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 35.89 36.83 35.60 35.69 7.1K
09:32 35.69 35.69 35.50 35.50 3.1K
09:33 35.20 35.20 35.20 35.20 0.3K
09:34 35.20 35.20 34.83 34.83 3.2K
09:35 34.99 35.64 34.99 35.43 2.2K
09:36 35.63 35.66 35.63 35.66 0.5K
09:37 35.66 35.66 35.66 35.66 0.1K
09:38 35.66 35.66 35.60 35.60 0.9K
09:39 35.60 35.84 35.60 35.84 0.4K
09:40 36.18 36.18 35.89 35.89 0.7K
09:41 35.86 35.86 35.85 35.85 0.8K
09:42 35.85 35.86 35.85 35.86 0.6K
09:43 35.86 35.86 35.86 35.86 0.5K
09:44 35.86 36.09 35.66 36.09 4.2K
09:45 35.88 35.88 35.88 35.88 0.2K
09:46 35.88 35.93 35.84 35.84 1.6K
09:47 35.84 36.03 35.84 36.03 1.1K
09:48 36.03 36.03 36.02 36.02 0.8K
09:49 36.03 36.03 36.03 36.03 0.6K
09:50 35.95 35.95 35.95 35.95 1.0K
09:51 35.86 35.86 35.86 35.86 0.4K
09:52 35.86 35.98 35.86 35.98 1.3K
09:53 35.82 35.99 35.81 35.99 1.7K
09:54 35.99 36.18 35.99 36.18 0.7K
09:55 35.87 36.22 35.87 36.22 1.3K
09:56 36.40 36.50 36.26 36.50 1.0K
09:57 36.50 36.50 36.15 36.15 1.4K
09:58 36.15 36.15 36.15 36.15 0.3K
09:59 36.15 36.34 36.14 36.34 1.6K
10:00 36.14 36.14 35.85 35.85 1.6K
10:01 35.85 36.03 35.82 35.82 1.6K
10:02 35.82 35.88 35.82 35.88 1.5K
10:03 35.88 36.01 35.88 36.01 0.5K
10:04 36.01 36.01 36.01 36.01 0.5K
10:05 36.01 36.20 36.01 36.20 1.9K
10:06 36.20 36.53 36.20 36.53 2.0K
10:07 36.39 36.39 36.39 36.39 2.3K
10:08 36.43 36.67 36.43 36.48 1.4K
10:09 36.50 36.50 36.50 36.50 0.3K
10:10 36.84 36.84 36.46 36.54 2.8K
10:11 36.52 36.52 36.52 36.52 1.7K
10:12 36.52 36.52 36.52 36.52 0.4K
10:13 36.52 36.52 36.31 36.31 0.8K
10:14 36.31 36.31 36.31 36.31 0.1K
10:15 36.31 36.31 36.09 36.09 2.0K
10:16 36.00 36.27 36.00 36.27 0.7K
10:17 36.27 36.27 36.27 36.27 0.2K
10:18 36.06 36.06 35.89 35.89 1.6K
10:19 35.89 35.89 35.89 35.89 0.4K
10:20 35.89 35.89 35.89 35.89 0.2K
10:21 35.89 35.89 35.81 35.81 0.2K
10:22 35.81 35.81 35.81 35.81 0.2K
10:23 35.76 35.76 35.76 35.76 0.1K
10:24 35.75 35.75 35.75 35.75 0.2K
10:25 35.92 36.01 35.89 36.01 2.4K
10:26 36.01 36.01 36.01 36.01 0.1K
10:27 36.01 36.01 36.01 36.01 0.1K
10:28 36.22 36.22 35.79 35.79 1.1K
10:29 35.79 36.01 35.65 35.65 1.4K
10:30 35.65 35.69 35.56 35.56 1.0K
10:31 35.56 35.56 35.56 35.56 0.0K
10:32 35.56 35.56 35.31 35.31 0.8K
10:33 35.31 35.31 35.31 35.31 0.2K
10:34 35.31 35.31 35.31 35.31 0.6K
10:35 35.31 35.31 35.31 35.31 0.1K
10:36 35.31 35.31 35.29 35.29 0.6K
10:37 35.29 35.29 35.29 35.29 0.1K
10:38 35.29 35.29 35.29 35.29 0.1K
10:39 35.19 35.21 35.19 35.21 0.6K
10:40 35.21 35.21 35.21 35.21 1.3K
10:41 35.21 35.21 35.21 35.21 0.2K
10:42 35.21 35.21 35.21 35.21 0.5K
10:43 35.21 35.23 35.15 35.23 0.4K
10:44 35.23 35.23 35.23 35.23 0.5K
10:45 35.23 35.23 35.23 35.23 0.9K
10:46 35.23 35.23 35.23 35.23 0.1K
10:47 35.23 35.23 35.23 35.23 0.2K
10:48 35.23 35.68 35.23 35.68 0.5K
10:49 35.68 35.68 35.68 35.68 0.0K
10:50 35.68 35.68 35.63 35.63 2.7K
10:51 35.63 35.63 35.63 35.63 0.4K
10:52 35.63 35.66 35.63 35.66 1.3K
10:53 35.61 35.65 35.61 35.65 1.6K
10:54 35.65 35.65 35.65 35.65 0.3K
10:55 35.61 35.89 35.61 35.89 2.5K
10:56 35.89 35.89 35.89 35.89 0.2K
10:57 35.89 35.89 35.89 35.89 0.0K
10:58 35.89 35.89 35.89 35.89 0.3K
10:59 35.89 35.89 35.89 35.89 0.0K
11:00 35.89 35.89 35.76 35.76 2.5K
11:01 35.76 35.76 35.76 35.76 1.1K
11:02 35.76 35.76 35.76 35.76 0.5K
11:03 35.63 35.75 35.63 35.75 0.5K
11:04 35.75 35.76 35.75 35.76 0.2K
11:05 35.76 35.89 35.76 35.89 1.6K
11:06 35.89 35.89 35.80 35.80 0.3K
11:07 35.89 35.93 35.89 35.93 1.1K
11:08 35.80 36.07 35.80 36.07 1.2K
11:09 36.07 36.07 36.07 36.07 0.5K
11:10 36.16 36.16 36.16 36.16 0.2K
11:11 36.16 36.16 36.16 36.16 0.8K
11:12 36.16 36.16 36.10 36.10 0.6K
11:13 36.10 36.10 36.10 36.10 1.5K
11:14 36.10 36.10 36.10 36.10 0.4K
11:15 36.10 36.11 36.10 36.11 0.2K
11:16 36.02 36.02 35.97 35.97 2.2K
11:17 35.91 35.91 35.88 35.88 1.1K
11:18 35.88 35.88 35.88 35.88 0.4K
11:19 35.88 35.88 35.70 35.70 0.9K
11:20 35.70 35.70 35.64 35.70 0.7K
11:21 35.70 35.70 35.70 35.70 0.3K
11:22 35.70 35.70 35.70 35.70 0.2K
11:23 35.70 35.70 35.70 35.70 0.0K
11:24 35.70 35.70 35.56 35.56 1.0K
11:25 35.64 35.64 35.64 35.64 0.5K
11:26 35.64 35.64 35.52 35.52 0.8K
11:27 35.53 35.56 35.50 35.50 1.1K
11:28 35.50 35.50 35.50 35.50 0.1K
11:29 35.53 35.53 35.53 35.53 0.3K
11:30 35.53 35.53 35.53 35.53 0.2K
11:31 35.53 35.53 35.38 35.38 1.0K
11:32 35.38 35.38 35.38 35.38 0.2K
11:33 35.38 35.45 35.18 35.18 5.6K
11:34 35.18 35.18 35.18 35.18 0.1K
11:35 35.18 35.33 35.18 35.33 0.3K
11:36 35.33 35.33 35.33 35.33 0.1K
11:37 35.33 35.33 35.28 35.28 0.2K
11:38 35.28 35.43 35.28 35.43 1.3K
11:39 35.43 35.43 35.22 35.22 1.1K
11:40 35.22 35.22 35.22 35.22 0.0K
11:41 35.22 35.22 35.17 35.17 0.4K
11:42 35.17 35.17 35.17 35.17 0.3K
11:43 35.17 35.17 35.17 35.17 0.0K
11:44 35.17 35.17 35.17 35.17 0.2K
11:45 35.17 35.17 35.17 35.17 0.2K
11:46 35.17 35.17 35.17 35.17 0.0K
11:47 35.17 35.35 35.17 35.35 0.2K
11:48 35.35 35.57 35.35 35.57 0.2K
11:49 35.57 35.57 35.19 35.19 0.1K
11:50 35.19 35.19 35.19 35.19 0.0K
11:51 35.19 35.40 35.19 35.40 0.5K
11:52 35.46 35.46 35.46 35.46 0.4K
11:53 35.46 35.46 35.35 35.35 0.5K
11:54 35.35 35.35 35.35 35.35 0.1K
11:55 35.35 35.37 35.35 35.37 0.4K
11:56 35.37 35.50 35.37 35.50 0.4K
11:57 35.50 35.50 35.40 35.40 0.5K
11:58 35.40 35.40 35.40 35.40 0.0K
11:59 35.40 35.40 35.40 35.40 0.1K
12:00 35.42 35.52 35.42 35.52 2.2K
12:01 35.52 35.52 35.50 35.52 0.5K
12:02 35.52 35.52 35.52 35.52 0.2K
12:03 35.52 35.52 35.52 35.52 0.1K
12:04 35.52 35.52 35.52 35.52 0.5K
12:05 35.52 35.76 35.52 35.76 0.4K
12:06 35.76 35.76 35.76 35.76 0.2K
12:07 35.76 35.76 35.41 35.55 2.5K
12:08 35.55 35.55 35.55 35.55 0.1K
12:09 35.55 35.55 35.55 35.55 0.1K
12:10 35.55 35.55 35.55 35.55 0.0K
12:11 35.55 35.60 35.55 35.60 0.4K
12:12 35.60 35.60 35.44 35.44 0.9K
12:13 35.44 35.46 35.44 35.46 0.5K
12:14 35.46 35.46 35.34 35.34 0.1K
12:15 35.40 35.40 35.37 35.37 1.3K
12:16 35.52 35.52 35.29 35.52 7.5K
12:17 35.52 35.60 35.52 35.60 0.2K
12:18 35.60 35.60 35.60 35.60 0.2K
12:19 35.60 35.60 35.44 35.44 0.3K
12:20 35.54 35.54 35.40 35.40 0.4K
12:21 35.40 35.41 35.39 35.39 1.5K
12:22 35.39 35.41 35.39 35.41 0.4K
12:23 35.38 35.41 35.38 35.41 0.5K
12:24 35.41 35.55 35.41 35.55 2.0K
12:25 35.55 35.55 35.55 35.55 0.1K
12:26 35.58 35.58 35.57 35.57 1.0K
12:27 35.60 35.60 35.51 35.51 0.7K
12:28 35.67 35.67 35.65 35.65 0.4K
12:29 35.65 35.71 35.65 35.71 0.2K
12:30 35.71 35.71 35.71 35.71 0.2K
12:31 35.71 35.71 35.71 35.71 0.7K
12:32 35.71 35.71 35.55 35.55 1.1K
12:33 35.55 35.61 35.55 35.60 2.2K
12:34 35.65 35.65 35.65 35.65 1.7K
12:35 35.65 35.65 35.65 35.65 0.4K
12:36 35.65 35.65 35.65 35.65 0.0K
12:37 35.65 35.96 35.65 35.96 0.3K
12:38 35.96 35.96 35.96 35.96 0.1K
12:39 36.02 36.14 36.02 36.14 0.3K
12:40 36.14 36.14 36.13 36.13 0.3K
12:41 36.09 36.15 36.09 36.15 0.5K
12:42 36.15 36.15 36.15 36.15 0.0K
12:43 36.15 36.15 36.15 36.15 0.1K
12:44 36.15 36.15 36.15 36.15 0.1K
12:45 36.15 36.15 36.15 36.15 0.3K
12:46 36.15 36.23 36.15 36.23 1.0K
12:47 36.23 36.23 36.23 36.23 0.8K
12:48 36.23 36.24 36.23 36.24 0.2K
12:49 36.24 36.49 36.24 36.49 0.2K
12:50 36.49 36.49 36.49 36.49 0.1K
12:51 36.49 36.49 36.25 36.25 3.3K
12:52 36.25 36.43 36.25 36.43 0.2K
12:53 36.36 36.56 36.36 36.56 7.8K
12:54 36.63 36.66 36.63 36.66 1.3K
12:55 36.66 36.76 36.50 36.76 1.6K
12:56 36.86 36.86 36.79 36.86 1.2K
12:57 36.86 36.90 36.86 36.90 2.2K
12:58 36.83 36.83 36.73 36.73 0.6K
12:59 36.73 36.73 36.73 36.73 0.1K
13:00 36.73 36.73 36.39 36.39 0.4K
13:01 36.39 36.39 36.39 36.39 0.0K
13:02 36.39 36.42 36.39 36.42 0.3K
13:03 36.42 36.61 36.42 36.61 1.0K
13:04 36.61 36.61 36.61 36.61 1.1K
13:05 36.61 36.78 36.61 36.71 1.5K
13:06 36.71 36.71 36.71 36.71 1.9K
13:07 36.71 36.88 36.71 36.88 1.4K
13:08 36.71 36.71 36.71 36.71 0.3K
13:09 36.71 36.71 36.71 36.71 0.5K
13:10 36.71 36.72 36.71 36.72 0.2K
13:11 36.72 36.72 36.72 36.72 0.1K
13:12 36.72 36.72 36.72 36.72 0.3K
13:13 36.72 36.72 36.72 36.72 0.1K
13:14 36.72 36.80 36.72 36.80 0.4K
13:15 36.84 36.84 36.84 36.84 2.2K
13:16 36.84 36.94 36.84 36.94 0.2K
13:17 36.86 36.86 36.77 36.77 1.1K
13:18 36.77 36.82 36.77 36.82 1.0K
13:19 36.81 36.81 36.81 36.81 1.0K
13:20 36.81 36.83 36.81 36.83 0.6K
13:21 36.83 36.84 36.83 36.84 0.9K
13:22 36.84 36.84 36.84 36.84 0.2K
13:23 36.84 36.84 36.84 36.84 0.0K
13:24 36.84 36.84 36.76 36.78 4.3K
13:25 36.74 36.74 36.74 36.74 0.4K
13:26 36.74 36.74 36.74 36.74 0.2K
13:27 36.74 36.74 36.55 36.55 0.2K
13:28 36.55 36.55 36.55 36.55 0.0K
13:29 36.55 36.65 36.55 36.65 0.4K
13:30 36.65 36.78 36.62 36.63 1.7K
13:31 36.63 36.63 36.63 36.63 1.6K
13:32 36.63 36.63 36.46 36.46 0.2K
13:33 36.46 36.46 36.46 36.46 0.5K
13:34 36.46 36.46 36.46 36.46 0.2K
13:35 36.46 36.46 36.46 36.46 0.3K
13:36 36.46 36.72 36.46 36.72 0.3K
13:37 36.72 36.72 36.72 36.72 0.3K
13:38 36.72 36.88 36.72 36.88 3.5K
13:39 36.88 36.96 36.88 36.96 0.8K
13:40 36.96 36.98 36.96 36.98 0.5K
13:41 36.98 36.98 36.98 36.98 0.1K
13:42 36.98 37.02 36.98 37.02 0.3K
13:43 37.08 37.08 36.99 37.03 0.8K
13:44 37.03 37.03 36.90 36.90 2.1K
13:45 36.90 36.90 36.90 36.90 0.0K
13:46 36.90 36.90 36.90 36.90 0.0K
13:47 36.90 36.95 36.90 36.95 0.2K
13:48 36.95 37.14 36.95 37.14 0.6K
13:49 37.14 37.14 37.14 37.14 0.1K
13:50 37.14 37.14 37.14 37.14 0.1K
13:51 37.14 37.19 37.14 37.19 0.2K
13:52 37.19 37.19 37.13 37.13 0.2K
13:53 37.13 37.13 37.13 37.13 0.2K
13:54 37.13 37.15 37.13 37.15 0.3K
13:55 37.15 37.15 37.15 37.15 0.3K
13:56 37.15 37.20 37.15 37.20 0.2K
13:57 37.20 37.20 37.13 37.13 0.2K
13:58 37.13 37.22 37.13 37.22 0.2K
13:59 37.22 37.22 37.22 37.22 0.0K
14:00 37.22 37.22 37.22 37.22 0.1K
14:01 37.22 37.22 37.22 37.22 0.2K
14:02 37.35 37.35 37.35 37.35 0.6K
14:03 37.36 37.36 37.36 37.36 0.5K
14:04 37.36 37.37 37.35 37.37 0.3K
14:05 37.37 37.37 37.30 37.36 1.2K
14:06 37.36 37.36 37.36 37.36 0.2K
14:07 37.29 37.29 37.11 37.11 1.9K
14:08 37.11 37.18 37.11 37.18 0.2K
14:09 37.18 37.18 37.18 37.18 0.1K
14:10 37.14 37.14 37.14 37.14 0.1K
14:11 37.14 37.14 36.99 36.99 0.1K
14:12 36.99 36.99 36.99 36.99 0.2K
14:13 36.99 37.09 36.99 37.09 0.2K
14:14 37.09 37.12 37.09 37.12 0.3K
14:15 37.12 37.12 37.12 37.12 0.3K
14:16 37.12 37.12 37.12 37.12 0.0K
14:17 37.12 37.19 37.12 37.19 0.3K
14:18 37.19 37.19 37.19 37.19 0.3K
14:19 37.19 37.19 37.19 37.19 0.0K
14:20 37.19 37.25 37.19 37.24 0.8K
14:21 37.24 37.39 37.24 37.39 2.0K
14:22 37.39 37.39 37.39 37.39 0.1K
14:23 37.40 37.49 37.40 37.49 0.8K
14:24 37.40 37.49 37.40 37.49 1.4K
14:25 37.50 37.50 37.50 37.50 0.3K
14:26 37.50 37.62 37.50 37.62 0.3K
14:27 37.62 37.62 37.62 37.62 0.1K
14:28 37.62 37.62 37.58 37.58 0.2K
14:29 37.58 37.58 37.44 37.44 1.6K
14:30 37.44 37.44 37.42 37.42 0.4K
14:31 37.42 37.42 37.42 37.42 0.1K
14:32 37.42 37.53 37.42 37.53 1.0K
14:33 37.53 37.56 37.53 37.56 11.1K
14:34 37.56 37.56 37.54 37.54 0.1K
14:35 37.54 37.54 37.46 37.48 1.9K
14:36 37.46 37.46 37.46 37.46 0.4K
14:37 37.52 37.69 37.52 37.69 1.2K
14:38 37.69 37.69 37.36 37.45 0.8K
14:39 37.45 37.50 37.45 37.50 2.5K
14:40 37.49 37.50 37.49 37.50 0.7K
14:41 37.50 37.56 37.48 37.56 0.9K
14:42 37.56 37.56 37.56 37.56 0.2K
14:43 37.56 37.56 37.35 37.35 1.1K
14:44 37.29 37.29 37.29 37.29 0.3K
14:45 37.29 37.29 37.29 37.29 0.0K
14:46 37.29 37.29 37.29 37.29 0.4K
14:47 37.29 37.29 37.29 37.29 0.1K
14:48 37.29 37.29 37.29 37.29 0.0K
14:49 37.29 37.29 37.29 37.29 0.0K
14:50 37.19 37.19 37.19 37.19 1.1K
14:51 37.19 37.19 37.19 37.19 0.2K
14:52 37.19 37.19 37.19 37.19 0.0K
14:53 37.19 37.19 37.19 37.19 0.1K
14:54 37.11 37.11 37.11 37.11 0.4K
14:55 37.11 37.11 37.11 37.11 0.0K
14:56 37.11 37.11 37.11 37.11 0.0K
14:57 37.24 37.24 37.24 37.24 0.3K
14:58 37.24 37.24 37.24 37.24 0.0K
14:59 37.24 37.24 37.09 37.09 0.1K
15:00 37.09 37.09 37.09 37.09 0.2K
15:01 37.09 37.28 37.09 37.28 0.2K
15:02 37.28 37.30 37.21 37.21 0.6K
15:03 37.21 37.35 37.21 37.35 5.9K
15:04 37.35 37.41 37.35 37.41 0.6K
15:05 37.41 37.41 37.41 37.41 0.3K
15:06 37.41 37.41 37.33 37.40 1.0K
15:07 37.40 37.40 37.38 37.38 1.2K
15:08 37.38 37.38 37.36 37.36 1.7K
15:09 37.36 37.44 37.36 37.40 1.5K
15:10 37.53 37.53 37.47 37.47 0.8K
15:11 37.47 37.47 37.47 37.47 1.5K
15:12 37.47 37.47 37.47 37.47 0.1K
15:13 37.47 37.48 37.47 37.48 0.5K
15:14 37.48 37.48 37.48 37.48 0.7K
15:15 37.48 37.48 37.48 37.48 0.2K
15:16 37.49 37.49 37.35 37.35 1.3K
15:17 37.35 37.47 37.30 37.30 1.6K
15:18 37.30 37.38 37.30 37.38 0.3K
15:19 37.38 37.56 37.38 37.56 1.6K
15:20 37.64 37.82 37.64 37.82 8.1K
15:21 37.82 37.82 37.70 37.80 0.7K
15:22 37.80 37.80 37.80 37.80 0.3K
15:23 37.80 37.80 37.68 37.80 1.3K
15:24 37.76 37.76 37.76 37.76 0.7K
15:25 37.76 37.77 37.72 37.77 0.3K
15:26 37.77 37.77 37.68 37.68 0.7K
15:27 37.68 37.70 37.63 37.68 2.7K
15:28 37.63 37.63 37.63 37.63 0.5K
15:29 37.63 37.78 37.63 37.78 0.7K
15:30 37.78 37.82 37.77 37.77 0.5K
15:31 37.65 37.65 37.65 37.65 0.2K
15:32 37.65 37.65 37.65 37.65 0.5K
15:33 37.65 37.75 37.65 37.75 0.7K
15:34 37.75 37.76 37.75 37.76 0.2K
15:35 37.76 37.76 37.63 37.63 1.2K
15:36 37.63 37.80 37.63 37.73 1.9K
15:37 37.73 37.73 37.60 37.72 0.8K
15:38 37.72 37.72 37.57 37.58 1.4K
15:39 37.54 37.54 37.54 37.54 1.3K
15:40 37.54 37.54 37.34 37.34 0.5K
15:41 37.35 37.35 37.35 37.35 1.1K
15:42 37.35 37.35 37.35 37.35 0.5K
15:43 37.35 37.45 37.35 37.45 1.1K
15:44 37.45 37.45 37.45 37.45 2.3K
15:45 37.45 37.46 37.45 37.46 0.6K
15:46 37.46 37.55 37.46 37.55 0.8K
15:47 37.57 37.59 37.57 37.58 2.6K
15:48 37.65 37.67 37.65 37.67 4.4K
15:49 37.67 37.67 37.67 37.67 0.6K
15:50 37.67 37.85 37.67 37.85 0.5K
15:51 37.85 37.85 37.74 37.75 6.8K
15:52 37.75 37.75 37.65 37.65 1.0K
15:53 37.65 37.71 37.65 37.66 4.5K
15:54 37.66 37.66 37.42 37.42 0.7K
15:55 37.42 37.51 37.42 37.51 1.3K
15:56 37.51 37.55 37.44 37.44 4.2K
15:57 37.44 37.44 37.43 37.43 2.4K
15:58 37.43 37.43 37.43 37.43 5.1K
15:59 37.26 37.26 37.23 37.23 4.6K
16:00 37.23 37.27 37.00 37.19 22.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar