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 37.94 39.12 36.99 37.94 12.6K
09:32 37.94 38.74 37.94 38.74 0.7K
09:33 38.74 38.74 38.74 38.74 0.0K
09:34 38.74 38.74 38.74 38.74 0.0K
09:35 38.74 38.74 38.74 38.74 0.0K
09:36 38.74 38.74 37.63 37.63 1.9K
09:37 37.67 37.67 37.65 37.65 0.8K
09:38 37.65 38.42 37.65 38.12 0.5K
09:39 38.12 38.12 38.12 38.12 0.0K
09:40 38.12 38.12 38.12 38.12 0.1K
09:41 38.10 38.10 38.10 38.10 0.3K
09:42 38.10 38.51 38.10 38.51 1.2K
09:43 38.51 38.51 38.38 38.38 0.6K
09:44 38.38 38.38 38.38 38.38 0.0K
09:45 38.38 38.38 38.38 38.38 0.0K
09:46 38.38 38.38 38.38 38.38 0.0K
09:47 38.38 38.38 38.38 38.38 0.2K
09:48 38.38 38.38 38.38 38.38 0.0K
09:49 38.38 38.38 38.38 38.38 0.0K
09:50 38.38 38.38 38.38 38.38 0.0K
09:51 38.37 38.51 38.37 38.51 0.5K
09:52 38.51 38.51 38.35 38.35 0.2K
09:53 38.58 38.58 38.53 38.53 0.8K
09:54 38.53 38.62 38.53 38.62 0.3K
09:55 38.51 38.51 38.51 38.51 0.3K
09:56 38.51 38.51 38.51 38.51 0.0K
09:57 38.39 38.39 38.39 38.39 1.7K
09:58 38.39 38.39 38.26 38.26 0.2K
09:59 38.26 38.26 38.26 38.26 0.2K
10:00 38.26 38.26 38.26 38.26 0.1K
10:01 38.26 38.26 38.26 38.26 1.3K
10:02 38.26 38.26 38.26 38.26 0.4K
10:03 38.26 38.26 38.26 38.26 0.1K
10:04 38.26 38.26 38.26 38.26 0.0K
10:05 38.26 38.26 38.26 38.26 0.4K
10:06 38.26 38.26 38.26 38.26 0.2K
10:07 38.26 38.26 38.21 38.21 0.6K
10:08 38.21 38.21 38.21 38.21 0.0K
10:09 38.21 38.21 38.14 38.14 0.3K
10:10 38.14 38.14 38.14 38.14 0.1K
10:11 38.14 38.14 38.14 38.14 0.2K
10:12 38.14 38.14 38.14 38.14 0.1K
10:13 38.14 38.14 38.14 38.14 1.1K
10:14 38.14 38.14 38.14 38.14 0.1K
10:15 38.14 38.14 37.98 37.98 5.5K
10:16 37.98 38.01 37.98 38.01 1.2K
10:17 38.01 38.01 38.01 38.01 0.0K
10:18 38.01 38.01 38.01 38.01 0.1K
10:19 38.01 38.01 38.01 38.01 0.2K
10:20 38.01 38.15 38.01 38.15 0.2K
10:21 38.16 38.16 38.16 38.16 0.1K
10:22 38.16 38.16 38.16 38.16 0.2K
10:23 38.16 38.16 38.16 38.16 0.1K
10:24 38.16 38.16 38.16 38.16 0.5K
10:25 38.16 38.44 38.16 38.44 0.9K
10:26 38.44 38.44 38.44 38.44 0.3K
10:27 38.44 38.44 38.44 38.44 0.1K
10:28 38.44 38.44 38.44 38.44 0.1K
10:29 38.44 38.44 38.44 38.44 0.0K
10:30 38.44 38.44 38.44 38.44 0.0K
10:31 38.44 38.44 38.44 38.44 0.5K
10:32 38.44 38.44 38.44 38.44 0.1K
10:33 38.44 38.44 38.44 38.44 0.2K
10:34 38.21 38.21 38.21 38.21 0.1K
10:35 38.21 38.21 38.21 38.21 0.0K
10:36 38.25 38.25 38.25 38.25 0.5K
10:37 38.25 38.25 38.25 38.25 0.0K
10:38 38.25 38.25 38.13 38.13 0.7K
10:39 38.13 38.18 38.13 38.18 0.3K
10:40 38.18 38.18 38.02 38.02 0.5K
10:41 38.02 38.02 37.92 37.92 2.2K
10:42 37.92 38.11 37.92 38.11 0.6K
10:43 38.11 38.11 38.00 38.00 0.5K
10:44 38.00 38.03 38.00 38.03 0.1K
10:45 38.03 38.03 38.03 38.03 0.1K
10:46 38.03 38.05 38.03 38.05 0.2K
10:47 38.05 38.05 38.05 38.05 0.0K
10:48 38.05 38.05 38.05 38.05 0.1K
10:49 38.05 38.05 38.05 38.05 0.0K
10:50 38.05 38.05 38.05 38.05 0.0K
10:51 38.05 38.05 38.05 38.05 0.0K
10:52 37.95 37.95 37.93 37.93 0.7K
10:53 37.93 37.93 37.93 37.93 0.0K
10:54 37.93 37.93 37.93 37.93 0.0K
10:55 37.93 37.93 37.93 37.93 0.6K
10:56 37.93 37.96 37.93 37.96 0.2K
10:57 37.96 38.00 37.96 38.00 1.2K
10:58 38.00 38.00 38.00 38.00 0.1K
10:59 38.00 38.00 38.00 38.00 0.1K
11:00 38.00 38.00 38.00 38.00 0.5K
11:01 38.21 38.30 38.21 38.30 4.2K
11:02 38.30 38.30 38.30 38.30 0.8K
11:03 38.30 38.30 38.30 38.30 0.1K
11:04 38.30 38.30 38.30 38.30 0.3K
11:05 38.30 38.30 38.30 38.30 0.2K
11:06 38.30 38.30 38.30 38.30 0.0K
11:07 38.30 38.30 38.30 38.30 0.1K
11:08 38.30 38.30 38.30 38.30 0.1K
11:09 38.30 38.30 38.30 38.30 0.0K
11:10 38.30 38.30 38.30 38.30 0.0K
11:11 38.27 38.27 38.27 38.27 0.2K
11:12 38.27 38.27 38.27 38.27 0.2K
11:13 38.27 38.27 38.27 38.27 0.1K
11:14 38.27 38.27 38.27 38.27 0.1K
11:15 38.27 38.27 38.27 38.27 0.7K
11:16 38.26 38.26 38.26 38.26 1.0K
11:17 38.26 38.26 38.14 38.14 0.1K
11:18 38.14 38.14 38.14 38.14 0.0K
11:19 38.14 38.14 38.14 38.14 0.0K
11:20 38.25 38.25 38.25 38.25 0.3K
11:21 38.25 38.25 38.25 38.25 0.0K
11:22 38.25 38.25 38.25 38.25 0.0K
11:23 38.25 38.25 38.16 38.16 0.5K
11:24 38.16 38.16 38.16 38.16 0.0K
11:25 38.16 38.16 38.15 38.15 0.1K
11:26 38.15 38.15 38.15 38.15 0.0K
11:27 38.15 38.15 38.15 38.15 0.0K
11:28 38.15 38.15 38.15 38.15 0.0K
11:29 38.15 38.15 38.15 38.15 0.0K
11:30 38.15 38.15 38.15 38.15 0.2K
11:31 38.15 38.36 38.15 38.36 0.8K
11:32 38.36 38.36 38.36 38.36 0.0K
11:33 38.36 38.36 38.36 38.36 0.1K
11:34 38.36 38.36 38.36 38.36 0.0K
11:35 38.36 38.36 38.36 38.36 0.2K
11:36 38.36 38.36 38.36 38.36 0.3K
11:37 38.36 38.36 38.36 38.36 0.1K
11:38 38.36 38.36 38.36 38.36 0.0K
11:39 38.56 38.56 38.54 38.54 0.5K
11:40 38.54 38.54 38.54 38.54 0.1K
11:41 38.54 38.54 38.54 38.54 0.0K
11:42 38.54 38.54 38.37 38.37 1.4K
11:43 38.44 38.44 38.44 38.44 0.2K
11:44 38.32 38.32 38.32 38.32 0.8K
11:45 38.32 38.32 38.32 38.32 0.1K
11:46 38.32 38.41 38.26 38.26 3.5K
11:47 38.26 38.27 38.26 38.27 0.7K
11:48 38.27 38.27 38.27 38.27 0.2K
11:49 38.27 38.39 38.27 38.39 0.4K
11:50 38.39 38.39 38.39 38.39 0.0K
11:51 38.39 38.39 38.39 38.39 0.0K
11:52 38.39 38.39 38.39 38.39 0.0K
11:53 38.39 38.39 38.28 38.28 0.1K
11:54 38.28 38.28 38.28 38.28 0.0K
11:55 38.28 38.28 38.28 38.28 0.0K
11:56 38.28 38.28 38.28 38.28 0.1K
11:57 38.28 38.28 38.28 38.28 0.0K
11:58 38.40 38.40 38.40 38.40 0.2K
11:59 38.40 38.40 38.40 38.40 0.2K
12:00 38.40 38.40 38.40 38.40 0.0K
12:01 38.40 38.40 38.40 38.40 0.5K
12:02 38.40 38.47 38.40 38.47 0.2K
12:03 38.47 38.47 38.31 38.31 1.1K
12:04 38.31 38.31 38.31 38.31 0.1K
12:05 38.31 38.31 38.31 38.31 0.0K
12:06 38.31 38.31 38.31 38.31 0.2K
12:07 38.31 38.31 38.31 38.31 0.0K
12:08 38.31 38.33 38.31 38.33 0.3K
12:09 38.33 38.33 38.33 38.33 0.3K
12:10 38.33 38.33 38.33 38.33 0.2K
12:11 38.33 38.33 38.33 38.33 0.0K
12:12 38.33 38.33 38.33 38.33 0.5K
12:13 38.33 38.33 38.33 38.33 0.1K
12:14 38.33 38.33 38.33 38.33 0.1K
12:15 38.33 38.33 38.33 38.33 0.1K
12:16 38.33 38.33 38.33 38.33 0.0K
12:17 38.33 38.57 38.33 38.57 0.2K
12:18 38.68 38.68 38.68 38.68 0.5K
12:19 38.68 38.68 38.68 38.68 0.1K
12:20 38.68 38.68 38.68 38.68 0.0K
12:21 38.68 38.68 38.68 38.68 0.9K
12:22 38.68 38.68 38.68 38.68 0.3K
12:23 38.68 38.68 38.68 38.68 0.0K
12:24 38.68 38.68 38.68 38.68 0.0K
12:25 38.68 38.68 38.68 38.68 0.0K
12:26 38.68 38.68 38.68 38.68 0.0K
12:27 38.68 38.68 38.68 38.68 0.7K
12:28 38.68 38.68 38.66 38.66 0.5K
12:29 38.66 38.66 38.66 38.66 0.0K
12:30 38.66 38.68 38.61 38.68 3.4K
12:31 38.68 38.68 38.68 38.68 1.1K
12:32 38.68 38.68 38.68 38.68 0.1K
12:33 38.68 38.68 38.68 38.68 0.4K
12:34 38.68 38.68 38.68 38.68 0.1K
12:35 38.68 38.68 38.68 38.68 0.1K
12:36 38.68 38.68 38.61 38.61 0.9K
12:37 38.61 38.61 38.61 38.61 0.0K
12:38 38.61 38.66 38.61 38.66 0.7K
12:39 38.66 38.66 38.56 38.56 0.3K
12:40 38.56 38.56 38.56 38.56 0.0K
12:41 38.56 38.56 38.51 38.51 0.2K
12:42 38.51 38.51 38.51 38.51 0.2K
12:43 38.51 38.51 38.51 38.51 0.0K
12:44 38.51 38.51 38.51 38.51 0.1K
12:45 38.51 38.51 38.51 38.51 0.2K
12:46 38.51 38.51 38.51 38.51 0.2K
12:47 38.51 38.51 38.51 38.51 0.3K
12:48 38.58 38.58 38.58 38.58 0.8K
12:49 38.58 38.58 38.58 38.58 0.0K
12:50 38.68 38.68 38.68 38.68 0.1K
12:51 38.68 38.68 38.68 38.68 0.2K
12:52 38.68 38.68 38.68 38.68 0.3K
12:53 38.68 38.68 38.68 38.68 0.1K
12:54 38.68 38.68 38.68 38.68 0.5K
12:55 38.68 38.69 38.68 38.69 0.5K
12:56 38.69 38.69 38.69 38.69 0.0K
12:57 38.69 38.69 38.67 38.67 0.1K
12:58 38.67 38.67 38.67 38.67 0.1K
12:59 38.67 38.81 38.56 38.56 2.8K
13:00 38.56 38.79 38.56 38.79 0.4K
13:01 38.79 38.79 38.75 38.75 0.1K
13:02 38.75 38.75 38.75 38.75 0.0K
13:03 38.75 38.75 38.75 38.75 0.3K
13:04 38.75 38.75 38.75 38.75 0.1K
13:05 38.75 38.75 38.75 38.75 0.0K
13:06 38.75 38.75 38.75 38.75 0.2K
13:07 38.75 38.75 38.75 38.75 0.4K
13:08 38.75 38.75 38.75 38.75 0.2K
13:09 38.75 38.75 38.75 38.75 0.0K
13:10 38.75 38.75 38.75 38.75 0.1K
13:11 38.75 38.75 38.75 38.75 0.0K
13:12 38.75 38.75 38.75 38.75 0.2K
13:13 38.75 38.75 38.75 38.75 0.0K
13:14 38.75 38.75 38.75 38.75 0.1K
13:15 38.75 38.75 38.75 38.75 0.0K
13:16 38.75 38.75 38.75 38.75 0.0K
13:17 38.75 38.75 38.75 38.75 0.0K
13:18 38.75 38.76 38.75 38.76 0.5K
13:19 38.76 38.76 38.76 38.76 0.3K
13:20 38.76 38.76 38.76 38.76 0.0K
13:21 38.76 38.76 38.76 38.76 0.0K
13:22 38.76 38.76 38.76 38.76 0.1K
13:23 38.76 38.76 38.76 38.76 0.1K
13:24 38.76 38.76 38.76 38.76 0.1K
13:25 38.67 38.67 38.62 38.62 0.9K
13:26 38.62 38.62 38.62 38.62 0.2K
13:27 38.62 38.62 38.62 38.62 0.1K
13:28 38.62 38.62 38.62 38.62 0.5K
13:29 38.62 38.62 38.62 38.62 0.0K
13:30 38.62 38.62 38.62 38.62 0.0K
13:31 38.62 38.62 38.62 38.62 0.0K
13:32 38.62 38.62 38.50 38.50 0.9K
13:33 38.50 38.50 38.50 38.50 0.0K
13:34 38.50 38.50 38.50 38.50 0.0K
13:35 38.50 38.50 38.47 38.47 0.1K
13:36 38.47 38.47 38.47 38.47 0.0K
13:37 38.47 38.47 38.47 38.47 0.1K
13:38 38.47 38.47 38.47 38.47 0.1K
13:39 38.47 38.47 38.47 38.47 0.1K
13:40 38.47 38.47 38.47 38.47 0.0K
13:41 38.47 38.56 38.47 38.56 0.7K
13:42 38.56 38.56 38.50 38.50 0.1K
13:43 38.50 38.50 38.50 38.50 0.0K
13:44 38.50 38.50 38.50 38.50 0.0K
13:45 38.50 38.50 38.50 38.50 0.0K
13:46 38.50 38.63 38.50 38.63 0.8K
13:47 38.63 38.63 38.63 38.63 0.0K
13:48 38.63 38.63 38.63 38.63 0.1K
13:49 38.63 38.63 38.63 38.63 0.0K
13:50 38.63 38.63 38.63 38.63 0.5K
13:51 38.63 38.63 38.62 38.62 0.3K
13:52 38.62 38.62 38.62 38.62 0.0K
13:53 38.62 38.62 38.62 38.62 0.0K
13:54 38.62 38.62 38.60 38.60 1.4K
13:55 38.60 38.60 38.52 38.52 0.2K
13:56 38.52 38.52 38.52 38.52 0.1K
13:57 38.52 38.52 38.46 38.46 0.5K
13:58 38.46 38.46 38.46 38.46 0.0K
13:59 38.46 38.46 38.37 38.37 0.9K
14:00 38.42 38.42 38.42 38.42 0.1K
14:01 38.42 38.42 38.42 38.42 0.1K
14:02 38.42 38.48 38.42 38.48 0.7K
14:03 38.48 38.48 38.48 38.48 0.5K
14:04 38.48 38.48 38.48 38.48 0.2K
14:05 38.56 38.58 38.56 38.58 2.0K
14:06 38.61 38.64 38.61 38.64 1.2K
14:07 38.64 38.64 38.64 38.64 0.1K
14:08 38.64 38.64 38.64 38.64 0.1K
14:09 38.64 38.64 38.64 38.64 0.0K
14:10 38.64 38.64 38.64 38.64 0.0K
14:11 38.64 38.64 38.64 38.64 0.0K
14:12 38.64 38.64 38.64 38.64 0.1K
14:13 38.64 38.64 38.64 38.64 0.1K
14:14 38.64 38.64 38.64 38.64 0.1K
14:15 38.54 38.55 38.54 38.55 0.7K
14:16 38.55 38.55 38.55 38.55 0.0K
14:17 38.55 38.55 38.55 38.55 0.1K
14:18 38.55 38.63 38.55 38.63 1.0K
14:19 38.63 38.63 38.63 38.63 0.1K
14:20 38.63 38.77 38.63 38.77 1.1K
14:21 38.83 38.83 38.83 38.83 3.1K
14:22 38.83 38.83 38.83 38.83 0.0K
14:23 38.87 38.87 38.87 38.87 0.7K
14:24 38.87 38.87 38.87 38.87 0.2K
14:25 38.87 39.06 38.87 39.06 0.3K
14:26 39.06 39.06 39.01 39.01 2.4K
14:27 39.01 39.01 39.00 39.00 0.7K
14:28 39.00 39.00 39.00 39.00 0.2K
14:29 39.00 39.07 39.00 39.07 0.4K
14:30 39.07 39.07 38.96 38.96 0.5K
14:31 38.96 38.96 38.92 38.92 0.7K
14:32 38.92 38.92 38.92 38.92 0.1K
14:33 38.92 38.92 38.92 38.92 0.1K
14:34 38.92 38.92 38.92 38.92 0.1K
14:35 38.92 38.92 38.92 38.92 0.0K
14:36 38.92 38.92 38.92 38.92 0.2K
14:37 38.92 38.92 38.92 38.92 0.2K
14:38 38.92 39.09 38.92 39.09 0.4K
14:39 39.09 39.09 38.98 38.98 0.2K
14:40 39.26 39.26 39.26 39.26 0.5K
14:41 39.26 39.26 39.26 39.26 0.1K
14:42 39.26 39.41 39.26 39.41 2.5K
14:43 39.41 39.41 39.37 39.37 0.6K
14:44 39.37 39.37 39.37 39.37 0.1K
14:45 39.37 39.37 39.25 39.25 1.1K
14:46 39.25 39.25 39.25 39.25 0.0K
14:47 39.25 39.25 39.25 39.25 0.4K
14:48 39.25 39.25 39.25 39.25 0.4K
14:49 39.25 39.25 39.25 39.25 0.2K
14:50 39.25 39.25 39.25 39.25 0.1K
14:51 39.25 39.25 39.25 39.25 0.1K
14:52 39.25 39.25 39.25 39.25 1.5K
14:53 39.25 39.25 39.25 39.25 0.1K
14:54 39.25 39.25 39.25 39.25 0.0K
14:55 39.25 39.25 39.25 39.25 0.0K
14:56 39.25 39.25 39.25 39.25 0.1K
14:57 39.25 39.25 39.19 39.19 0.8K
14:58 39.19 39.24 39.19 39.24 0.2K
14:59 39.24 39.24 39.23 39.23 0.2K
15:00 39.24 39.28 39.24 39.28 1.4K
15:01 39.30 39.30 39.30 39.30 4.5K
15:02 39.30 39.30 39.30 39.30 0.7K
15:03 39.30 39.30 39.30 39.30 0.2K
15:04 39.30 39.30 39.17 39.17 1.0K
15:05 39.17 39.18 39.17 39.18 1.0K
15:06 39.18 39.18 39.18 39.18 0.2K
15:07 39.18 39.18 39.18 39.18 0.1K
15:08 39.18 39.18 39.06 39.06 0.4K
15:09 39.06 39.06 39.06 39.06 0.1K
15:10 39.06 39.06 39.06 39.06 0.2K
15:11 39.06 39.06 38.92 38.92 1.1K
15:12 38.92 38.92 38.92 38.92 0.0K
15:13 38.92 38.92 38.92 38.92 0.3K
15:14 38.92 38.92 38.92 38.92 0.3K
15:15 38.92 39.04 38.92 39.04 0.8K
15:16 39.04 39.04 38.93 39.02 1.9K
15:17 39.02 39.02 38.92 39.02 2.2K
15:18 39.02 39.02 39.02 39.02 0.2K
15:19 39.02 39.02 39.02 39.02 0.0K
15:20 39.02 39.04 38.95 38.95 1.8K
15:21 38.95 38.95 38.95 38.95 0.4K
15:22 38.95 38.95 38.91 38.91 1.8K
15:23 38.99 38.99 38.99 38.99 0.7K
15:24 38.99 38.99 38.99 38.99 0.4K
15:25 38.99 39.06 38.99 39.06 1.0K
15:26 39.06 39.06 39.06 39.06 0.2K
15:27 39.06 39.06 39.06 39.06 0.5K
15:28 39.06 39.06 39.06 39.06 0.8K
15:29 38.89 38.89 38.73 38.73 1.1K
15:30 38.73 38.73 38.72 38.72 0.4K
15:31 38.72 38.72 38.72 38.72 0.4K
15:32 38.72 38.88 38.72 38.88 3.0K
15:33 38.88 38.88 38.84 38.84 1.1K
15:34 38.84 38.84 38.84 38.84 0.3K
15:35 38.84 38.84 38.80 38.80 1.1K
15:36 38.80 38.80 38.78 38.78 1.4K
15:37 38.78 38.78 38.78 38.78 0.5K
15:38 38.78 38.79 38.61 38.71 1.4K
15:39 38.71 38.71 38.71 38.71 0.5K
15:40 38.71 38.91 38.71 38.91 4.4K
15:41 38.91 38.91 38.91 38.91 0.8K
15:42 38.91 38.91 38.91 38.91 0.4K
15:43 38.91 38.91 38.91 38.91 0.8K
15:44 38.91 38.91 38.91 38.91 0.6K
15:45 38.82 38.82 38.82 38.82 1.0K
15:46 38.82 38.82 38.82 38.82 0.2K
15:47 38.85 38.85 38.83 38.83 1.5K
15:48 38.83 38.89 38.80 38.83 1.0K
15:49 38.83 38.91 38.83 38.91 1.4K
15:50 38.87 38.87 38.79 38.79 0.9K
15:51 38.95 39.39 38.95 39.39 8.5K
15:52 39.39 39.39 39.35 39.37 4.1K
15:53 39.33 39.39 39.16 39.16 6.0K
15:54 39.22 39.26 39.10 39.10 5.7K
15:55 39.10 39.12 39.10 39.10 3.3K
15:56 39.31 39.31 39.20 39.20 8.1K
15:57 39.21 39.21 39.16 39.18 3.1K
15:58 39.18 39.19 39.18 39.19 4.9K
15:59 39.14 39.21 39.14 39.16 9.5K
16:00 39.16 39.26 39.03 39.22 586.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar