Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
31.34
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 38.97 38.97 38.84 38.88 5.8K
09:32 38.88 38.88 38.88 38.88 0.8K
09:33 38.88 39.24 38.88 39.24 2.2K
09:34 39.24 39.24 39.24 39.24 3.2K
09:35 39.24 39.91 39.24 39.91 0.5K
09:36 39.91 39.92 39.91 39.92 0.4K
09:37 39.92 39.92 39.48 39.48 0.2K
09:38 39.48 39.48 39.48 39.48 0.3K
09:39 39.48 39.48 39.48 39.48 0.0K
09:40 39.48 39.78 39.48 39.78 0.2K
09:41 39.78 39.78 39.27 39.27 0.2K
09:42 39.62 39.62 39.62 39.62 1.8K
09:43 39.62 39.62 39.62 39.62 1.4K
09:44 39.62 39.84 39.62 39.84 0.9K
09:45 39.84 39.84 39.84 39.84 0.2K
09:46 39.84 39.84 39.82 39.82 0.1K
09:47 39.59 39.59 39.59 39.59 0.1K
09:48 39.59 39.59 39.56 39.56 0.9K
09:49 39.61 39.71 39.61 39.71 0.7K
09:50 39.71 39.82 39.58 39.58 2.4K
09:51 39.58 39.58 39.58 39.58 0.0K
09:52 39.58 39.59 39.58 39.59 0.2K
09:53 39.59 39.59 39.59 39.59 0.7K
09:54 39.59 39.59 39.59 39.59 0.8K
09:55 39.59 39.59 39.59 39.59 0.1K
09:56 39.59 39.59 39.59 39.59 0.1K
09:57 39.59 39.68 39.59 39.68 0.6K
09:58 39.68 39.68 39.68 39.68 0.0K
09:59 39.68 39.68 39.68 39.68 0.4K
10:00 39.68 39.68 39.68 39.68 0.4K
10:01 39.68 39.82 39.68 39.82 1.9K
10:02 39.82 39.82 39.82 39.82 0.8K
10:03 39.82 39.82 39.82 39.82 0.3K
10:04 39.82 40.13 39.82 40.13 0.1K
10:05 40.13 40.20 39.93 40.20 1.2K
10:06 40.20 40.20 40.20 40.20 0.8K
10:07 40.20 40.24 40.20 40.24 0.7K
10:08 40.24 40.24 40.24 40.24 0.1K
10:09 40.24 40.24 40.19 40.19 2.0K
10:10 40.19 40.19 40.19 40.19 0.0K
10:11 39.98 39.98 39.90 39.90 1.3K
10:12 39.90 39.91 39.90 39.91 1.3K
10:13 39.91 39.91 39.91 39.91 0.0K
10:14 39.91 39.91 39.91 39.91 0.0K
10:15 39.91 39.91 39.91 39.91 0.1K
10:16 39.91 39.91 39.91 39.91 1.1K
10:17 39.89 40.01 39.89 40.01 0.4K
10:18 40.19 40.19 40.19 40.19 1.2K
10:19 40.19 40.38 40.19 40.38 0.3K
10:20 40.38 40.38 40.38 40.38 0.1K
10:21 40.38 40.38 40.38 40.38 0.2K
10:22 40.38 40.38 40.38 40.38 0.1K
10:23 40.38 40.38 40.38 40.38 0.0K
10:24 40.38 40.38 40.25 40.25 0.2K
10:25 40.19 40.19 40.19 40.19 0.2K
10:26 40.19 40.19 40.19 40.19 0.0K
10:27 40.19 40.79 40.19 40.79 13.3K
10:28 40.96 40.96 40.81 40.81 3.8K
10:29 40.87 40.87 40.87 40.87 1.2K
10:30 40.74 40.74 40.74 40.74 0.4K
10:31 40.74 40.74 40.74 40.74 0.1K
10:32 40.74 40.74 40.48 40.48 11.6K
10:33 40.47 40.51 40.47 40.51 0.6K
10:34 40.51 40.51 40.51 40.51 0.4K
10:35 40.51 40.51 39.96 39.96 10.9K
10:36 39.96 40.00 39.74 40.00 0.7K
10:37 40.00 40.00 40.00 40.00 0.5K
10:38 40.00 40.00 40.00 40.00 0.1K
10:39 40.00 40.00 40.00 40.00 0.1K
10:40 40.00 40.11 40.00 40.05 1.7K
10:41 40.05 40.17 40.05 40.09 1.8K
10:42 40.09 40.10 40.09 40.10 0.1K
10:43 40.10 40.10 40.10 40.10 0.1K
10:44 40.10 40.10 40.10 40.10 0.1K
10:45 40.10 40.10 40.10 40.10 0.1K
10:46 40.10 40.10 40.10 40.10 0.2K
10:47 40.10 40.10 40.10 40.10 0.1K
10:48 40.10 40.10 40.10 40.10 0.1K
10:49 39.80 39.80 39.80 39.80 0.2K
10:50 39.80 40.03 39.80 40.03 0.4K
10:51 40.03 40.05 40.03 40.05 0.3K
10:52 40.05 40.05 40.05 40.05 0.1K
10:53 40.05 40.05 39.77 39.77 1.0K
10:54 39.77 39.77 39.77 39.77 0.2K
10:55 39.77 39.77 39.77 39.77 0.4K
10:56 39.77 39.77 39.68 39.68 0.5K
10:57 39.68 39.68 39.68 39.68 0.2K
10:58 39.55 39.78 39.55 39.78 0.3K
10:59 39.78 39.78 39.74 39.74 0.3K
11:00 39.73 39.73 39.73 39.73 0.7K
11:01 39.73 39.73 39.73 39.73 0.2K
11:02 39.73 39.73 39.73 39.73 0.0K
11:03 39.73 39.73 39.62 39.62 1.0K
11:04 39.62 39.70 39.62 39.70 0.1K
11:05 39.70 39.70 39.70 39.70 0.2K
11:06 39.70 39.70 39.70 39.70 0.0K
11:07 39.70 39.70 39.62 39.62 0.2K
11:08 39.70 39.70 39.70 39.70 0.7K
11:09 39.70 39.70 39.70 39.70 0.1K
11:10 39.70 39.70 39.70 39.70 0.2K
11:11 39.56 39.70 39.56 39.70 0.7K
11:12 39.70 39.70 39.70 39.70 0.0K
11:13 39.70 39.70 39.70 39.70 0.0K
11:14 39.75 39.94 39.75 39.94 2.6K
11:15 39.94 39.94 39.87 39.87 0.6K
11:16 39.98 39.98 39.88 39.88 1.0K
11:17 39.88 39.88 39.88 39.88 0.0K
11:18 39.85 39.90 39.85 39.90 1.1K
11:19 39.90 39.90 39.90 39.90 0.1K
11:20 39.90 39.90 39.90 39.90 0.0K
11:21 39.90 39.90 39.90 39.90 0.0K
11:22 39.90 39.90 39.90 39.90 0.0K
11:23 39.90 39.90 39.90 39.90 0.2K
11:24 39.90 40.02 39.90 40.02 0.8K
11:25 40.02 40.02 40.02 40.02 0.1K
11:26 40.02 40.02 40.02 40.02 0.0K
11:27 40.02 40.02 40.02 40.02 0.0K
11:28 40.02 40.02 40.02 40.02 0.0K
11:29 40.02 40.02 40.02 40.02 0.0K
11:30 40.02 40.02 40.02 40.02 0.4K
11:31 40.02 40.02 40.02 40.02 0.0K
11:32 39.90 39.90 39.84 39.84 1.6K
11:33 39.84 39.84 39.84 39.84 0.1K
11:34 39.84 39.84 39.78 39.78 0.2K
11:35 39.77 39.77 39.77 39.77 0.8K
11:36 39.77 39.77 39.77 39.77 0.3K
11:37 39.77 39.77 39.77 39.77 0.0K
11:38 39.77 39.77 39.63 39.63 0.1K
11:39 39.63 39.63 39.63 39.63 0.1K
11:40 39.55 39.55 39.55 39.55 0.5K
11:41 39.55 39.72 39.55 39.72 0.6K
11:42 39.72 39.72 39.72 39.72 0.0K
11:43 39.72 39.72 39.72 39.72 0.0K
11:44 39.72 39.72 39.72 39.72 0.1K
11:45 39.72 39.72 39.72 39.72 0.0K
11:46 39.72 39.72 39.72 39.72 0.0K
11:47 39.72 39.72 39.72 39.72 0.1K
11:48 39.72 39.72 39.72 39.72 0.2K
11:49 39.72 39.72 39.72 39.72 0.0K
11:50 39.72 39.72 39.72 39.72 0.0K
11:51 39.72 39.72 39.72 39.72 0.2K
11:52 39.72 39.72 39.72 39.72 0.0K
11:53 39.72 39.72 39.72 39.72 0.0K
11:54 39.72 39.72 39.72 39.72 0.1K
11:55 39.72 39.72 39.72 39.72 0.0K
11:56 39.72 39.72 39.67 39.67 0.8K
11:57 39.67 39.67 39.66 39.66 0.5K
11:58 39.66 39.66 39.58 39.58 1.2K
11:59 39.58 39.58 39.50 39.50 0.2K
12:00 39.50 39.50 39.50 39.50 0.0K
12:01 39.50 39.57 39.50 39.57 2.3K
12:02 39.57 39.57 39.51 39.51 0.2K
12:03 39.51 39.51 39.51 39.51 0.6K
12:04 39.51 39.51 39.51 39.51 0.0K
12:05 39.51 39.67 39.51 39.67 2.5K
12:06 39.67 39.67 39.67 39.67 0.0K
12:07 39.67 39.67 39.67 39.67 0.0K
12:08 39.67 39.67 39.67 39.67 0.7K
12:09 39.67 39.67 39.67 39.67 0.1K
12:10 39.67 39.67 39.67 39.67 0.0K
12:11 39.67 39.67 39.67 39.67 0.0K
12:12 39.67 39.67 39.32 39.32 1.6K
12:13 39.32 39.32 39.32 39.32 0.1K
12:14 39.32 39.50 39.32 39.50 1.0K
12:15 39.50 39.50 39.40 39.40 0.3K
12:16 39.40 39.40 39.40 39.40 0.0K
12:17 39.40 39.40 39.40 39.40 0.0K
12:18 39.40 39.40 39.40 39.40 0.1K
12:19 39.54 39.54 39.54 39.54 0.1K
12:20 39.54 39.54 39.54 39.54 0.0K
12:21 39.54 39.54 39.32 39.32 0.5K
12:22 39.32 39.32 39.32 39.32 0.1K
12:23 39.32 39.34 39.32 39.34 0.7K
12:24 39.16 39.16 39.16 39.16 0.1K
12:25 39.16 39.16 39.16 39.16 0.1K
12:26 39.16 39.16 39.16 39.16 0.1K
12:27 39.16 39.16 39.16 39.16 0.3K
12:28 39.16 39.18 39.14 39.18 0.6K
12:29 39.18 39.18 39.04 39.04 0.5K
12:30 39.04 39.04 39.04 39.04 0.2K
12:31 39.04 39.11 39.04 39.11 0.3K
12:32 39.11 39.11 39.11 39.11 0.4K
12:33 39.11 39.12 39.11 39.12 0.2K
12:34 39.12 39.18 39.12 39.18 0.1K
12:35 39.02 39.02 39.02 39.02 0.1K
12:36 39.02 39.02 39.02 39.02 0.2K
12:37 39.02 39.02 39.02 39.02 0.7K
12:38 39.02 39.26 39.02 39.26 1.0K
12:39 39.26 39.31 39.26 39.31 0.3K
12:40 39.31 39.31 39.31 39.31 0.0K
12:41 39.31 39.31 39.31 39.31 0.0K
12:42 39.31 39.31 39.31 39.31 0.1K
12:43 39.31 39.31 39.31 39.31 0.0K
12:44 39.31 39.31 39.31 39.31 0.0K
12:45 38.98 39.12 38.98 39.12 1.2K
12:46 39.12 39.12 38.70 38.79 1.3K
12:47 38.79 39.09 38.79 39.09 0.8K
12:48 39.09 39.09 39.09 39.09 0.1K
12:49 39.09 39.09 39.09 39.09 0.1K
12:50 39.09 39.09 39.09 39.09 0.0K
12:51 39.09 39.09 39.09 39.09 0.1K
12:52 39.09 39.09 38.84 38.84 0.1K
12:53 38.84 38.98 38.84 38.98 0.1K
12:54 38.98 38.98 38.98 38.98 0.1K
12:55 38.98 38.98 38.98 38.98 0.1K
12:56 38.98 38.98 38.98 38.98 0.1K
12:57 38.98 38.98 38.98 38.98 0.0K
12:58 38.98 38.98 38.84 38.84 1.6K
12:59 38.84 38.84 38.84 38.84 0.3K
13:00 38.91 38.91 38.91 38.91 0.9K
13:01 38.91 38.97 38.91 38.97 0.8K
13:02 38.97 38.97 38.97 38.97 0.1K
13:03 39.04 39.06 39.04 39.06 0.4K
13:04 38.95 38.95 38.95 38.95 0.1K
13:05 38.95 38.95 38.95 38.95 0.1K
13:06 38.95 39.14 38.95 39.14 0.3K
13:07 39.14 39.14 39.14 39.14 0.0K
13:08 39.14 39.14 39.14 39.14 0.2K
13:09 39.14 39.14 39.14 39.14 0.8K
13:10 39.14 39.14 39.14 39.14 0.1K
13:11 39.14 39.14 39.14 39.14 0.0K
13:12 39.14 39.14 39.14 39.14 0.2K
13:13 39.14 39.14 39.14 39.14 0.1K
13:14 39.14 39.16 39.12 39.16 0.2K
13:15 39.16 39.23 39.16 39.23 0.1K
13:16 39.23 39.23 39.23 39.23 0.1K
13:17 39.23 39.23 39.23 39.23 0.3K
13:18 39.23 39.23 39.23 39.23 0.0K
13:19 39.23 39.23 39.23 39.23 0.0K
13:20 39.23 39.23 39.23 39.23 0.1K
13:21 39.23 39.23 39.17 39.17 0.2K
13:22 39.24 39.24 39.24 39.24 0.2K
13:23 39.24 39.24 39.24 39.24 0.0K
13:24 39.24 39.24 39.24 39.24 0.1K
13:25 39.08 39.08 39.08 39.08 1.0K
13:26 39.08 39.08 39.08 39.08 0.0K
13:27 39.08 39.08 39.08 39.08 0.2K
13:28 39.08 39.08 39.08 39.08 0.2K
13:29 39.08 39.08 39.08 39.08 0.0K
13:30 39.08 39.12 39.08 39.12 0.1K
13:31 39.12 39.12 39.06 39.06 0.2K
13:32 39.06 39.06 39.06 39.06 0.3K
13:33 39.06 39.06 38.98 38.98 0.1K
13:34 38.98 38.98 38.98 38.98 0.2K
13:35 38.98 38.98 38.98 38.98 0.1K
13:36 38.98 39.11 38.98 39.11 0.2K
13:37 39.11 39.11 39.11 39.11 0.0K
13:38 38.99 38.99 38.89 38.89 0.2K
13:39 38.89 38.89 38.89 38.89 0.0K
13:40 38.89 38.89 38.89 38.89 0.2K
13:41 38.89 39.08 38.89 39.08 0.4K
13:42 39.08 39.08 39.08 39.08 0.0K
13:43 39.08 39.08 39.08 39.08 0.3K
13:44 39.08 39.08 38.86 38.91 0.4K
13:45 38.91 38.91 38.91 38.91 0.0K
13:46 38.91 38.91 38.91 38.91 0.1K
13:47 38.91 38.91 38.91 38.91 0.1K
13:48 39.05 39.05 39.05 39.05 0.2K
13:49 39.05 39.07 39.05 39.07 0.4K
13:50 39.07 39.07 38.96 38.96 0.3K
13:51 39.09 39.09 38.92 38.92 2.7K
13:52 38.92 38.92 38.92 38.92 0.0K
13:53 38.92 38.92 38.92 38.92 0.0K
13:54 38.92 38.92 38.92 38.92 0.1K
13:55 38.92 38.92 38.92 38.92 0.0K
13:56 38.88 38.88 38.88 38.88 0.1K
13:57 38.88 38.88 38.88 38.88 0.0K
13:58 38.88 38.88 38.88 38.88 0.0K
13:59 38.88 38.88 38.88 38.88 0.0K
14:00 38.90 38.90 38.90 38.90 0.3K
14:01 38.84 38.84 38.84 38.84 1.2K
14:02 38.75 38.75 38.75 38.75 0.1K
14:03 38.75 38.75 38.75 38.75 0.0K
14:04 38.75 38.75 38.75 38.75 0.1K
14:05 38.75 38.75 38.75 38.75 0.0K
14:06 38.75 38.78 38.75 38.78 0.2K
14:07 38.78 38.78 38.78 38.78 0.0K
14:08 38.78 38.81 38.78 38.81 0.2K
14:09 38.81 38.81 38.81 38.81 0.0K
14:10 38.81 38.81 38.81 38.81 0.0K
14:11 38.81 38.81 38.81 38.81 0.0K
14:12 38.81 38.81 38.81 38.81 0.2K
14:13 38.81 38.87 38.81 38.87 0.1K
14:14 38.87 38.87 38.86 38.86 0.1K
14:15 38.86 38.86 38.86 38.86 0.2K
14:16 38.86 38.86 38.86 38.86 0.1K
14:17 38.86 38.86 38.85 38.85 0.9K
14:18 38.85 38.85 38.85 38.85 0.1K
14:19 38.85 39.00 38.85 39.00 0.3K
14:20 39.00 39.00 39.00 39.00 0.0K
14:21 39.00 39.00 39.00 39.00 0.4K
14:22 39.00 39.00 39.00 39.00 0.0K
14:23 39.00 39.05 39.00 39.05 0.2K
14:24 39.05 39.05 39.05 39.05 0.0K
14:25 39.05 39.05 38.75 38.75 0.3K
14:26 38.75 38.89 38.75 38.89 0.1K
14:27 38.89 38.89 38.89 38.89 0.1K
14:28 38.89 38.89 38.89 38.89 0.1K
14:29 38.89 38.89 38.75 38.75 1.2K
14:30 38.75 38.75 38.75 38.75 0.6K
14:31 38.75 38.75 38.61 38.61 0.3K
14:32 38.46 38.46 38.46 38.46 0.2K
14:33 38.46 38.46 38.46 38.46 0.1K
14:34 38.46 38.46 38.46 38.46 0.0K
14:35 38.46 38.46 38.46 38.46 0.1K
14:36 38.46 38.57 38.46 38.57 0.3K
14:37 38.57 38.78 38.57 38.78 0.9K
14:38 38.67 38.85 38.67 38.85 1.0K
14:39 38.85 38.85 38.85 38.85 0.0K
14:40 38.85 38.85 38.71 38.71 0.3K
14:41 38.71 38.71 38.71 38.71 0.0K
14:42 38.71 38.71 38.70 38.70 0.2K
14:43 38.70 38.70 38.70 38.70 0.0K
14:44 38.70 38.70 38.70 38.70 0.4K
14:45 38.70 38.70 38.70 38.70 0.2K
14:46 38.70 38.70 38.70 38.70 0.2K
14:47 38.70 38.70 38.70 38.70 0.0K
14:48 38.70 38.70 38.67 38.67 0.1K
14:49 38.67 38.67 38.67 38.67 0.1K
14:50 38.67 38.67 38.67 38.67 0.1K
14:51 38.67 38.67 38.67 38.67 0.3K
14:52 38.67 38.67 38.67 38.67 0.1K
14:53 38.67 38.67 38.67 38.67 0.1K
14:54 38.67 38.84 38.64 38.84 1.1K
14:55 38.81 38.81 38.81 38.81 1.6K
14:56 38.81 38.81 38.76 38.76 0.8K
14:57 38.76 38.76 38.76 38.76 0.2K
14:58 38.76 38.76 38.72 38.72 0.3K
14:59 38.71 38.71 38.62 38.62 0.6K
15:00 38.61 38.61 38.61 38.61 0.2K
15:01 38.61 38.61 38.52 38.52 0.7K
15:02 38.52 38.52 38.52 38.52 0.1K
15:03 38.52 38.52 38.52 38.52 0.0K
15:04 38.52 38.71 38.52 38.71 0.3K
15:05 38.71 38.71 38.71 38.71 0.3K
15:06 38.71 38.71 38.71 38.71 0.0K
15:07 38.80 38.80 38.80 38.80 0.2K
15:08 38.80 38.80 38.80 38.80 0.2K
15:09 38.80 38.80 38.80 38.80 0.1K
15:10 38.80 38.80 38.80 38.80 0.1K
15:11 38.80 38.80 38.65 38.65 0.4K
15:12 38.65 38.65 38.65 38.65 0.2K
15:13 38.65 38.65 38.65 38.65 0.0K
15:14 38.65 38.65 38.65 38.65 0.1K
15:15 38.65 38.65 38.65 38.65 0.0K
15:16 38.65 38.65 38.65 38.65 0.1K
15:17 38.65 38.65 38.60 38.60 0.1K
15:18 38.60 38.60 38.60 38.60 0.1K
15:19 38.60 38.60 38.60 38.60 0.1K
15:20 38.60 38.60 38.60 38.60 0.0K
15:21 38.64 38.64 38.64 38.64 0.3K
15:22 38.64 38.64 38.64 38.64 0.1K
15:23 38.70 38.74 38.70 38.74 0.4K
15:24 38.74 38.80 38.74 38.80 0.9K
15:25 38.80 38.80 38.78 38.78 1.5K
15:26 38.78 38.78 38.65 38.65 0.7K
15:27 38.65 38.65 38.65 38.65 0.1K
15:28 38.65 38.65 38.44 38.44 0.5K
15:29 38.44 38.44 38.44 38.44 0.1K
15:30 38.44 38.44 38.44 38.44 0.1K
15:31 38.44 38.50 38.44 38.50 0.4K
15:32 38.50 38.58 38.50 38.58 0.2K
15:33 38.58 38.58 38.58 38.58 0.0K
15:34 38.58 38.58 38.50 38.50 0.1K
15:35 38.50 38.50 38.50 38.50 0.0K
15:36 38.50 38.67 38.50 38.67 2.0K
15:37 38.67 38.67 38.67 38.67 0.2K
15:38 38.67 38.67 38.56 38.56 0.4K
15:39 38.56 38.56 38.56 38.56 0.7K
15:40 38.56 38.56 38.46 38.46 0.6K
15:41 38.46 38.46 38.46 38.46 0.1K
15:42 38.46 38.46 38.46 38.46 0.3K
15:43 38.46 38.72 38.46 38.72 2.6K
15:44 38.72 38.72 38.72 38.72 0.1K
15:45 38.72 38.72 38.72 38.72 0.1K
15:46 38.72 38.72 38.72 38.72 0.7K
15:47 38.75 39.02 38.75 39.02 4.1K
15:48 39.02 39.02 38.93 38.93 0.4K
15:49 38.93 39.00 38.93 39.00 0.4K
15:50 39.00 39.00 39.00 39.00 0.7K
15:51 39.06 39.06 38.94 38.94 3.0K
15:52 38.94 38.95 38.94 38.95 0.6K
15:53 38.90 38.90 38.79 38.79 1.2K
15:54 38.79 38.79 38.79 38.79 0.3K
15:55 38.79 38.90 38.79 38.84 6.2K
15:56 38.87 38.87 38.86 38.86 0.9K
15:57 38.87 38.87 38.82 38.82 1.8K
15:58 38.76 38.85 38.76 38.85 7.0K
15:59 38.85 38.87 38.82 38.82 4.8K
16:00 38.80 38.91 38.80 38.82 87.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar