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 32.38 33.88 32.13 32.31 11.3K
09:32 32.31 32.31 32.31 32.31 0.0K
09:33 32.74 33.23 32.74 33.14 5.7K
09:34 33.14 33.17 32.73 32.73 2.7K
09:35 32.73 32.73 32.73 32.73 0.2K
09:36 32.98 32.98 32.98 32.98 0.5K
09:37 32.98 32.98 32.62 32.93 1.0K
09:38 32.56 32.86 32.56 32.83 3.6K
09:39 32.83 32.83 32.83 32.83 0.0K
09:40 32.72 32.88 32.72 32.88 0.5K
09:41 32.88 32.88 32.88 32.88 0.0K
09:42 32.88 32.88 32.84 32.84 0.3K
09:43 32.84 32.90 32.84 32.90 0.2K
09:44 32.90 32.90 32.85 32.85 0.4K
09:45 32.85 32.85 32.81 32.81 0.5K
09:46 32.81 32.81 32.54 32.54 1.3K
09:47 32.54 32.54 32.50 32.50 0.5K
09:48 32.50 32.50 32.50 32.50 0.1K
09:49 32.50 32.84 32.50 32.84 0.9K
09:50 32.84 32.84 32.84 32.84 0.3K
09:51 32.86 33.05 32.86 33.05 1.7K
09:52 33.05 33.05 33.05 33.05 0.2K
09:53 33.05 33.05 32.83 32.95 0.5K
09:54 32.95 33.01 32.77 32.77 1.8K
09:55 32.77 32.77 32.67 32.67 1.2K
09:56 32.67 32.67 32.48 32.48 0.6K
09:57 32.48 32.50 32.48 32.50 0.3K
09:58 32.50 32.50 32.50 32.50 0.0K
09:59 32.50 32.94 32.50 32.94 1.6K
10:00 32.94 32.94 32.75 32.75 1.0K
10:01 32.90 32.90 32.87 32.87 3.2K
10:02 33.02 33.08 33.02 33.08 1.8K
10:03 33.08 33.08 33.04 33.04 1.2K
10:04 32.84 32.84 32.84 32.84 0.7K
10:05 32.89 32.89 32.73 32.73 1.0K
10:06 32.73 32.73 32.47 32.47 0.4K
10:07 32.47 32.47 32.47 32.47 0.5K
10:08 32.47 32.47 32.47 32.47 0.1K
10:09 32.65 32.66 32.65 32.66 1.9K
10:10 32.66 32.66 32.66 32.66 0.0K
10:11 32.66 32.91 32.66 32.91 0.9K
10:12 33.08 33.08 33.08 33.08 0.2K
10:13 33.09 33.09 33.09 33.09 1.2K
10:14 33.09 33.09 33.01 33.01 0.2K
10:15 33.01 33.01 32.84 32.84 1.3K
10:16 32.82 32.82 32.82 32.82 4.2K
10:17 32.82 32.89 32.75 32.75 1.5K
10:18 32.75 32.80 32.75 32.80 0.2K
10:19 32.80 32.80 32.80 32.80 0.2K
10:20 32.80 32.87 32.67 32.67 2.7K
10:21 32.67 32.89 32.67 32.89 0.3K
10:22 32.89 32.89 32.89 32.89 0.3K
10:23 32.89 32.89 32.87 32.87 0.1K
10:24 32.87 32.87 32.77 32.77 1.1K
10:25 32.77 32.77 32.72 32.72 0.9K
10:26 32.72 32.73 32.72 32.73 0.3K
10:27 32.73 32.73 32.67 32.67 0.3K
10:28 32.67 32.67 32.67 32.67 0.6K
10:29 32.62 32.62 32.54 32.54 0.6K
10:30 32.54 32.63 32.54 32.63 0.5K
10:31 32.63 32.63 32.62 32.62 0.9K
10:32 32.64 32.78 32.55 32.78 0.6K
10:33 32.78 32.78 32.59 32.69 0.6K
10:34 32.69 32.72 32.66 32.72 0.6K
10:35 32.72 32.72 32.65 32.67 0.8K
10:36 32.67 32.67 32.53 32.60 1.6K
10:37 32.58 32.67 32.58 32.67 0.4K
10:38 32.67 32.67 32.39 32.39 1.5K
10:39 32.31 32.31 32.31 32.31 0.6K
10:40 32.46 32.46 32.46 32.46 1.4K
10:41 32.46 32.46 32.46 32.46 0.2K
10:42 32.36 32.36 32.36 32.36 0.6K
10:43 32.43 32.43 32.42 32.42 4.4K
10:44 32.42 32.42 32.24 32.26 5.4K
10:45 32.26 32.58 32.26 32.58 0.5K
10:46 32.58 32.59 32.58 32.59 1.0K
10:47 32.59 32.78 32.59 32.78 1.4K
10:48 32.60 32.60 32.60 32.60 1.1K
10:49 32.60 32.69 32.60 32.69 0.3K
10:50 32.63 32.63 32.47 32.47 1.5K
10:51 32.47 32.47 32.39 32.39 0.2K
10:52 32.39 32.39 32.39 32.39 0.1K
10:53 32.39 32.47 32.39 32.47 0.3K
10:54 32.47 32.47 32.47 32.47 0.2K
10:55 32.47 32.47 32.47 32.47 0.1K
10:56 32.47 32.82 32.47 32.82 0.4K
10:57 32.82 32.82 32.82 32.82 0.5K
10:58 32.82 32.82 32.47 32.47 4.8K
10:59 32.47 32.62 32.47 32.54 0.3K
11:00 32.54 32.54 32.45 32.45 1.3K
11:01 32.45 32.46 32.41 32.41 1.3K
11:02 32.41 32.63 32.41 32.63 2.0K
11:03 32.63 32.63 32.63 32.63 0.1K
11:04 32.77 32.82 32.77 32.82 0.3K
11:05 32.82 32.82 32.82 32.82 0.6K
11:06 32.82 32.82 32.82 32.82 0.2K
11:07 32.82 32.82 32.82 32.82 0.5K
11:08 32.82 33.35 32.82 33.35 25.5K
11:09 33.35 33.38 33.35 33.38 1.0K
11:10 33.38 33.57 33.38 33.57 0.5K
11:11 33.57 33.57 33.57 33.57 0.2K
11:12 33.49 33.55 33.44 33.44 2.3K
11:13 33.44 33.57 33.44 33.57 0.2K
11:14 33.57 33.57 33.57 33.57 0.4K
11:15 33.57 33.57 33.57 33.57 0.0K
11:16 33.60 33.60 33.60 33.60 0.6K
11:17 33.60 33.60 33.53 33.53 0.5K
11:18 33.53 33.53 33.49 33.49 1.6K
11:19 33.49 33.49 33.29 33.29 1.2K
11:20 33.29 33.38 33.29 33.38 1.4K
11:21 33.38 33.38 33.20 33.20 0.1K
11:22 33.20 33.20 33.20 33.20 0.1K
11:23 33.20 33.20 33.20 33.20 0.6K
11:24 33.19 33.19 33.11 33.11 2.0K
11:25 33.11 33.11 33.04 33.04 1.0K
11:26 33.04 33.04 33.04 33.04 0.5K
11:27 33.04 33.13 33.04 33.13 6.6K
11:28 33.13 33.16 33.13 33.16 0.4K
11:29 33.16 33.16 33.16 33.16 0.4K
11:30 33.16 33.16 33.16 33.16 0.5K
11:31 33.16 33.16 33.12 33.12 0.7K
11:32 33.17 33.17 33.17 33.17 0.9K
11:33 33.17 33.23 33.17 33.23 1.6K
11:34 33.23 33.23 33.23 33.23 0.3K
11:35 33.23 33.23 33.15 33.15 0.6K
11:36 33.15 33.26 33.15 33.16 0.8K
11:37 33.08 33.08 33.08 33.08 1.3K
11:38 33.08 33.15 33.08 33.15 1.8K
11:39 33.15 33.15 33.15 33.15 0.1K
11:40 33.15 33.15 33.15 33.15 0.1K
11:41 33.15 33.22 33.09 33.22 1.6K
11:42 33.22 33.22 33.22 33.22 0.2K
11:43 33.22 33.23 33.22 33.23 0.3K
11:44 33.23 33.23 33.23 33.23 0.0K
11:45 33.23 33.26 33.23 33.26 0.4K
11:46 33.26 33.26 33.26 33.26 0.2K
11:47 33.26 33.26 33.26 33.26 0.6K
11:48 33.26 33.26 33.07 33.07 0.4K
11:49 33.07 33.07 33.07 33.07 0.1K
11:50 33.17 33.30 33.17 33.30 0.7K
11:51 33.27 33.27 33.12 33.12 0.2K
11:52 33.12 33.12 33.12 33.12 0.2K
11:53 33.12 33.29 33.11 33.11 1.3K
11:54 33.11 33.11 33.11 33.11 0.5K
11:55 33.11 33.11 33.10 33.10 0.5K
11:56 33.10 33.12 33.10 33.12 0.2K
11:57 33.12 33.28 33.07 33.28 1.2K
11:58 33.28 33.28 33.10 33.10 1.2K
11:59 33.10 33.10 33.05 33.05 1.1K
12:00 33.05 33.05 32.91 32.91 1.1K
12:01 32.91 32.91 32.91 32.91 0.2K
12:02 32.91 32.91 32.82 32.82 0.1K
12:03 32.82 32.83 32.82 32.83 1.8K
12:04 32.82 32.92 32.82 32.92 1.3K
12:05 32.92 32.92 32.92 32.92 0.0K
12:06 32.92 32.92 32.77 32.77 0.3K
12:07 32.77 32.82 32.76 32.81 0.6K
12:08 32.81 32.81 32.81 32.81 0.4K
12:09 32.81 32.81 32.81 32.81 0.1K
12:10 32.81 32.81 32.81 32.81 0.0K
12:11 32.89 32.89 32.89 32.89 0.8K
12:12 32.89 32.89 32.74 32.74 0.1K
12:13 32.74 32.74 32.74 32.74 0.0K
12:14 32.74 32.78 32.68 32.68 0.5K
12:15 32.68 32.74 32.68 32.74 1.6K
12:16 32.84 32.84 32.84 32.84 0.6K
12:17 32.84 32.84 32.84 32.84 0.7K
12:18 32.84 32.84 32.84 32.84 0.1K
12:19 32.84 32.86 32.84 32.86 0.3K
12:20 32.86 32.86 32.86 32.86 0.1K
12:21 32.77 32.77 32.77 32.77 0.6K
12:22 32.69 32.69 32.69 32.69 0.3K
12:23 32.69 32.69 32.69 32.69 0.2K
12:24 32.69 32.75 32.69 32.74 0.4K
12:25 32.74 32.83 32.74 32.74 1.2K
12:26 32.74 32.74 32.74 32.74 0.4K
12:27 32.74 32.82 32.74 32.82 1.3K
12:28 32.82 32.82 32.81 32.81 0.4K
12:29 32.82 32.84 32.80 32.80 1.4K
12:30 32.80 32.80 32.80 32.80 0.1K
12:31 32.80 32.84 32.80 32.84 0.2K
12:32 32.84 32.84 32.84 32.84 0.6K
12:33 32.84 32.84 32.84 32.84 0.1K
12:34 32.84 32.84 32.84 32.84 0.0K
12:35 32.84 32.84 32.84 32.84 0.3K
12:36 32.83 32.89 32.83 32.89 1.3K
12:37 32.89 32.89 32.89 32.89 0.2K
12:38 32.89 32.89 32.89 32.89 0.0K
12:39 32.89 32.89 32.80 32.80 0.5K
12:40 32.80 32.80 32.80 32.80 0.2K
12:41 32.73 32.81 32.73 32.81 0.3K
12:42 32.77 32.77 32.77 32.77 0.2K
12:43 32.77 32.77 32.77 32.77 0.0K
12:44 32.77 32.82 32.77 32.82 0.3K
12:45 32.82 32.82 32.82 32.82 0.0K
12:46 32.72 32.72 32.72 32.72 0.1K
12:47 32.69 32.69 32.69 32.69 4.5K
12:48 32.69 32.69 32.69 32.69 0.1K
12:49 32.69 32.69 32.69 32.69 0.1K
12:50 32.69 32.69 32.69 32.69 0.0K
12:51 32.69 32.69 32.69 32.69 0.1K
12:52 32.69 32.69 32.69 32.69 0.1K
12:53 32.69 32.69 32.60 32.60 0.3K
12:54 32.60 32.60 32.60 32.60 0.1K
12:55 32.60 32.66 32.60 32.66 0.2K
12:56 32.66 32.74 32.66 32.74 0.4K
12:57 32.74 32.74 32.53 32.53 0.4K
12:58 32.62 32.62 32.53 32.53 0.6K
12:59 32.53 32.53 32.51 32.51 0.4K
13:00 32.51 32.51 32.51 32.51 0.1K
13:01 32.51 32.51 32.51 32.51 0.0K
13:02 32.51 32.51 32.43 32.43 0.4K
13:03 32.83 32.83 32.46 32.46 1.3K
13:04 32.46 32.46 32.38 32.38 0.6K
13:05 32.38 32.38 32.38 32.38 0.5K
13:06 32.38 32.38 32.18 32.18 1.2K
13:07 32.18 32.30 32.18 32.30 0.2K
13:08 32.30 32.30 32.30 32.30 0.5K
13:09 32.30 32.30 32.22 32.22 0.6K
13:10 32.22 32.30 32.22 32.30 0.6K
13:11 32.30 32.30 32.30 32.30 0.0K
13:12 32.30 32.30 32.26 32.26 0.7K
13:13 32.25 32.25 32.07 32.07 1.0K
13:14 32.07 32.07 32.07 32.07 0.1K
13:15 32.07 32.07 32.07 32.07 0.0K
13:16 32.07 32.07 32.07 32.07 0.0K
13:17 32.07 32.07 32.07 32.07 0.0K
13:18 32.07 32.07 32.07 32.07 0.1K
13:19 32.30 32.32 32.30 32.32 0.7K
13:20 32.32 32.32 32.32 32.32 0.1K
13:21 32.32 32.32 32.32 32.32 0.0K
13:22 32.32 32.32 32.32 32.32 0.1K
13:23 32.32 32.32 32.06 32.14 1.2K
13:24 32.14 32.14 32.14 32.14 0.0K
13:25 32.06 32.12 32.05 32.12 1.1K
13:26 32.12 32.12 32.12 32.12 0.2K
13:27 32.16 32.16 32.14 32.14 4.1K
13:28 32.14 32.14 32.14 32.14 0.1K
13:29 32.14 32.14 32.14 32.14 0.1K
13:30 32.14 32.14 32.14 32.14 0.1K
13:31 32.14 32.20 32.14 32.20 2.1K
13:32 32.20 32.32 32.20 32.32 0.5K
13:33 32.18 32.18 32.18 32.18 0.9K
13:34 32.18 32.18 32.18 32.18 0.1K
13:35 32.18 32.18 32.18 32.18 0.3K
13:36 32.18 32.22 32.09 32.14 1.1K
13:37 32.14 32.14 32.14 32.14 0.1K
13:38 32.14 32.15 32.13 32.13 1.2K
13:39 32.05 32.05 32.05 32.05 0.3K
13:40 32.05 32.05 32.05 32.05 0.1K
13:41 32.05 32.14 32.05 32.14 0.2K
13:42 32.14 32.30 32.13 32.30 0.8K
13:43 32.30 32.30 32.30 32.30 0.1K
13:44 32.30 32.30 32.30 32.30 0.0K
13:45 32.30 32.30 32.30 32.30 0.0K
13:46 32.30 32.30 32.30 32.30 0.0K
13:47 32.30 32.56 32.30 32.52 1.3K
13:48 32.52 32.52 32.52 32.52 0.5K
13:49 32.79 32.79 32.79 32.79 0.4K
13:50 32.79 32.79 32.65 32.65 0.3K
13:51 32.65 32.72 32.65 32.72 0.4K
13:52 32.53 32.53 32.53 32.53 0.5K
13:53 32.53 32.53 32.53 32.53 0.0K
13:54 32.53 32.53 32.53 32.53 0.9K
13:55 32.53 32.53 32.53 32.53 0.1K
13:56 32.53 32.53 32.53 32.53 0.0K
13:57 32.53 32.53 32.53 32.53 0.0K
13:58 32.42 32.42 32.42 32.42 1.3K
13:59 32.42 32.42 32.42 32.42 0.4K
14:00 32.44 32.44 32.44 32.44 0.4K
14:01 32.44 32.44 32.44 32.44 0.4K
14:02 32.68 32.68 32.62 32.62 1.8K
14:03 32.62 32.62 32.62 32.62 0.1K
14:04 32.62 32.62 32.62 32.62 0.4K
14:05 32.62 32.62 32.62 32.62 0.0K
14:06 32.62 32.62 32.62 32.62 0.1K
14:07 32.62 32.62 32.62 32.62 0.0K
14:08 32.62 32.88 32.62 32.88 1.4K
14:09 32.88 32.89 32.88 32.89 0.4K
14:10 32.89 32.89 32.89 32.89 0.0K
14:11 32.89 32.92 32.89 32.92 0.4K
14:12 33.06 33.06 32.92 32.92 0.3K
14:13 32.92 32.96 32.92 32.96 1.1K
14:14 32.96 33.00 32.78 33.00 0.5K
14:15 33.00 33.03 33.00 33.03 0.1K
14:16 33.03 33.03 32.95 32.98 0.4K
14:17 32.98 32.98 32.98 32.98 0.0K
14:18 32.98 32.98 32.98 32.98 0.1K
14:19 32.93 32.93 32.93 32.93 0.2K
14:20 32.93 32.97 32.93 32.93 1.2K
14:21 32.93 32.93 32.93 32.93 2.0K
14:22 33.01 33.05 32.88 33.05 1.5K
14:23 33.05 33.22 33.05 33.22 1.5K
14:24 33.20 33.20 33.20 33.20 0.2K
14:25 33.23 33.23 33.20 33.20 0.9K
14:26 33.20 33.20 32.98 33.10 2.0K
14:27 33.10 33.10 33.10 33.10 0.5K
14:28 33.08 33.08 32.86 32.91 4.1K
14:29 32.91 32.91 32.91 32.91 0.3K
14:30 32.91 32.91 32.91 32.91 0.1K
14:31 32.91 33.00 32.91 33.00 0.4K
14:32 32.94 33.11 32.94 33.11 2.8K
14:33 33.10 33.10 33.10 33.10 1.1K
14:34 33.10 33.21 33.10 33.21 0.2K
14:35 33.21 33.21 33.21 33.21 0.2K
14:36 33.21 33.21 33.03 33.03 0.6K
14:37 33.03 33.03 33.03 33.03 0.1K
14:38 33.03 33.03 33.03 33.03 0.1K
14:39 33.18 33.18 33.18 33.18 0.1K
14:40 33.18 33.18 33.18 33.18 0.2K
14:41 33.20 33.20 33.18 33.18 0.5K
14:42 33.18 33.33 33.18 33.33 0.5K
14:43 33.22 33.36 33.22 33.27 0.9K
14:44 33.27 33.27 33.24 33.24 0.7K
14:45 33.24 33.48 33.24 33.48 0.4K
14:46 33.48 33.48 33.48 33.48 0.0K
14:47 33.48 33.48 33.31 33.48 0.5K
14:48 33.48 33.48 33.45 33.45 0.3K
14:49 33.32 33.46 33.32 33.46 0.6K
14:50 33.46 33.46 33.46 33.46 0.0K
14:51 33.50 33.50 33.50 33.50 0.7K
14:52 33.62 33.62 33.55 33.55 0.9K
14:53 33.77 33.77 33.62 33.67 0.5K
14:54 33.67 33.67 33.67 33.67 0.4K
14:55 33.67 33.95 33.67 33.79 2.2K
14:56 33.95 33.95 33.77 33.77 2.8K
14:57 33.90 33.90 33.76 33.90 1.3K
14:58 33.76 33.87 33.76 33.78 1.0K
14:59 33.86 33.86 33.70 33.70 2.8K
15:00 33.70 33.70 33.70 33.70 0.4K
15:01 33.70 33.70 33.50 33.50 2.9K
15:02 33.50 33.57 33.50 33.57 0.8K
15:03 33.57 33.57 33.38 33.38 0.5K
15:04 33.38 33.38 33.30 33.30 0.7K
15:05 33.30 33.42 33.30 33.42 0.3K
15:06 33.42 33.53 33.42 33.51 1.0K
15:07 33.51 33.51 33.51 33.51 0.4K
15:08 33.51 33.51 33.51 33.51 0.0K
15:09 33.70 33.70 33.70 33.70 1.2K
15:10 33.70 33.70 33.46 33.57 2.5K
15:11 33.57 33.57 33.57 33.57 0.1K
15:12 33.57 33.57 33.57 33.57 0.1K
15:13 33.57 33.57 33.57 33.57 1.0K
15:14 33.57 33.57 33.57 33.57 0.5K
15:15 33.32 33.32 33.17 33.17 0.7K
15:16 33.28 33.28 33.17 33.17 2.0K
15:17 33.17 33.17 33.17 33.17 0.4K
15:18 33.09 33.09 33.09 33.09 0.7K
15:19 33.09 33.16 33.09 33.16 0.3K
15:20 33.16 33.16 33.02 33.02 0.8K
15:21 33.03 33.17 33.03 33.17 2.9K
15:22 33.20 33.31 33.20 33.31 1.1K
15:23 33.41 33.50 33.37 33.50 0.9K
15:24 33.50 33.50 33.50 33.50 0.3K
15:25 33.50 33.50 33.34 33.34 0.7K
15:26 33.34 33.34 33.33 33.33 0.9K
15:27 33.44 33.44 33.44 33.44 0.4K
15:28 33.44 33.46 33.44 33.46 2.3K
15:29 33.46 33.58 33.43 33.43 0.7K
15:30 33.55 33.55 33.49 33.49 0.7K
15:31 33.50 33.50 33.49 33.49 0.5K
15:32 33.40 33.40 33.32 33.32 2.0K
15:33 33.40 33.50 33.40 33.50 1.2K
15:34 33.50 33.50 33.28 33.32 0.8K
15:35 33.32 33.46 33.32 33.46 1.0K
15:36 33.46 33.46 33.37 33.37 0.5K
15:37 33.42 33.42 33.34 33.40 1.4K
15:38 33.40 33.40 33.27 33.27 1.5K
15:39 33.34 33.43 33.34 33.43 2.2K
15:40 33.43 33.43 33.21 33.21 7.8K
15:41 33.21 33.21 33.21 33.21 0.2K
15:42 33.14 33.33 33.14 33.33 1.3K
15:43 33.39 33.39 33.39 33.39 0.9K
15:44 33.44 33.44 33.44 33.44 0.7K
15:45 33.44 33.44 33.36 33.36 1.1K
15:46 33.44 33.44 33.28 33.32 2.8K
15:47 33.31 33.31 33.31 33.31 0.7K
15:48 33.31 33.34 33.22 33.34 2.0K
15:49 33.43 33.43 33.38 33.38 1.9K
15:50 33.46 33.53 33.39 33.53 1.6K
15:51 33.53 33.64 33.40 33.40 6.0K
15:52 33.31 33.33 33.25 33.25 11.5K
15:53 33.28 33.37 33.28 33.37 1.9K
15:54 33.37 33.37 33.22 33.22 2.3K
15:55 33.27 33.30 33.23 33.23 13.5K
15:56 33.16 33.19 33.06 33.06 2.3K
15:57 33.06 33.07 33.00 33.05 2.1K
15:58 33.08 33.08 33.02 33.08 2.7K
15:59 33.02 33.02 32.89 32.89 5.7K
16:00 32.91 32.91 31.77 32.80 39.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar