:38 38.05 38.48 38.05 38.48 1.0K
09:39 38.48 38.73 38.48 38.55 3.3K
09:40 38.60 38.65 38.52 38.65 1.8K
09:41 38.65 38.67 38.52 38.67 2.5K
09:42 38.55 38.55 38.31 38.31 1.3K
09:43 38.31 38.31 37.75 37.75 6.1K
09:44 37.75 37.75 37.63 37.63 1.1K
09:45 37.63 38.12 37.63 37.92 1.8K
09:46 37.92 37.92 37.92 37.92 0.1K
09:47 37.86 37.97 37.76 37.87 1.6K
09:48 37.87 38.00 37.85 37.85 0.6K
09:49 37.85 38.01 37.83 37.83 0.7K
09:50 37.83 37.84 37.83 37.84 0.5K
09:51 37.84 37.85 37.83 37.83 1.6K
09:52 37.83 37.83 37.51 37.51 2.1K
09:53 37.75 37.75 37.51 37.53 3.0K
09:54 37.53 37.54 37.53 37.54 0.3K
09:55 37.54 37.54 37.36 37.36 1.3K
09:56 37.36 37.59 37.36 37.38 0.8K
09:57 37.38 37.60 37.38 37.60 0.5K
09:58 37.60 37.60 37.40 37.41 1.2K
09:59 37.41 37.51 37.41 37.51 2.0K
10:00 37.23 37.30 37.23 37.30 0.7K
10:01 37.30 37.30 36.93 36.93 0.9K
10:02 36.93 37.11 36.92 37.11 1.0K
10:03 37.14 37.14 36.98 37.01 1.0K
10:04 36.92 37.15 36.92 37.15 1.6K
10:05 36.60 36.78 36.60 36.78 1.0K
10:06 36.78 37.04 36.70 36.70 5.1K
10:07 36.70 36.76 36.70 36.76 0.3K
10:08 36.98 37.00 36.98 37.00 0.6K
10:09 37.00 37.04 37.00 37.04 1.8K
10:10 37.04 37.04 36.98 36.98 0.9K
10:11 36.98 36.98 36.98 36.98 0.1K
10:12 36.98 36.98 36.97 36.97 0.4K
10:13 36.97 36.97 36.97 36.97 1.4K
10:14 36.97 37.19 36.97 37.19 0.3K
10:15 37.19 37.19 37.07 37.07 1.5K
10:16 37.07 37.07 36.81 36.81 0.7K
10:17 36.81 36.90 36.69 36.69 1.2K
10:18 36.55 36.55 36.33 36.33 1.8K
10:19 36.34 36.70 36.34 36.43 1.4K
10:20 36.43 36.47 36.43 36.43 0.5K
10:21 36.43 36.48 36.31 36.31 1.9K
10:22 36.31 36.31 36.05 36.05 6.5K
10:23 36.00 36.14 35.96 36.14 11.1K
10:24 36.14 36.14 36.05 36.05 1.6K
10:25 36.05 36.05 35.89 36.04 1.1K
10:26 36.04 36.04 35.91 35.94 2.1K
10:27 35.87 36.02 35.81 35.94 4.8K
10:28 35.92 36.50 35.92 36.50 16.9K
10:29 36.50 36.50 36.42 36.42 1.3K
10:30 36.42 36.42 36.42 36.42 0.3K
10:31 36.42 36.43 36.42 36.43 0.8K
10:32 36.50 36.50 36.26 36.26 1.6K
10:33 36.26 36.50 36.26 36.50 0.3K
10:34 36.40 36.53 36.40 36.53 2.0K
10:35 36.50 36.50 36.39 36.40 7.6K
10:36 36.40 36.48 36.40 36.43 4.3K
10:37 36.43 36.50 36.43 36.50 1.0K
10:38 36.50 36.50 36.45 36.45 3.2K
10:39 36.47 36.47 36.40 36.42 2.1K
10:40 36.42 36.42 36.20 36.20 1.5K
10:41 36.20 36.20 36.15 36.15 6.2K
10:42 35.98 36.51 35.98 36.51 12.0K
10:43 36.36 36.36 36.36 36.36 0.7K
10:44 36.08 36.37 36.08 36.37 0.8K
10:45 36.37 36.37 36.37 36.37 0.1K
10:46 36.37 36.58 36.37 36.58 0.3K
10:47 36.58 36.58 36.39 36.39 1.9K
10:48 36.39 36.39 36.30 36.30 0.1K
10:49 36.30 36.47 36.30 36.47 0.7K
10:50 36.47 36.47 36.31 36.36 0.3K
10:51 36.36 36.36 36.22 36.22 1.1K
10:52 36.62 36.62 36.22 36.39 3.2K
10:53 36.15 36.15 36.01 36.01 1.2K
10:54 36.01 36.01 35.80 35.80 0.7K
10:55 36.00 36.00 35.66 35.66 5.4K
10:56 35.82 35.82 35.74 35.74 1.2K
10:57 35.74 35.82 35.74 35.75 1.4K
10:58 35.76 35.82 35.76 35.82 3.5K
10:59 35.75 35.98 35.57 35.57 4.9K
11:00 35.57 36.13 35.57 36.10 7.6K
11:01 36.10 36.10 36.10 36.10 0.1K
11:02 36.12 36.12 35.95 35.95 1.0K
11:03 35.95 35.95 35.85 35.85 0.8K
11:04 36.01 36.03 36.01 36.03 2.2K
11:05 36.03 36.18 36.03 36.18 0.6K
11:06 36.18 36.29 36.18 36.29 0.3K
11:07 36.29 36.29 36.29 36.29 0.5K
11:08 36.18 36.18 36.01 36.01 1.9K
11:09 36.01 36.14 36.00 36.14 1.1K
11:10 36.10 36.10 36.01 36.01 0.6K
11:11 36.01 36.16 36.01 36.04 1.6K
11:12 36.01 36.14 36.01 36.14 0.8K
11:13 36.14 36.14 36.14 36.14 0.2K
11:14 36.14 36.14 36.14 36.14 0.3K
11:15 35.99 36.14 35.99 36.06 1.8K
11:16 36.00 36.44 36.00 36.44 4.9K
11:17 36.41 36.41 36.41 36.41 0.5K
11:18 36.41 36.41 36.29 36.31 1.4K
11:19 36.30 36.30 36.30 36.30 1.1K
11:20 36.30 36.32 36.19 36.32 2.2K
11:21 36.32 36.33 36.32 36.33 0.6K
11:22 36.33 36.33 36.33 36.33 0.4K
11:23 36.22 36.22 36.09 36.09 1.4K
11:24 36.09 36.44 36.09 36.13 1.0K
11:25 36.13 36.13 36.01 36.01 0.3K
11:26 36.01 36.01 36.00 36.00 0.4K
11:27 36.34 36.34 36.02 36.02 0.6K
11:28 36.02 36.02 36.01 36.02 0.4K
11:29 36.02 36.03 36.01 36.03 1.6K
11:30 36.03 36.03 35.91 35.96 1.3K
11:31 35.96 35.96 35.96 35.96 0.7K
11:32 35.96 36.05 35.86 35.86 1.0K
11:33 35.87 36.07 35.86 36.07 2.4K
11:34 36.07 36.12 35.98 36.12 3.6K
11:35 36.11 36.11 36.10 36.10 1.5K
11:36 36.02 36.02 36.02 36.02 0.8K
11:37 36.02 36.18 36.02 36.09 7.3K
11:38 36.09 36.09 36.09 36.09 0.0K
11:39 36.09 36.09 36.09 36.09 0.1K
11:40 36.09 36.09 36.09 36.09 0.0K
11:41 36.09 36.09 36.09 36.09 0.2K
11:42 36.27 36.27 36.27 36.27 0.1K
11:43 36.27 36.27 36.26 36.26 4.7K
11:44 36.30 36.30 36.26 36.26 4.5K
11:45 36.29 36.29 36.29 36.29 0.2K
11:46 36.36 36.36 36.30 36.30 5.2K
11:47 36.30 36.36 36.30 36.30 3.5K
11:48 36.24 36.29 36.23 36.23 5.1K
11:49 36.23 36.36 36.23 36.26 1.5K
11:50 36.26 36.37 36.26 36.37 4.0K
11:51 36.40 36.40 36.40 36.40 1.0K
11:52 36.40 36.40 36.40 36.40 0.4K
11:53 36.40 36.40 36.37 36.37 0.6K
11:54 36.37 36.66 36.37 36.62 3.7K
11:55 36.62 36.62 36.62 36.62 0.0K
11:56 36.55 36.55 36.55 36.55 1.0K
11:57 36.55 36.61 36.55 36.61 5.8K
11:58 36.58 36.66 36.57 36.57 2.2K
11:59 36.66 36.79 36.66 36.79 11.2K
12:00 36.68 36.68 36.68 36.68 2.0K
12:01 36.56 36.69 36.55 36.69 1.1K
12:02 36.57 36.57 36.57 36.57 0.5K
12:03 36.57 36.57 36.43 36.56 0.4K
12:04 36.43 36.54 36.39 36.41 0.9K
12:05 36.41 36.76 36.41 36.76 2.8K
12:06 36.68 36.86 36.68 36.86 2.5K
12:07 36.86 36.86 36.73 36.73 0.3K
12:08 36.61 36.62 36.46 36.46 2.1K
12:09 36.46 36.46 36.46 36.46 0.4K
12:10 36.50 36.50 36.48 36.48 0.5K
12:11 36.46 36.60 36.46 36.51 1.0K
12:12 36.51 36.59 36.51 36.59 0.2K
12:13 36.59 36.59 36.59 36.59 0.0K
12:14 36.59 36.59 36.46 36.46 0.9K
12:15 36.46 36.46 36.42 36.42 0.7K
12:16 36.39 36.39 36.39 36.39 0.4K
12:17 36.39 36.63 36.39 36.63 0.8K
12:18 36.63 36.63 36.38 36.38 0.7K
12:19 36.43 36.43 36.42 36.43 0.6K
12:20 36.41 36.55 36.41 36.55 5.5K
12:21 36.55 37.00 36.55 37.00 20.6K
12:22 37.00 37.13 37.00 37.11 2.6K
12:23 37.11 37.13 37.11 37.13 0.9K
12:24 37.13 37.13 37.13 37.13 0.5K
12:25 37.13 37.27 37.13 37.27 0.6K
12:26 37.28 37.28 37.05 37.05 0.6K
12:27 37.17 37.17 37.05 37.05 0.6K
12:28 37.06 37.10 37.06 37.10 2.0K
12:29 37.09 37.09 36.97 36.97 1.4K
12:30 37.17 37.17 36.95 36.95 1.8K
12:31 36.95 37.00 36.95 37.00 0.8K
12:32 36.83 36.92 36.83 36.84 3.2K
12:33 36.84 36.92 36.84 36.92 1.1K
12:34 36.74 36.74 36.71 36.72 6.9K
12:35 36.69 36.70 36.69 36.70 10.6K
12:36 36.70 36.71 36.70 36.71 5.8K
12:37 36.72 36.72 36.72 36.72 0.7K
12:38 37.18 37.29 37.18 37.29 2.9K
12:39 37.26 37.43 37.26 37.43 3.9K
12:40 37.43 37.43 37.26 37.26 1.3K
12:41 37.19 37.33 37.19 37.33 0.9K
12:42 37.33 37.39 37.33 37.39 0.8K
12:43 37.39 37.39 37.23 37.23 1.3K
12:44 37.23 37.23 37.05 37.05 0.4K
12:45 37.05 37.32 37.05 37.21 0.7K
12:46 37.21 37.38 37.21 37.38 0.3K
12:47 37.38 37.38 37.38 37.38 0.5K
12:48 37.38 37.38 37.38 37.38 0.2K
12:49 37.38 37.38 37.38 37.38 0.0K
12:50 37.38 37.38 37.38 37.38 0.2K
12:51 37.26 37.26 37.26 37.26 0.5K
12:52 37.26 37.59 37.26 37.59 0.1K
12:53 37.23 37.59 37.23 37.40 0.8K
12:54 37.41 37.56 37.41 37.49 1.2K
12:55 37.49 37.51 37.49 37.51 0.4K
12:56 37.51 37.51 37.51 37.51 0.3K
12:57 37.51 37.51 37.18 37.18 1.8K
12:58 37.18 37.25 37.18 37.25 0.7K
12:59 37.25 37.25 37.25 37.25 0.0K
13:00 37.25 37.27 37.25 37.27 0.3K
13:01 37.32 37.32 37.32 37.32 0.2K
13:02 37.32 37.32 37.32 37.32 0.0K
13:03 37.32 37.32 37.32 37.32 0.1K
13:04 37.32 37.42 37.32 37.37 6.7K
13:05 37.35 37.35 37.35 37.35 0.4K
13:06 37.35 37.35 37.35 37.35 0.1K
13:07 37.31 37.31 37.31 37.31 13.7K
13:08 37.31 37.31 37.24 37.24 1.3K
13:09 37.24 37.46 37.24 37.46 3.2K
13:10 37.46 37.46 37.46 37.46 0.3K
13:11 37.61 37.61 37.61 37.61 0.9K
13:12 37.64 37.64 37.62 37.62 1.2K
13:13 37.61 37.64 37.61 37.64 8.5K
13:14 37.64 37.75 37.64 37.75 1.1K
13:15 37.75 37.75 37.69 37.69 3.0K
13:16 37.55 37.68 37.55 37.68 1.6K
13:17 37.51 37.66 37.51 37.53 1.4K
13:18 37.53 37.53 37.52 37.52 1.0K
13:19 37.52 37.52 37.51 37.51 0.8K
13:20 37.51 37.62 37.51 37.62 1.6K
13:21 38.06 38.09 38.01 38.09 1.5K
13:22 38.09 38.11 38.09 38.11 0.7K
13:23 38.25 38.25 37.95 38.16 1.0K
13:24 38.16 38.16 37.92 37.92 0.7K
13:25 37.90 37.90 37.80 37.80 0.8K
13:26 37.80 37.80 37.80 37.80 0.0K
13:27 37.80 37.95 37.80 37.95 0.2K
13:28 37.95 37.95 37.95 37.95 0.1K
13:29 37.96 37.96 37.95 37.95 0.3K
13:30 37.99 37.99 37.99 37.99 0.2K
13:31 37.99 37.99 37.88 37.88 0.3K
13:32 37.88 37.88 37.80 37.80 1.0K
13:33 37.80 37.89 37.80 37.80 1.8K
13:34 37.85 37.96 37.85 37.85 0.5K
13:35 37.93 37.93 37.85 37.85 1.3K
13:36 37.93 37.93 37.80 37.80 2.0K
13:37 37.80 37.94 37.80 37.94 0.2K
13:38 38.02 38.02 37.95 37.95 1.2K
13:39 37.95 37.95 37.95 37.95 0.6K
13:40 37.95 38.03 37.95 38.00 0.6K
13:41 38.00 38.03 37.99 38.03 1.4K
13:42 38.01 38.07 38.01 38.07 2.5K
13:43 38.07 38.08 38.07 38.08 0.3K
13:44 38.08 38.08 38.04 38.04 0.6K
13:45 38.17 38.17 38.08 38.08 1.3K
13:46 38.08 38.08 38.08 38.08 0.0K
13:47 38.10 38.10 38.10 38.10 0.1K
13:48 38.10 38.10 38.10 38.10 0.7K
13:49 38.11 38.16 38.10 38.10 1.3K
13:50 38.10 38.21 38.10 38.21 0.6K
13:51 38.21 38.21 38.21 38.21 0.1K
13:52 38.21 38.21 38.21 38.21 0.1K
13:53 38.15 38.26 38.15 38.26 3.8K
13:54 38.32 38.46 38.32 38.34 3.9K
13:55 38.35 38.35 38.35 38.35 5.1K
13:56 38.39 38.48 38.39 38.48 1.5K
13:57 38.48 38.48 38.47 38.47 0.6K
13:58 38.47 38.55 38.47 38.55 1.9K
13:59 38.55 38.55 38.41 38.41 1.5K
14:00 38.53 38.53 38.50 38.50 1.4K
14:01 38.53 38.53 38.48 38.53 0.8K
14:02 38.53 38.57 38.53 38.57 1.1K
14:03 38.62 38.73 38.62 38.73 1.6K
14:04 38.67 38.74 38.67 38.74 1.5K
14:05 38.74 38.74 38.67 38.67 0.2K
14:06 38.67 38.92 38.67 38.92 2.3K
14:07 38.92 38.95 38.92 38.95 1.8K
14:08 38.95 38.98 38.91 38.98 0.6K
14:09 38.98 38.98 38.97 38.97 0.5K
14:10 38.99 38.99 38.93 38.93 0.5K
14:11 38.93 38.98 38.91 38.91 0.4K
14:12 38.91 38.91 38.91 38.91 0.4K
14:13 38.96 38.96 38.95 38.95 0.5K
14:14 38.93 38.96 38.93 38.96 2.1K
14:15 38.96 39.00 38.91 39.00 4.1K
14:16 39.00 39.00 38.88 38.88 4.2K
14:17 38.88 38.88 38.88 38.88 0.1K
14:18 38.85 38.97 38.85 38.97 4.2K
14:19 38.90 39.29 38.84 39.29 2.8K
14:20 39.21 39.26 39.15 39.26 1.1K
14:21 39.26 39.26 39.02 39.02 1.1K
14:22 39.02 39.02 39.02 39.02 0.0K
14:23 39.02 39.10 39.02 39.10 1.7K
14:24 39.10 39.10 39.07 39.07 1.9K
14:25 39.07 39.37 39.07 39.36 3.1K
14:26 39.29 39.29 39.24 39.24 0.3K
14:27 39.24 39.24 39.01 39.01 2.0K
14:28 39.01 39.01 39.01 39.01 0.3K
14:29 38.95 39.01 38.95 39.01 1.0K
14:30 39.01 39.01 38.79 38.79 1.2K
14:31 38.82 38.82 38.66 38.80 3.9K
14:32 38.80 38.80 38.80 38.80 1.0K
14:33 38.80 38.80 38.80 38.80 0.5K
14:34 38.80 38.88 38.80 38.88 2.3K
14:35 38.88 38.88 38.76 38.76 1.5K
14:36 38.76 38.80 38.76 38.80 1.1K
14:37 38.81 38.91 38.81 38.91 0.5K
14:38 38.91 38.95 38.91 38.95 0.6K
14:39 39.04 39.12 39.04 39.11 1.2K
14:40 39.11 39.11 39.00 39.00 1.1K
14:41 39.00 39.20 39.00 39.20 1.7K
14:42 39.08 39.08 39.08 39.08 0.2K
14:43 39.20 39.20 39.09 39.09 0.4K
14:44 39.09 39.20 39.09 39.09 0.2K
14:45 39.09 39.09 39.00 39.00 0.3K
14:46 39.20 39.20 39.09 39.09 0.3K
14:47 39.10 39.10 39.10 39.10 1.6K
14:48 39.10 39.20 39.10 39.20 0.6K
14:49 39.20 39.20 39.19 39.19 0.5K
14:50 39.27 39.32 39.27 39.32 1.2K
14:51 39.32 39.32 39.23 39.23 1.0K
14:52 39.23 39.28 39.23 39.28 0.4K
14:53 39.24 39.25 39.17 39.25 0.9K
14:54 39.32 39.32 39.26 39.29 1.9K
14:55 39.35 39.35 39.21 39.28 1.6K
14:56 39.28 39.28 39.28 39.28 0.3K
14:57 39.28 39.33 39.21 39.33 0.8K
14:58 39.33 39.33 39.22 39.27 1.0K
14:59 39.27 39.27 39.21 39.27 2.9K
15:00 39.27 39.30 39.27 39.30 0.2K
15:01 39.30 39.32 39.22 39.32 3.4K
15:02 39.32 39.44 39.32 39.44 2.7K
15:03 39.44 39.44 39.34 39.35 1.7K
15:04 39.35 39.35 39.15 39.15 2.7K
15:05 39.14 39.14 39.09 39.09 0.7K
15:06 39.09 39.09 38.96 38.96 1.2K
15:07 38.96 38.96 38.96 38.96 0.4K
15:08 38.96 39.17 38.96 39.17 0.7K
15:09 39.14 39.14 39.14 39.14 1.5K
15:10 39.14 39.15 39.14 39.15 0.3K
15:11 39.12 39.12 39.12 39.12 0.4K
15:12 39.22 39.22 39.14 39.14 2.1K
15:13 39.14 39.14 39.14 39.14 0.2K
15:14 39.14 39.22 39.14 39.22 0.7K
15:15 39.22 39.26 39.22 39.26 0.4K
15:16 39.18 39.18 39.16 39.16 1.0K
15:17 39.11 39.11 39.10 39.10 1.1K
15:18 39.10 39.19 39.10 39.10 0.8K
15:19 39.18 39.18 39.10 39.18 0.9K
15:20 39.18 39.29 39.10 39.29 2.3K
15:21 39.29 39.29 39.29 39.29 1.0K
15:22 39.29 39.29 39.29 39.29 0.5K
15:23 39.38 39.46 39.36 39.36 1.4K
15:24 39.36 39.36 39.36 39.36 1.0K
15:25 39.36 39.36 39.36 39.36 0.4K
15:26 39.49 39.49 39.43 39.43 0.6K
15:27 39.43 39.43 39.43 39.43 0.3K
15:28 39.43 39.47 39.43 39.44 1.1K
15:29 39.39 39.39 39.38 39.38 0.8K
15:30 39.36 39.36 39.20 39.20 2.8K
15:31 39.16 39.45 39.16 39.45 11.8K
15:32 39.45 39.45 39.16 39.16 3.0K
15:33 39.13 39.18 39.13 39.18 0.6K
15:34 39.18 39.18 39.06 39.06 1.5K
15:35 39.04 39.04 39.00 39.00 1.3K
15:36 39.14 39.14 39.14 39.14 0.5K
15:37 39.14 39.15 39.14 39.15 0.7K
15:38 39.15 39.20 39.15 39.20 0.7K
15:39 39.15 39.15 39.15 39.15 0.9K
15:40 39.16 39.16 39.09 39.09 3.4K
15:41 39.02 39.02 38.95 38.95 0.6K
15:42 38.97 38.97 38.90 38.94 5.0K
15:43 38.94 38.94 38.94 38.94 0.2K
15:44 38.94 38.94 38.85 38.86 2.8K
15:45 38.86 38.86 38.82 38.82 2.4K
15:46 38.80 38.80 38.64 38.64 5.3K
15:47 38.64 39.02 38.64 39.02 0.6K
15:48 39.02 39.02 39.02 39.02 0.6K
15:49 39.02 39.02 39.02 39.02 0.8K
15:50 39.02 39.02 38.89 38.95 2.4K
15:51 38.85 38.85 38.78 38.78 2.8K
15:52 38.72 38.73 38.67 38.67 6.1K
15:53 38.66 38.66 38.66 38.66 3.0K
15:54 38.66 38.72 38.66 38.69 2.5K
15:55 38.69 38.73 38.69 38.73 1.8K
15:56 38.73 38.73 38.63 38.63 4.7K
15:57 38.63 38.63 38.63 38.63 0.4K
15:58 38.63 38.78 38.63 38.71 3.6K
15:59 38.71 38.71 38.54 38.54 6.2K
16:00 38.54 38.54 38.36 38.36 25.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar