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 40.54 41.85 40.54 40.96 11.2K
09:32 40.79 41.20 40.78 41.20 1.1K
09:33 41.19 42.63 41.19 42.02 24.3K
09:34 42.00 42.03 41.97 41.97 0.7K
09:35 41.97 41.97 41.77 41.77 3.0K
09:36 42.10 42.45 41.73 41.73 11.5K
09:37 41.73 41.73 41.70 41.70 0.4K
09:38 41.70 41.70 41.67 41.67 1.2K
09:39 41.55 41.55 41.55 41.55 1.2K
09:40 41.55 41.74 41.55 41.74 0.4K
09:41 41.74 41.79 41.50 41.79 0.5K
09:42 41.79 41.79 41.79 41.79 0.4K
09:43 41.79 41.79 41.79 41.79 0.2K
09:44 41.79 41.98 41.79 41.98 1.5K
09:45 41.98 41.98 41.42 41.42 0.2K
09:46 41.95 41.95 40.79 41.40 1.5K
09:47 41.40 41.40 41.01 41.01 0.7K
09:48 41.01 41.01 41.01 41.01 0.6K
09:49 41.01 41.25 41.01 41.25 0.5K
09:50 41.25 41.25 41.15 41.18 0.8K
09:51 41.18 41.18 41.18 41.18 0.6K
09:52 41.33 41.33 41.08 41.08 1.8K
09:53 41.00 41.35 41.00 41.35 2.0K
09:54 41.35 41.35 41.35 41.35 0.0K
09:55 41.35 41.36 41.35 41.36 0.4K
09:56 41.36 41.36 41.23 41.23 0.4K
09:57 41.28 41.38 41.28 41.38 0.4K
09:58 41.20 41.39 41.20 41.39 0.9K
09:59 41.39 41.39 41.39 41.39 0.1K
10:00 41.54 41.77 41.54 41.77 1.8K
10:01 41.77 41.77 41.70 41.70 1.5K
10:02 41.70 41.84 41.70 41.84 0.2K
10:03 41.84 41.84 41.60 41.60 0.9K
10:04 41.60 41.99 41.60 41.99 0.3K
10:05 41.99 42.01 41.99 42.01 0.8K
10:06 41.86 41.86 41.86 41.86 0.6K
10:07 41.86 41.93 41.86 41.93 0.5K
10:08 41.93 41.93 41.85 41.85 0.8K
10:09 41.85 41.85 41.85 41.85 0.4K
10:10 41.85 41.85 41.85 41.85 0.1K
10:11 41.85 42.01 41.85 42.01 0.3K
10:12 42.01 42.01 41.60 41.60 0.8K
10:13 41.60 41.60 41.60 41.60 0.2K
10:14 41.60 41.60 41.60 41.60 0.1K
10:15 41.97 41.97 41.60 41.60 1.2K
10:16 41.60 41.60 41.60 41.60 0.1K
10:17 41.60 42.19 41.60 42.19 0.3K
10:18 42.19 42.34 42.19 42.34 0.8K
10:19 42.34 42.34 42.34 42.34 0.2K
10:20 42.34 42.34 42.34 42.34 0.1K
10:21 42.34 42.34 42.34 42.34 0.2K
10:22 42.34 42.34 42.34 42.34 0.1K
10:23 42.50 42.62 42.50 42.62 1.9K
10:24 42.68 42.89 42.68 42.88 1.9K
10:25 42.88 43.05 42.88 43.05 0.7K
10:26 43.05 43.05 43.05 43.05 0.2K
10:27 42.77 42.77 42.77 42.77 1.1K
10:28 42.77 42.77 42.75 42.75 1.6K
10:29 42.75 42.83 42.75 42.83 1.3K
10:30 42.83 42.83 42.83 42.83 0.1K
10:31 42.83 42.83 42.60 42.60 0.3K
10:32 42.60 42.60 42.41 42.41 1.8K
10:33 42.40 42.73 42.36 42.36 1.0K
10:34 42.36 42.36 42.36 42.36 0.0K
10:35 42.36 42.36 42.36 42.36 0.1K
10:36 42.36 42.36 42.36 42.36 0.3K
10:37 42.36 42.36 42.36 42.36 0.1K
10:38 42.36 42.36 42.36 42.36 0.5K
10:39 42.36 42.36 42.22 42.22 0.6K
10:40 42.22 42.22 42.22 42.22 0.1K
10:41 42.22 42.22 42.22 42.22 0.2K
10:42 42.22 42.22 42.22 42.22 0.1K
10:43 42.22 42.22 42.22 42.22 0.1K
10:44 42.22 42.29 42.22 42.29 0.3K
10:45 42.29 42.29 42.29 42.29 0.2K
10:46 42.29 42.29 42.29 42.29 0.2K
10:47 42.29 42.29 42.29 42.29 0.0K
10:48 42.29 42.29 42.29 42.29 0.1K
10:49 42.29 42.34 42.29 42.34 0.2K
10:50 42.34 42.34 42.34 42.34 0.1K
10:51 42.34 42.34 42.34 42.34 1.1K
10:52 42.34 42.34 42.20 42.20 0.3K
10:53 42.20 42.22 42.20 42.22 0.8K
10:54 42.22 42.22 42.22 42.22 0.1K
10:55 42.22 42.22 42.22 42.22 0.0K
10:56 42.22 42.22 42.22 42.22 0.2K
10:57 42.22 42.22 42.22 42.22 0.1K
10:58 42.22 42.22 42.22 42.22 0.1K
10:59 42.22 42.22 42.22 42.22 0.1K
11:00 42.22 42.43 42.22 42.43 0.7K
11:01 42.43 42.43 42.43 42.43 0.0K
11:02 42.43 42.43 42.43 42.43 0.1K
11:03 42.43 42.48 42.43 42.48 0.2K
11:04 42.48 42.48 42.34 42.34 0.6K
11:05 42.34 42.34 42.34 42.34 0.1K
11:06 42.34 42.34 42.32 42.32 1.2K
11:07 42.32 42.40 42.32 42.40 0.6K
11:08 42.40 42.40 42.40 42.40 0.1K
11:09 42.40 42.40 42.40 42.40 0.0K
11:10 42.40 42.40 42.40 42.40 0.0K
11:11 42.46 42.57 42.46 42.57 4.0K
11:12 42.57 42.57 42.54 42.54 1.1K
11:13 42.54 42.54 42.40 42.40 0.2K
11:14 42.43 42.43 42.22 42.22 2.9K
11:15 42.22 42.49 42.22 42.49 0.4K
11:16 42.49 42.62 42.49 42.62 0.4K
11:17 42.62 42.62 42.62 42.62 0.0K
11:18 42.57 42.67 42.57 42.64 3.7K
11:19 42.64 42.64 42.58 42.58 0.9K
11:20 42.58 42.58 42.58 42.58 0.1K
11:21 42.55 42.55 42.55 42.55 0.6K
11:22 42.55 42.55 42.55 42.55 0.0K
11:23 42.55 42.55 42.55 42.55 0.0K
11:24 42.55 42.55 42.55 42.55 0.6K
11:25 42.55 42.55 42.52 42.52 0.8K
11:26 42.52 42.52 42.51 42.51 1.0K
11:27 42.51 42.51 42.51 42.51 0.0K
11:28 42.51 42.51 42.48 42.48 0.1K
11:29 42.48 42.48 42.39 42.39 0.4K
11:30 42.39 42.39 42.39 42.39 0.1K
11:31 42.39 42.39 42.39 42.39 0.3K
11:32 42.31 42.31 42.31 42.31 0.9K
11:33 42.31 42.31 42.31 42.31 0.0K
11:34 42.38 42.40 42.38 42.40 1.2K
11:35 42.40 42.40 42.40 42.40 0.1K
11:36 42.40 42.50 42.40 42.50 0.5K
11:37 42.50 42.50 42.50 42.50 0.0K
11:38 42.50 42.50 42.32 42.32 0.5K
11:39 42.32 42.32 42.29 42.29 0.5K
11:40 42.29 42.29 42.29 42.29 0.0K
11:41 42.29 42.29 42.29 42.29 0.6K
11:42 42.29 42.29 42.29 42.29 0.0K
11:43 42.29 42.29 42.17 42.17 0.2K
11:44 42.17 42.17 42.17 42.17 0.0K
11:45 42.17 42.17 42.17 42.17 0.1K
11:46 42.17 42.17 42.17 42.17 0.2K
11:47 42.17 42.17 42.17 42.17 0.2K
11:48 42.17 42.17 42.17 42.17 0.1K
11:49 42.17 42.17 42.17 42.17 0.0K
11:50 42.17 42.26 42.17 42.26 0.5K
11:51 42.26 42.26 42.26 42.26 0.7K
11:52 42.26 42.26 42.26 42.26 0.1K
11:53 42.26 42.26 42.26 42.26 0.2K
11:54 42.26 42.26 42.26 42.26 0.1K
11:55 42.26 42.26 42.26 42.26 0.7K
11:56 42.26 42.26 42.26 42.26 0.1K
11:57 42.26 42.26 42.26 42.26 0.1K
11:58 42.26 42.37 42.26 42.37 0.1K
11:59 42.37 42.37 42.17 42.17 0.4K
12:00 42.17 42.17 42.17 42.17 0.5K
12:01 42.17 42.17 42.17 42.17 0.0K
12:02 42.17 42.17 42.17 42.17 0.3K
12:03 42.17 42.17 42.17 42.17 0.1K
12:04 42.17 42.51 42.17 42.51 2.0K
12:05 42.51 42.51 42.51 42.51 0.0K
12:06 42.51 42.51 42.51 42.51 0.1K
12:07 42.51 42.51 42.40 42.40 0.1K
12:08 42.40 42.40 42.40 42.40 0.4K
12:09 42.40 42.40 42.40 42.40 0.3K
12:10 42.40 42.40 42.40 42.40 0.1K
12:11 42.40 42.73 42.40 42.73 0.5K
12:12 42.73 42.73 42.73 42.73 0.0K
12:13 42.73 42.73 42.73 42.73 0.1K
12:14 42.73 42.73 42.73 42.73 0.1K
12:15 42.73 42.73 42.73 42.73 0.1K
12:16 42.73 42.73 42.47 42.47 0.8K
12:17 42.68 42.68 42.68 42.68 0.1K
12:18 42.68 42.68 42.68 42.68 0.2K
12:19 42.68 42.68 42.68 42.68 0.1K
12:20 42.68 42.68 42.68 42.68 0.8K
12:21 42.68 42.68 42.68 42.68 0.1K
12:22 42.68 42.68 42.68 42.68 0.1K
12:23 42.68 42.68 42.62 42.62 1.6K
12:24 42.62 42.62 42.62 42.62 0.0K
12:25 42.62 42.62 42.62 42.62 0.1K
12:26 42.62 42.62 42.62 42.62 0.0K
12:27 42.65 42.65 42.46 42.56 3.1K
12:28 42.56 42.56 42.56 42.56 0.0K
12:29 42.56 42.59 42.56 42.59 0.2K
12:30 42.59 42.59 42.59 42.59 0.5K
12:31 42.59 42.59 42.41 42.41 1.1K
12:32 42.41 42.41 42.41 42.41 0.0K
12:33 42.41 42.41 42.41 42.41 0.1K
12:34 42.41 42.41 42.41 42.41 0.0K
12:35 42.41 42.46 42.41 42.46 0.8K
12:36 42.46 42.46 42.46 42.46 0.6K
12:37 42.46 42.46 42.46 42.46 0.5K
12:38 42.46 42.55 42.46 42.55 0.2K
12:39 42.55 42.55 42.51 42.51 0.2K
12:40 42.51 42.51 42.51 42.51 0.0K
12:41 42.51 42.51 42.51 42.51 0.2K
12:42 42.51 42.51 42.51 42.51 0.2K
12:43 42.51 42.51 42.51 42.51 0.3K
12:44 42.51 42.51 42.51 42.51 0.1K
12:45 42.51 42.51 42.51 42.51 0.1K
12:46 42.51 42.66 42.51 42.66 1.2K
12:47 42.66 42.73 42.66 42.73 0.8K
12:48 42.73 42.73 42.73 42.73 1.1K
12:49 42.73 42.86 42.73 42.86 3.0K
12:50 42.86 42.86 42.86 42.86 0.4K
12:51 42.86 42.86 42.86 42.86 0.5K
12:52 42.86 42.89 42.86 42.89 1.0K
12:53 42.89 42.89 42.88 42.88 0.2K
12:54 42.88 42.90 42.88 42.90 0.2K
12:55 42.90 42.90 42.90 42.90 0.1K
12:56 42.90 42.90 42.88 42.88 0.5K
12:57 42.88 42.88 42.88 42.88 0.8K
12:58 42.88 42.90 42.88 42.90 1.8K
12:59 42.90 42.90 42.90 42.90 0.7K
13:00 42.90 42.90 42.90 42.90 0.1K
13:01 42.90 42.91 42.90 42.91 1.8K
13:02 42.91 42.91 42.91 42.91 0.0K
13:03 42.91 43.05 42.91 43.05 1.2K
13:04 43.05 43.05 42.92 42.92 0.5K
13:05 42.92 42.92 42.92 42.92 0.2K
13:06 43.01 43.09 42.99 42.99 1.4K
13:07 43.11 43.11 43.11 43.11 0.4K
13:08 43.11 43.11 43.02 43.02 1.2K
13:09 43.01 43.01 43.01 43.01 0.7K
13:10 43.01 43.07 43.01 43.07 0.1K
13:11 43.07 43.13 43.07 43.13 0.6K
13:12 42.98 42.98 42.98 42.98 0.3K
13:13 42.96 42.96 42.96 42.96 1.3K
13:14 42.96 42.96 42.96 42.96 1.0K
13:15 42.96 42.96 42.90 42.90 0.5K
13:16 42.90 42.90 42.90 42.90 0.1K
13:17 43.00 43.00 43.00 43.00 0.7K
13:18 43.00 43.23 43.00 43.23 2.5K
13:19 43.19 43.19 43.19 43.19 1.6K
13:20 43.19 43.19 43.19 43.19 0.0K
13:21 43.19 43.19 43.14 43.14 1.3K
13:22 43.11 43.13 43.11 43.13 2.5K
13:23 43.13 43.13 43.13 43.13 0.2K
13:24 43.13 43.13 43.13 43.13 0.2K
13:25 43.13 43.13 43.13 43.13 0.0K
13:26 43.25 43.25 43.25 43.25 0.1K
13:27 43.25 43.25 43.25 43.25 0.9K
13:28 43.25 43.25 43.21 43.21 2.3K
13:29 43.21 43.21 43.21 43.21 0.2K
13:30 43.21 43.21 43.21 43.21 0.1K
13:31 43.21 43.21 43.21 43.21 0.1K
13:32 43.21 43.24 43.21 43.24 0.2K
13:33 43.24 43.24 43.15 43.15 0.3K
13:34 43.15 43.15 43.15 43.15 0.0K
13:35 43.15 43.15 43.15 43.15 0.2K
13:36 43.15 43.15 43.15 43.15 0.1K
13:37 43.15 43.15 43.15 43.15 0.2K
13:38 43.15 43.15 43.15 43.15 0.0K
13:39 43.15 43.31 43.15 43.31 0.9K
13:40 43.31 43.33 43.31 43.33 0.8K
13:41 43.33 43.48 43.33 43.48 1.1K
13:42 43.48 43.48 43.48 43.48 0.2K
13:43 43.48 43.48 43.48 43.48 0.1K
13:44 43.48 43.48 43.42 43.42 0.5K
13:45 43.36 43.36 43.36 43.36 0.3K
13:46 43.32 43.32 43.32 43.32 0.3K
13:47 43.32 43.35 43.32 43.35 0.7K
13:48 43.35 43.35 43.35 43.35 0.2K
13:49 43.35 43.35 43.29 43.29 0.6K
13:50 43.29 43.40 43.29 43.40 0.5K
13:51 43.40 43.40 43.40 43.40 0.1K
13:52 43.40 43.40 43.40 43.40 0.0K
13:53 43.40 43.40 43.40 43.40 0.1K
13:54 43.40 43.43 43.40 43.43 0.2K
13:55 43.43 43.43 43.43 43.43 0.3K
13:56 43.43 43.43 43.35 43.37 1.0K
13:57 43.37 43.37 43.37 43.37 0.4K
13:58 43.37 43.37 43.36 43.36 0.9K
13:59 43.36 43.36 43.36 43.36 0.3K
14:00 43.36 43.36 43.35 43.35 0.3K
14:01 43.35 43.35 43.35 43.35 0.0K
14:02 43.35 43.35 43.35 43.35 0.2K
14:03 43.35 43.35 43.35 43.35 0.9K
14:04 43.35 43.35 43.33 43.33 0.7K
14:05 43.38 43.38 43.38 43.38 0.1K
14:06 43.38 43.38 43.38 43.38 0.7K
14:07 43.38 43.38 43.38 43.38 0.3K
14:08 43.38 43.38 43.38 43.38 0.3K
14:09 43.28 43.28 43.23 43.23 2.7K
14:10 43.23 43.23 43.23 43.23 0.0K
14:11 43.23 43.23 43.23 43.23 0.4K
14:12 43.23 43.23 43.23 43.23 0.1K
14:13 43.23 43.23 43.10 43.10 1.5K
14:14 43.10 43.11 43.10 43.11 0.4K
14:15 43.11 43.11 43.11 43.11 0.1K
14:16 43.11 43.11 43.11 43.11 0.1K
14:17 43.11 43.19 43.11 43.19 0.3K
14:18 43.19 43.29 43.18 43.29 2.2K
14:19 43.29 43.29 43.21 43.21 0.4K
14:20 43.21 43.21 43.21 43.21 0.1K
14:21 43.21 43.26 43.11 43.11 2.5K
14:22 43.11 43.11 43.11 43.11 0.1K
14:23 43.11 43.11 43.11 43.11 0.2K
14:24 43.11 43.11 43.11 43.11 0.1K
14:25 43.11 43.11 43.11 43.11 0.4K
14:26 43.11 43.11 43.11 43.11 0.4K
14:27 43.11 43.11 43.11 43.11 0.3K
14:28 43.20 43.20 43.20 43.20 0.8K
14:29 43.20 43.20 43.20 43.20 0.1K
14:30 43.20 43.20 43.20 43.20 0.1K
14:31 43.20 43.20 43.20 43.20 0.1K
14:32 43.20 43.20 43.20 43.20 0.0K
14:33 43.20 43.20 43.20 43.20 0.1K
14:34 43.20 43.20 43.20 43.20 0.0K
14:35 43.20 43.20 43.20 43.20 0.2K
14:36 43.20 43.20 43.20 43.20 0.1K
14:37 43.20 43.20 43.20 43.20 0.0K
14:38 43.21 43.21 43.21 43.21 1.1K
14:39 43.21 43.21 43.21 43.21 0.2K
14:40 43.21 43.21 43.21 43.21 0.2K
14:41 43.21 43.21 43.21 43.21 1.1K
14:42 43.21 43.33 43.21 43.33 0.6K
14:43 43.33 43.41 43.33 43.35 0.6K
14:44 43.35 43.49 43.35 43.49 1.1K
14:45 43.49 43.49 43.40 43.40 0.5K
14:46 43.40 43.40 43.40 43.40 0.0K
14:47 43.40 43.40 43.33 43.33 1.5K
14:48 43.33 43.33 43.31 43.31 0.6K
14:49 43.31 43.31 43.31 43.31 0.3K
14:50 43.35 43.35 43.33 43.33 0.2K
14:51 43.33 43.40 43.33 43.40 0.9K
14:52 43.40 43.40 43.40 43.40 0.2K
14:53 43.40 43.40 43.36 43.36 1.2K
14:54 43.36 43.36 43.36 43.36 0.0K
14:55 43.36 43.45 43.36 43.45 1.8K
14:56 43.45 43.45 43.45 43.45 0.1K
14:57 43.45 43.45 43.45 43.45 0.3K
14:58 43.45 43.45 43.45 43.45 0.2K
14:59 43.45 43.45 43.45 43.45 0.2K
15:00 43.45 43.45 43.45 43.45 0.3K
15:01 43.45 43.45 43.45 43.45 0.8K
15:02 43.45 43.45 43.45 43.45 0.1K
15:03 43.45 43.45 43.26 43.26 1.8K
15:04 43.26 43.26 43.26 43.26 0.2K
15:05 43.26 43.26 43.26 43.26 0.2K
15:06 43.26 43.26 43.26 43.26 0.5K
15:07 43.26 43.26 43.26 43.26 0.1K
15:08 43.26 43.26 43.26 43.26 0.2K
15:09 43.26 43.35 43.26 43.35 0.6K
15:10 43.35 43.35 43.35 43.35 0.0K
15:11 43.23 43.23 43.21 43.21 3.4K
15:12 43.21 43.21 43.21 43.21 0.0K
15:13 43.35 43.35 43.30 43.30 1.5K
15:14 43.30 43.30 43.30 43.30 0.0K
15:15 43.30 43.30 43.30 43.30 0.2K
15:16 43.30 43.30 43.30 43.30 0.1K
15:17 43.34 43.34 43.34 43.34 0.9K
15:18 43.34 43.34 43.34 43.34 0.0K
15:19 43.34 43.34 43.34 43.34 0.1K
15:20 43.34 43.34 43.34 43.34 0.3K
15:21 43.35 43.35 43.34 43.34 0.7K
15:22 43.47 43.47 43.37 43.37 3.7K
15:23 43.37 43.40 43.37 43.37 1.3K
15:24 43.37 43.37 43.37 43.37 0.3K
15:25 43.37 43.37 43.37 43.37 0.0K
15:26 43.37 43.37 43.37 43.37 0.4K
15:27 43.30 43.46 43.30 43.46 0.9K
15:28 43.46 43.46 43.46 43.46 0.3K
15:29 43.37 43.37 43.28 43.37 0.8K
15:30 43.37 43.38 43.37 43.38 0.3K
15:31 43.38 43.38 43.38 43.38 0.3K
15:32 43.38 43.38 43.38 43.38 0.2K
15:33 43.38 43.38 43.38 43.38 0.1K
15:34 43.48 43.48 43.48 43.48 0.4K
15:35 43.48 43.48 43.39 43.39 0.7K
15:36 43.39 43.49 43.39 43.49 1.3K
15:37 43.49 43.49 43.49 43.49 0.4K
15:38 43.49 43.49 43.49 43.49 0.5K
15:39 43.49 43.49 43.41 43.41 0.6K
15:40 43.41 43.41 43.15 43.19 3.8K
15:41 43.21 43.21 43.21 43.21 0.4K
15:42 43.21 43.21 43.05 43.05 2.0K
15:43 43.05 43.05 43.05 43.05 0.2K
15:44 43.05 43.05 43.04 43.04 0.4K
15:45 42.88 42.88 42.88 42.88 0.5K
15:46 42.87 42.87 42.87 42.87 0.2K
15:47 42.87 42.88 42.79 42.79 1.8K
15:48 42.79 42.82 42.79 42.82 0.3K
15:49 42.85 42.85 42.78 42.78 1.6K
15:50 42.78 42.78 42.70 42.70 1.4K
15:51 42.70 42.70 42.63 42.63 0.9K
15:52 42.63 42.63 42.63 42.63 0.7K
15:53 42.64 42.84 42.64 42.84 3.6K
15:54 42.84 42.84 42.84 42.84 0.3K
15:55 42.94 43.00 42.93 42.93 3.3K
15:56 42.93 43.00 42.93 43.00 1.6K
15:57 43.00 43.00 42.93 42.93 2.7K
15:58 42.93 43.08 42.93 42.97 6.4K
15:59 42.97 42.97 42.93 42.95 10.8K
16:00 42.91 43.49 42.40 42.88 42.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar