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 42.77 43.58 42.00 42.00 3.9K
09:32 42.00 42.00 42.00 42.00 0.0K
09:33 41.42 41.42 41.42 41.42 0.5K
09:34 41.66 41.66 41.66 41.66 0.3K
09:35 41.66 41.79 41.66 41.79 0.4K
09:36 41.79 42.29 41.79 41.90 0.9K
09:37 41.90 41.90 41.90 41.90 1.8K
09:38 41.90 42.46 41.85 41.89 0.6K
09:39 41.89 42.13 41.89 42.13 0.2K
09:40 42.13 42.13 42.13 42.13 0.7K
09:41 42.13 42.13 41.77 41.77 0.4K
09:42 41.77 41.94 41.77 41.94 0.1K
09:43 42.12 42.12 42.12 42.12 0.1K
09:44 42.12 42.12 42.12 42.12 0.1K
09:45 42.12 42.12 42.12 42.12 0.0K
09:46 42.12 42.12 42.12 42.12 0.0K
09:47 42.12 42.12 42.12 42.12 0.0K
09:48 42.12 42.12 42.12 42.12 0.0K
09:49 42.12 42.15 41.84 41.84 0.4K
09:50 41.85 41.85 41.85 41.85 0.2K
09:51 41.78 41.78 41.78 41.78 0.8K
09:52 41.44 41.44 41.44 41.44 1.1K
09:53 41.44 41.55 41.44 41.55 3.6K
09:54 41.74 41.74 41.52 41.52 0.3K
09:55 41.52 41.74 41.52 41.74 0.4K
09:56 41.74 41.74 41.54 41.54 0.2K
09:57 41.52 41.71 41.52 41.71 0.3K
09:58 41.71 41.84 41.71 41.84 1.5K
09:59 41.84 41.84 41.84 41.84 0.1K
10:00 41.85 41.85 41.85 41.85 0.7K
10:01 41.85 41.85 41.85 41.85 0.6K
10:02 41.85 41.85 41.73 41.84 0.4K
10:03 41.84 41.84 41.84 41.84 0.2K
10:04 41.84 41.84 41.61 41.61 0.6K
10:05 41.61 41.61 41.61 41.61 0.0K
10:06 41.61 41.61 41.61 41.61 0.0K
10:07 41.61 41.61 41.61 41.61 0.2K
10:08 41.61 41.94 41.61 41.94 0.1K
10:09 41.94 41.94 41.94 41.94 0.4K
10:10 41.94 41.94 41.69 41.69 0.3K
10:11 41.69 41.69 41.69 41.69 0.1K
10:12 41.95 41.95 41.95 41.95 0.1K
10:13 41.95 42.08 41.95 42.08 0.8K
10:14 42.21 42.21 42.08 42.08 0.9K
10:15 42.08 42.08 42.08 42.08 0.1K
10:16 42.03 42.03 42.03 42.03 1.1K
10:17 42.03 42.03 42.03 42.03 0.0K
10:18 42.03 42.03 42.03 42.03 0.0K
10:19 42.03 42.03 42.03 42.03 0.2K
10:20 42.03 42.03 42.03 42.03 0.1K
10:21 42.03 42.03 42.03 42.03 0.0K
10:22 42.03 42.03 42.03 42.03 0.0K
10:23 42.03 42.03 42.03 42.03 0.0K
10:24 42.03 42.03 42.03 42.03 0.0K
10:25 42.03 42.03 42.03 42.03 0.1K
10:26 42.03 42.03 41.74 41.74 1.1K
10:27 41.74 41.74 41.74 41.74 0.3K
10:28 41.74 41.74 41.74 41.74 0.1K
10:29 41.74 41.74 41.74 41.74 0.1K
10:30 41.74 41.74 41.74 41.74 0.4K
10:31 41.74 41.82 41.74 41.82 0.5K
10:32 41.82 41.82 41.82 41.82 0.0K
10:33 41.82 41.82 41.82 41.82 0.0K
10:34 41.82 41.82 41.82 41.82 0.0K
10:35 41.81 41.81 41.81 41.81 0.1K
10:36 41.81 41.81 41.81 41.81 0.1K
10:37 41.81 41.81 41.81 41.81 0.2K
10:38 41.81 41.82 41.81 41.82 0.2K
10:39 41.82 41.82 41.82 41.82 0.1K
10:40 41.82 41.82 41.82 41.82 0.1K
10:41 41.83 41.98 41.83 41.98 0.5K
10:42 41.88 41.88 41.88 41.88 0.9K
10:43 41.88 41.88 41.88 41.88 0.1K
10:44 41.75 41.75 41.75 41.75 1.4K
10:45 41.75 42.00 41.75 42.00 1.1K
10:46 42.00 42.01 42.00 42.01 1.2K
10:47 42.15 42.15 42.15 42.15 2.5K
10:48 42.15 42.15 42.15 42.15 0.0K
10:49 42.15 42.28 42.15 42.28 0.7K
10:50 42.28 42.28 42.21 42.21 0.6K
10:51 42.21 42.25 42.21 42.25 0.2K
10:52 42.25 42.37 42.25 42.37 0.3K
10:53 42.37 42.37 42.29 42.29 0.2K
10:54 42.29 42.29 42.15 42.15 0.8K
10:55 42.15 42.15 42.15 42.15 0.0K
10:56 42.15 42.15 42.15 42.15 0.1K
10:57 42.15 42.15 42.15 42.15 0.0K
10:58 42.15 42.15 42.15 42.15 0.1K
10:59 42.00 42.00 41.98 41.98 1.1K
11:00 41.98 42.00 41.85 41.85 1.5K
11:01 41.85 41.85 41.85 41.85 0.1K
11:02 41.85 41.85 41.85 41.85 0.0K
11:03 42.10 42.18 42.10 42.18 0.6K
11:04 42.18 42.18 42.18 42.18 0.2K
11:05 42.18 42.18 42.03 42.03 0.1K
11:06 42.03 42.03 42.03 42.03 0.1K
11:07 42.03 42.14 42.03 42.14 0.2K
11:08 42.14 42.14 42.00 42.02 0.5K
11:09 42.02 42.02 42.02 42.02 0.1K
11:10 42.02 42.04 42.02 42.04 0.6K
11:11 41.98 41.98 41.98 41.98 0.2K
11:12 41.98 42.04 41.98 42.04 0.3K
11:13 42.07 42.07 42.07 42.07 0.2K
11:14 42.07 42.07 42.07 42.07 0.1K
11:15 42.07 42.07 42.07 42.07 0.0K
11:16 42.07 42.07 42.07 42.07 0.1K
11:17 41.99 41.99 41.99 41.99 0.1K
11:18 41.99 41.99 41.99 41.99 0.5K
11:19 41.99 41.99 41.99 41.99 0.0K
11:20 41.99 41.99 41.99 41.99 0.2K
11:21 42.13 42.14 42.13 42.14 1.4K
11:22 42.14 42.14 42.14 42.14 0.0K
11:23 42.03 42.03 42.03 42.03 0.3K
11:24 42.03 42.03 42.03 42.03 0.0K
11:25 42.03 42.03 42.03 42.03 0.1K
11:26 42.03 42.03 42.03 42.03 0.0K
11:27 42.03 42.03 42.03 42.03 0.1K
11:28 42.03 42.03 42.03 42.03 0.6K
11:29 42.06 42.06 42.06 42.06 0.4K
11:30 42.06 42.06 42.06 42.06 0.1K
11:31 42.01 42.01 42.01 42.01 0.1K
11:32 42.01 42.01 42.01 42.01 0.2K
11:33 42.01 42.01 42.01 42.01 0.1K
11:34 42.01 42.01 41.92 41.92 0.9K
11:35 41.92 41.92 41.92 41.92 0.0K
11:36 41.92 41.92 41.92 41.92 0.0K
11:37 41.92 41.92 41.92 41.92 0.0K
11:38 41.93 41.93 41.93 41.93 0.2K
11:39 41.93 42.00 41.93 42.00 0.4K
11:40 42.00 42.00 42.00 42.00 0.0K
11:41 42.00 42.00 42.00 42.00 0.0K
11:42 42.00 42.00 42.00 42.00 0.1K
11:43 42.00 42.00 42.00 42.00 0.2K
11:44 42.00 42.00 42.00 42.00 0.3K
11:45 42.00 42.00 42.00 42.00 0.1K
11:46 42.00 42.00 42.00 42.00 0.0K
11:47 42.00 42.00 41.91 41.91 0.8K
11:48 41.91 41.91 41.86 41.86 1.0K
11:49 41.86 41.86 41.86 41.86 0.0K
11:50 41.88 41.88 41.88 41.88 0.3K
11:51 41.88 41.88 41.88 41.88 0.0K
11:52 41.88 41.88 41.78 41.78 1.8K
11:53 41.78 41.78 41.78 41.78 0.0K
11:54 41.78 41.78 41.78 41.78 0.0K
11:55 41.78 41.78 41.62 41.62 0.3K
11:56 41.62 41.62 41.62 41.62 0.3K
11:57 41.62 41.62 41.62 41.62 0.1K
11:58 41.62 41.62 41.62 41.62 0.2K
11:59 41.53 41.53 41.53 41.53 0.9K
12:00 41.53 41.53 41.53 41.53 0.0K
12:01 41.53 41.53 41.53 41.53 0.1K
12:02 41.53 41.53 41.50 41.50 0.4K
12:03 41.51 41.51 41.51 41.51 0.1K
12:04 41.51 41.51 41.51 41.51 0.0K
12:05 41.60 41.60 41.60 41.60 0.3K
12:06 41.60 41.60 41.60 41.60 0.0K
12:07 41.60 41.60 41.60 41.60 0.1K
12:08 41.60 41.60 41.60 41.60 0.0K
12:09 41.60 41.60 41.60 41.60 0.0K
12:10 41.60 41.60 41.51 41.51 1.1K
12:11 41.51 41.61 41.51 41.61 1.2K
12:12 41.61 41.61 41.61 41.61 0.0K
12:13 41.61 41.61 41.53 41.53 0.5K
12:14 41.53 41.53 41.53 41.53 0.1K
12:15 41.53 41.53 41.53 41.53 0.0K
12:16 41.53 41.53 41.53 41.53 0.0K
12:17 41.53 41.53 41.53 41.53 0.1K
12:18 41.53 41.53 41.53 41.53 0.0K
12:19 41.53 41.53 41.53 41.53 0.1K
12:20 41.53 41.53 41.53 41.53 0.0K
12:21 41.53 41.53 41.53 41.53 1.1K
12:22 41.53 41.53 41.53 41.53 0.0K
12:23 41.53 41.53 41.53 41.53 0.2K
12:24 41.53 41.53 41.53 41.53 0.0K
12:25 41.58 41.67 41.58 41.67 0.6K
12:26 41.67 41.67 41.67 41.67 0.0K
12:27 41.67 41.67 41.57 41.57 0.6K
12:28 41.57 41.58 41.57 41.58 1.3K
12:29 41.58 41.65 41.58 41.65 0.4K
12:30 41.65 41.65 41.53 41.53 1.4K
12:31 41.53 41.53 41.52 41.52 0.5K
12:32 41.52 41.52 41.50 41.50 0.5K
12:33 41.50 41.50 41.50 41.50 0.3K
12:34 41.50 41.50 41.50 41.50 0.1K
12:35 41.50 41.50 41.50 41.50 0.0K
12:36 41.50 41.50 41.50 41.50 0.0K
12:37 41.51 41.51 41.51 41.51 0.6K
12:38 41.51 41.51 41.51 41.51 0.0K
12:39 41.51 41.55 41.50 41.55 0.6K
12:40 41.55 41.55 41.55 41.55 0.0K
12:41 41.55 41.55 41.55 41.55 0.0K
12:42 41.55 41.55 41.55 41.55 0.7K
12:43 41.66 41.66 41.66 41.66 0.3K
12:44 41.66 41.66 41.66 41.66 0.1K
12:45 41.66 41.66 41.66 41.66 0.0K
12:46 41.66 41.66 41.66 41.66 0.1K
12:47 41.66 41.66 41.63 41.63 0.4K
12:48 41.63 41.63 41.63 41.63 0.0K
12:49 41.63 41.63 41.63 41.63 0.1K
12:50 41.63 41.63 41.63 41.63 0.0K
12:51 41.63 41.83 41.63 41.65 1.0K
12:52 41.65 41.65 41.65 41.65 0.0K
12:53 41.65 41.65 41.65 41.65 0.5K
12:54 41.65 41.65 41.65 41.65 0.0K
12:55 41.65 41.65 41.65 41.65 0.3K
12:56 41.65 41.65 41.65 41.65 0.0K
12:57 41.65 41.65 41.65 41.65 0.2K
12:58 41.65 41.73 41.65 41.73 0.6K
12:59 41.73 41.73 41.73 41.73 0.5K
13:00 41.73 41.73 41.73 41.73 0.2K
13:01 41.87 41.87 41.87 41.87 0.1K
13:02 41.87 41.87 41.87 41.87 0.0K
13:03 41.87 41.87 41.87 41.87 1.0K
13:04 41.87 41.87 41.87 41.87 0.0K
13:05 41.87 41.87 41.87 41.87 0.1K
13:06 41.87 41.87 41.87 41.87 0.6K
13:07 41.87 41.87 41.87 41.87 0.0K
13:08 41.87 41.87 41.87 41.87 0.1K
13:09 41.87 41.87 41.87 41.87 0.0K
13:10 41.87 41.87 41.87 41.87 0.0K
13:11 41.87 41.87 41.87 41.87 0.0K
13:12 41.87 41.87 41.87 41.87 0.1K
13:13 41.87 42.13 41.87 42.13 0.3K
13:14 42.13 42.13 42.13 42.13 0.0K
13:15 42.13 42.13 42.13 42.13 0.0K
13:16 42.14 42.14 42.14 42.14 0.5K
13:17 42.14 42.17 42.14 42.17 0.3K
13:18 42.08 42.08 42.08 42.08 0.8K
13:19 42.04 42.33 42.04 42.33 0.8K
13:20 42.33 42.33 42.33 42.33 0.0K
13:21 42.18 42.18 42.18 42.18 0.2K
13:22 42.18 42.18 42.18 42.18 0.0K
13:23 42.03 42.03 42.03 42.03 0.1K
13:24 42.03 42.03 42.02 42.02 0.2K
13:25 42.02 42.02 42.02 42.02 0.0K
13:26 42.02 42.02 42.02 42.02 0.0K
13:27 42.02 42.02 42.02 42.02 2.0K
13:28 42.02 42.02 41.91 41.91 0.5K
13:29 41.90 41.90 41.90 41.90 0.2K
13:30 41.90 41.90 41.67 41.67 0.3K
13:31 41.67 41.67 41.67 41.67 0.1K
13:32 41.67 41.67 41.67 41.67 0.3K
13:33 41.67 41.76 41.67 41.76 0.3K
13:34 41.76 41.76 41.76 41.76 0.0K
13:35 41.76 41.76 41.76 41.76 0.1K
13:36 41.76 41.83 41.76 41.83 0.2K
13:37 41.83 41.83 41.72 41.72 2.5K
13:38 41.72 41.72 41.72 41.72 0.2K
13:39 41.72 41.72 41.72 41.72 0.0K
13:40 41.77 41.77 41.77 41.77 0.3K
13:41 41.77 41.77 41.77 41.77 0.0K
13:42 41.77 41.77 41.77 41.77 0.0K
13:43 41.77 41.77 41.77 41.77 0.1K
13:44 41.77 41.77 41.77 41.77 0.0K
13:45 41.77 41.77 41.77 41.77 0.0K
13:46 41.77 41.77 41.77 41.77 0.0K
13:47 41.77 41.77 41.77 41.77 0.2K
13:48 41.77 41.77 41.77 41.77 0.1K
13:49 41.77 41.77 41.77 41.77 0.0K
13:50 41.77 41.77 41.77 41.77 0.0K
13:51 41.77 41.77 41.77 41.77 0.4K
13:52 41.77 41.77 41.77 41.77 0.0K
13:53 41.77 41.77 41.77 41.77 0.0K
13:54 41.77 41.77 41.51 41.51 0.9K
13:55 41.51 41.52 41.51 41.52 0.2K
13:56 41.52 41.52 41.52 41.52 0.0K
13:57 41.52 41.52 41.52 41.52 0.0K
13:58 41.52 41.52 41.52 41.52 0.5K
13:59 41.52 41.52 41.52 41.52 0.0K
14:00 41.52 41.52 41.52 41.52 0.0K
14:01 41.52 41.52 41.52 41.52 0.2K
14:02 41.52 41.52 41.52 41.52 0.1K
14:03 41.52 41.52 41.52 41.52 0.2K
14:04 41.52 41.52 41.52 41.52 0.1K
14:05 41.52 41.52 41.52 41.52 0.2K
14:06 41.56 41.56 41.52 41.52 5.7K
14:07 41.52 41.55 41.52 41.55 1.7K
14:08 41.67 41.67 41.67 41.67 0.2K
14:09 41.67 41.67 41.67 41.67 0.5K
14:10 41.55 41.55 41.55 41.55 0.4K
14:11 41.56 41.56 41.56 41.56 0.5K
14:12 41.56 41.62 41.56 41.62 0.8K
14:13 41.62 41.64 41.62 41.64 0.2K
14:14 41.64 41.70 41.64 41.70 0.3K
14:15 41.70 41.73 41.68 41.73 0.5K
14:16 41.73 41.73 41.73 41.73 0.0K
14:17 41.73 41.73 41.73 41.73 0.1K
14:18 41.73 41.73 41.73 41.73 0.4K
14:19 41.73 41.73 41.73 41.73 0.1K
14:20 41.73 41.75 41.73 41.75 0.2K
14:21 41.75 41.75 41.75 41.75 0.1K
14:22 41.75 41.75 41.75 41.75 0.1K
14:23 41.75 41.75 41.75 41.75 0.5K
14:24 41.75 41.75 41.75 41.75 0.2K
14:25 41.75 41.75 41.75 41.75 0.1K
14:26 41.75 41.75 41.57 41.57 0.3K
14:27 41.52 41.52 41.52 41.52 0.3K
14:28 41.52 41.52 41.36 41.36 0.1K
14:29 41.36 41.36 41.36 41.36 0.0K
14:30 41.36 41.36 41.36 41.36 0.1K
14:31 41.36 41.36 41.36 41.36 0.1K
14:32 41.36 41.38 41.36 41.38 0.2K
14:33 41.38 41.38 41.38 41.38 0.2K
14:34 41.38 41.38 41.38 41.38 0.0K
14:35 41.38 41.38 41.38 41.38 0.0K
14:36 41.38 41.38 41.38 41.38 0.1K
14:37 41.43 41.43 41.42 41.42 0.9K
14:38 41.42 41.42 41.42 41.42 0.1K
14:39 41.42 41.42 41.42 41.42 0.1K
14:40 41.42 41.42 41.42 41.42 0.2K
14:41 41.42 41.42 41.42 41.42 0.2K
14:42 41.42 41.42 41.42 41.42 0.3K
14:43 41.42 41.42 41.30 41.30 0.3K
14:44 41.30 41.31 41.30 41.31 0.2K
14:45 41.31 41.37 41.31 41.37 0.4K
14:46 41.37 41.37 41.37 41.37 0.0K
14:47 41.37 41.37 41.37 41.37 0.0K
14:48 41.37 41.37 41.37 41.37 0.0K
14:49 41.37 41.37 41.30 41.31 1.1K
14:50 41.31 41.31 41.31 41.31 0.0K
14:51 41.31 41.31 41.31 41.31 0.3K
14:52 41.31 41.31 41.31 41.31 0.2K
14:53 41.31 41.31 41.31 41.31 0.1K
14:54 41.31 41.31 41.31 41.31 0.0K
14:55 41.31 41.32 41.31 41.32 1.2K
14:56 41.32 41.42 41.32 41.42 1.6K
14:57 41.56 41.56 41.56 41.56 0.1K
14:58 41.56 41.56 41.56 41.56 0.0K
14:59 41.56 41.56 41.56 41.56 0.0K
15:00 41.36 41.36 41.36 41.36 2.1K
15:01 41.36 41.42 41.36 41.42 2.2K
15:02 41.42 41.42 41.22 41.22 2.2K
15:03 41.22 41.33 41.22 41.23 1.2K
15:04 41.23 41.23 41.23 41.23 0.1K
15:05 41.23 41.23 41.23 41.23 0.1K
15:06 41.23 41.23 41.23 41.23 0.1K
15:07 41.23 41.23 41.23 41.23 0.3K
15:08 41.23 41.23 41.23 41.23 0.0K
15:09 41.42 41.42 41.33 41.42 2.0K
15:10 41.42 41.42 41.40 41.40 3.2K
15:11 41.40 41.66 41.40 41.66 3.0K
15:12 41.66 41.75 41.66 41.75 1.0K
15:13 41.75 41.75 41.68 41.68 3.5K
15:14 41.68 41.68 41.68 41.68 1.4K
15:15 41.68 41.90 41.68 41.90 5.3K
15:16 41.90 41.90 41.90 41.90 0.2K
15:17 41.90 41.90 41.90 41.90 0.0K
15:18 41.90 41.90 41.84 41.84 1.6K
15:19 41.84 41.84 41.84 41.84 0.3K
15:20 41.84 41.98 41.84 41.98 3.7K
15:21 41.98 41.98 41.98 41.98 0.3K
15:22 41.98 41.98 41.98 41.98 0.2K
15:23 41.98 41.98 41.98 41.98 0.1K
15:24 41.98 41.98 41.84 41.84 0.5K
15:25 41.84 41.85 41.84 41.85 1.1K
15:26 41.95 41.95 41.95 41.95 0.6K
15:27 41.95 42.01 41.95 42.01 0.4K
15:28 42.01 42.01 42.01 42.01 0.3K
15:29 42.01 42.01 41.90 41.90 0.2K
15:30 41.90 41.97 41.90 41.97 0.2K
15:31 41.97 41.97 41.97 41.97 0.2K
15:32 41.97 41.97 41.97 41.97 0.0K
15:33 41.97 41.97 41.97 41.97 2.4K
15:34 41.97 42.10 41.97 42.10 1.5K
15:35 42.01 42.01 42.01 42.01 0.3K
15:36 42.01 42.01 41.84 41.84 1.9K
15:37 41.84 41.93 41.84 41.93 0.7K
15:38 41.93 41.96 41.93 41.96 0.6K
15:39 41.96 41.96 41.96 41.96 0.0K
15:40 41.96 41.96 41.96 41.96 0.4K
15:41 41.96 41.96 41.96 41.96 0.1K
15:42 42.03 42.03 41.92 41.92 0.5K
15:43 41.92 41.92 41.92 41.92 0.3K
15:44 41.92 41.92 41.92 41.92 0.2K
15:45 41.92 42.03 41.92 42.03 0.2K
15:46 42.03 42.03 42.03 42.03 0.6K
15:47 41.97 42.09 41.97 42.09 1.1K
15:48 42.14 42.14 42.11 42.11 2.2K
15:49 42.11 42.11 42.11 42.11 0.4K
15:50 42.11 42.12 42.02 42.12 1.2K
15:51 42.02 42.02 42.02 42.02 1.2K
15:52 42.10 42.25 42.10 42.17 1.1K
15:53 42.17 42.24 42.15 42.15 1.9K
15:54 42.10 42.19 42.10 42.19 2.6K
15:55 42.19 42.19 42.12 42.12 0.8K
15:56 42.12 42.20 42.11 42.13 2.2K
15:57 42.13 42.27 42.12 42.27 6.9K
15:58 42.27 42.31 42.23 42.31 4.5K
15:59 42.31 42.38 42.27 42.38 3.7K
16:00 42.37 42.40 42.31 42.38 32.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar