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 42.00 42.24 42.00 42.00 3.9K
09:32 42.00 42.00 42.00 42.00 0.1K
09:33 42.00 42.00 42.00 42.00 6.3K
09:34 42.00 42.00 41.20 41.20 0.3K
09:35 41.20 41.20 41.20 41.20 0.0K
09:36 41.20 41.20 41.20 41.20 0.0K
09:37 41.20 41.20 41.20 41.20 0.3K
09:38 41.20 41.20 41.20 41.20 0.4K
09:39 41.20 41.20 41.20 41.20 0.1K
09:40 41.20 41.20 41.20 41.20 0.1K
09:41 41.70 41.70 41.45 41.45 1.3K
09:42 41.57 41.57 41.57 41.57 0.6K
09:43 41.57 41.57 41.57 41.57 0.1K
09:44 41.57 41.61 41.57 41.61 1.2K
09:45 41.61 41.61 41.61 41.61 0.0K
09:46 41.61 41.61 40.99 40.99 0.8K
09:47 40.99 40.99 40.99 40.99 0.0K
09:48 40.99 41.05 40.99 41.05 0.6K
09:49 41.05 41.05 41.05 41.05 0.0K
09:50 41.05 41.05 41.05 41.05 0.0K
09:51 41.05 41.05 40.96 40.97 0.7K
09:52 40.97 40.97 40.97 40.97 0.9K
09:53 41.02 41.02 40.72 40.72 0.6K
09:54 40.72 40.72 40.72 40.72 0.1K
09:55 40.72 40.72 40.72 40.72 0.1K
09:56 40.72 40.72 40.72 40.72 0.0K
09:57 40.76 40.76 40.76 40.76 0.2K
09:58 40.80 40.80 40.77 40.77 1.3K
09:59 40.77 40.77 40.50 40.50 0.3K
10:00 40.50 40.50 40.50 40.50 0.0K
10:01 40.50 40.80 40.50 40.80 0.5K
10:02 40.80 40.80 40.80 40.80 0.0K
10:03 40.80 40.92 40.80 40.92 0.6K
10:04 40.92 40.92 40.92 40.92 0.0K
10:05 40.92 40.92 40.92 40.92 0.0K
10:06 40.92 40.92 40.92 40.92 0.1K
10:07 40.92 40.92 40.92 40.92 0.0K
10:08 40.92 40.92 40.92 40.92 0.1K
10:09 40.92 40.92 40.92 40.92 0.0K
10:10 40.92 40.92 40.92 40.92 0.1K
10:11 40.92 40.99 40.92 40.99 0.3K
10:12 40.99 40.99 40.99 40.99 0.3K
10:13 40.99 40.99 40.92 40.92 1.5K
10:14 40.92 40.92 40.75 40.75 0.2K
10:15 40.75 40.75 40.75 40.75 0.0K
10:16 40.75 40.75 40.75 40.75 0.1K
10:17 40.75 40.79 40.75 40.79 0.3K
10:18 40.79 40.79 40.79 40.79 0.4K
10:19 40.79 40.79 40.74 40.74 2.1K
10:20 40.74 40.74 40.74 40.74 0.0K
10:21 40.74 40.74 40.74 40.74 0.0K
10:22 40.50 40.50 40.50 40.50 1.0K
10:23 40.50 40.50 40.50 40.50 0.2K
10:24 40.50 40.50 40.50 40.50 0.0K
10:25 40.50 40.50 40.50 40.50 0.7K
10:26 40.50 40.55 40.50 40.55 0.6K
10:27 40.55 40.55 40.55 40.55 0.0K
10:28 40.55 40.55 40.55 40.55 0.1K
10:29 40.49 40.49 40.49 40.49 0.1K
10:30 40.61 40.61 40.61 40.61 1.4K
10:31 40.61 40.61 40.61 40.61 0.0K
10:32 40.61 40.61 40.44 40.44 1.0K
10:33 40.44 40.44 40.44 40.44 0.1K
10:34 40.44 40.44 40.29 40.29 0.4K
10:35 40.29 40.29 40.29 40.29 0.0K
10:36 40.29 40.47 40.29 40.47 0.5K
10:37 40.47 40.47 40.47 40.47 0.0K
10:38 40.47 40.51 40.47 40.51 0.1K
10:39 40.51 40.57 40.49 40.57 2.3K
10:40 40.57 40.57 40.42 40.42 0.3K
10:41 40.42 40.51 40.42 40.51 0.6K
10:42 40.51 40.51 40.51 40.51 0.2K
10:43 40.51 40.51 40.51 40.51 0.1K
10:44 40.57 40.57 40.57 40.57 0.7K
10:45 40.57 40.57 40.57 40.57 0.1K
10:46 40.57 40.57 40.57 40.57 0.2K
10:47 40.57 40.57 40.57 40.57 0.0K
10:48 40.57 40.57 40.41 40.41 2.4K
10:49 40.41 40.41 40.13 40.13 2.2K
10:50 40.13 40.13 40.13 40.13 2.3K
10:51 40.13 40.13 40.13 40.13 0.1K
10:52 40.13 40.13 40.13 40.13 0.0K
10:53 40.13 40.13 40.13 40.13 0.3K
10:54 40.13 40.13 40.13 40.13 0.4K
10:55 40.13 40.13 40.13 40.13 0.0K
10:56 40.13 40.13 40.13 40.13 0.1K
10:57 40.40 40.40 40.40 40.40 0.6K
10:58 40.40 40.40 40.16 40.16 0.2K
10:59 40.16 40.16 40.16 40.16 0.1K
11:00 40.16 40.16 40.15 40.15 0.7K
11:01 40.15 40.18 40.01 40.18 4.7K
11:02 40.18 40.18 40.18 40.18 0.0K
11:03 40.18 40.18 40.18 40.18 0.3K
11:04 40.18 40.22 40.08 40.22 0.9K
11:05 40.22 40.22 39.96 39.96 0.6K
11:06 39.96 39.96 39.96 39.96 0.1K
11:07 39.96 39.96 39.96 39.96 0.0K
11:08 39.96 39.96 39.95 39.95 0.2K
11:09 39.95 39.95 39.95 39.95 0.5K
11:10 40.01 40.01 39.86 39.86 0.3K
11:11 39.86 39.86 39.86 39.86 0.1K
11:12 39.86 40.21 39.86 40.21 0.2K
11:13 40.21 40.21 40.21 40.21 0.3K
11:14 40.21 40.25 40.21 40.25 1.9K
11:15 40.25 40.25 40.25 40.25 0.0K
11:16 40.25 40.25 40.25 40.25 0.0K
11:17 40.25 40.25 40.25 40.25 0.0K
11:18 40.25 40.25 40.25 40.25 0.0K
11:19 40.25 40.26 40.25 40.26 0.2K
11:20 40.26 40.26 40.26 40.26 0.0K
11:21 40.26 40.26 40.26 40.26 0.1K
11:22 40.26 40.26 40.22 40.22 2.5K
11:23 40.22 40.22 40.19 40.19 1.0K
11:24 40.19 40.19 40.19 40.19 0.1K
11:25 40.19 40.19 40.08 40.08 0.9K
11:26 40.08 40.08 40.08 40.08 0.2K
11:27 40.08 40.08 40.08 40.08 0.4K
11:28 40.08 40.08 40.08 40.08 0.3K
11:29 40.08 40.08 40.08 40.08 0.1K
11:30 40.08 40.08 40.08 40.08 0.3K
11:31 40.08 40.08 40.08 40.08 0.0K
11:32 40.08 40.08 40.08 40.08 0.0K
11:33 40.08 40.08 40.08 40.08 0.2K
11:34 40.08 40.08 40.08 40.08 0.0K
11:35 39.98 40.04 39.98 40.04 0.3K
11:36 40.04 40.04 40.04 40.04 0.1K
11:37 40.04 40.04 40.04 40.04 0.1K
11:38 40.04 40.04 40.04 40.04 0.0K
11:39 40.04 40.16 40.04 40.16 0.1K
11:40 40.16 40.16 40.16 40.16 0.0K
11:41 40.16 40.16 40.16 40.16 0.2K
11:42 40.16 40.16 40.16 40.16 0.1K
11:43 40.16 40.16 40.08 40.08 0.2K
11:44 40.08 40.08 40.08 40.08 0.0K
11:45 40.08 40.08 40.08 40.08 0.1K
11:46 40.08 40.08 40.08 40.08 0.2K
11:47 40.08 40.08 40.08 40.08 0.1K
11:48 40.08 40.08 40.08 40.08 0.2K
11:49 40.08 40.08 39.98 39.98 0.2K
11:50 39.98 39.98 39.98 39.98 0.0K
11:51 39.98 39.98 39.98 39.98 0.1K
11:52 39.98 39.98 39.90 39.90 1.9K
11:53 39.90 39.90 39.90 39.90 0.0K
11:54 39.90 39.90 39.90 39.90 0.1K
11:55 39.90 39.90 39.90 39.90 0.0K
11:56 39.90 39.90 39.58 39.58 22.3K
11:57 39.50 39.50 39.50 39.50 2.6K
11:58 39.50 39.50 39.26 39.39 25.3K
11:59 39.39 39.39 39.39 39.39 0.2K
12:00 39.42 39.42 39.42 39.42 0.4K
12:01 39.42 39.42 39.42 39.42 0.1K
12:02 39.42 39.42 39.42 39.42 0.1K
12:03 39.42 39.42 39.42 39.42 0.1K
12:04 39.42 39.42 39.15 39.15 8.4K
12:05 39.15 39.47 39.15 39.47 0.6K
12:06 39.47 39.47 39.43 39.43 0.4K
12:07 39.43 39.43 39.43 39.43 0.1K
12:08 39.43 39.43 39.43 39.43 0.0K
12:09 39.43 39.43 39.43 39.43 0.0K
12:10 39.32 39.32 39.32 39.32 0.1K
12:11 39.32 39.32 39.32 39.32 0.2K
12:12 39.32 39.32 39.27 39.27 0.2K
12:13 39.27 39.27 39.09 39.09 0.4K
12:14 39.09 39.09 39.09 39.09 0.0K
12:15 39.09 39.49 39.09 39.49 0.3K
12:16 39.49 39.49 39.08 39.08 0.2K
12:17 39.08 39.08 39.05 39.05 1.1K
12:18 39.04 39.04 39.04 39.04 0.4K
12:19 39.16 39.16 39.16 39.16 0.9K
12:20 39.16 39.16 39.00 39.00 2.3K
12:21 39.00 39.00 39.00 39.00 0.3K
12:22 39.06 39.06 39.06 39.06 0.1K
12:23 39.06 39.06 38.84 38.84 1.0K
12:24 38.84 39.41 38.84 39.41 3.7K
12:25 39.41 39.41 39.41 39.41 0.0K
12:26 39.41 39.41 39.41 39.41 0.1K
12:27 39.41 39.41 39.41 39.41 0.0K
12:28 39.41 39.41 39.41 39.41 0.0K
12:29 39.41 39.41 39.41 39.41 0.1K
12:30 39.41 39.41 39.41 39.41 0.1K
12:31 39.41 39.41 39.41 39.41 0.6K
12:32 39.41 39.41 39.41 39.41 0.0K
12:33 39.41 39.41 39.41 39.41 0.0K
12:34 39.41 39.41 39.41 39.41 0.0K
12:35 39.41 39.41 39.41 39.41 0.0K
12:36 39.41 39.41 39.41 39.41 0.0K
12:37 39.41 39.41 39.41 39.41 0.1K
12:38 39.41 39.41 39.41 39.41 0.1K
12:39 39.41 39.41 39.37 39.37 0.2K
12:40 39.30 39.30 39.30 39.30 0.2K
12:41 39.30 39.30 39.30 39.30 0.1K
12:42 39.30 39.30 39.30 39.30 0.0K
12:43 39.30 39.30 39.30 39.30 0.0K
12:44 39.30 39.30 39.30 39.30 0.2K
12:45 39.30 39.30 39.30 39.30 0.0K
12:46 39.30 39.30 39.30 39.30 0.0K
12:47 39.30 39.54 39.30 39.54 0.8K
12:48 39.54 39.54 39.54 39.54 0.1K
12:49 39.54 39.54 39.54 39.54 0.2K
12:50 39.69 39.69 39.69 39.69 0.7K
12:51 39.69 39.69 39.69 39.69 0.0K
12:52 39.69 39.69 39.69 39.69 0.4K
12:53 39.69 39.69 39.69 39.69 0.2K
12:54 39.69 39.69 39.69 39.69 0.1K
12:55 39.69 39.69 39.69 39.69 0.1K
12:56 39.69 39.69 39.69 39.69 0.0K
12:57 39.69 39.69 39.69 39.69 0.7K
12:58 39.69 39.69 39.23 39.23 0.7K
12:59 39.23 39.23 39.23 39.23 0.0K
13:00 39.23 39.23 39.23 39.23 0.1K
13:01 39.23 39.23 39.23 39.23 0.0K
13:02 39.23 39.23 39.23 39.23 0.0K
13:03 39.23 39.23 39.23 39.23 0.0K
13:04 39.23 39.23 39.23 39.23 0.0K
13:05 39.23 39.23 39.23 39.23 0.0K
13:06 39.23 39.23 39.23 39.23 0.1K
13:07 39.23 39.23 39.23 39.23 0.0K
13:08 39.23 39.23 39.23 39.23 0.0K
13:09 39.23 39.37 39.23 39.37 0.1K
13:10 39.37 39.37 39.37 39.37 0.1K
13:11 39.37 39.37 39.37 39.37 0.0K
13:12 39.37 39.37 39.37 39.37 0.0K
13:13 39.37 39.37 39.37 39.37 0.1K
13:14 39.37 39.37 39.21 39.21 0.1K
13:15 39.21 39.21 39.21 39.21 0.6K
13:16 39.23 39.23 39.23 39.23 0.6K
13:17 39.23 39.23 39.23 39.23 0.0K
13:18 39.22 39.22 39.18 39.18 0.5K
13:19 39.18 39.18 39.18 39.18 0.3K
13:20 39.18 39.18 39.18 39.18 0.1K
13:21 39.18 39.18 39.18 39.18 0.1K
13:22 39.18 39.18 39.18 39.18 0.1K
13:23 39.02 39.02 39.02 39.02 1.2K
13:24 39.02 39.12 39.02 39.12 0.4K
13:25 39.02 39.15 39.02 39.15 0.5K
13:26 39.15 39.15 39.13 39.14 1.1K
13:27 39.14 39.14 39.14 39.14 0.3K
13:28 39.14 39.14 38.92 38.92 0.3K
13:29 38.92 38.92 38.92 38.92 0.5K
13:30 38.92 38.92 38.92 38.92 0.2K
13:31 38.92 38.92 38.92 38.92 0.0K
13:32 38.92 38.92 38.92 38.92 0.2K
13:33 38.92 38.92 38.92 38.92 0.1K
13:34 39.09 39.09 39.09 39.09 0.2K
13:35 39.09 39.09 38.86 38.86 0.2K
13:36 38.86 38.86 38.86 38.86 0.1K
13:37 38.86 38.86 38.86 38.86 0.3K
13:38 38.86 38.86 38.86 38.86 0.0K
13:39 38.86 38.86 38.86 38.86 0.1K
13:40 38.86 38.86 38.76 38.76 4.9K
13:41 38.76 38.76 38.76 38.76 0.8K
13:42 39.22 39.22 39.22 39.22 0.1K
13:43 39.22 39.22 39.22 39.22 0.0K
13:44 39.22 39.22 39.22 39.22 0.1K
13:45 39.22 39.22 39.22 39.22 1.0K
13:46 39.22 39.22 39.22 39.22 0.3K
13:47 39.22 39.22 39.22 39.22 0.0K
13:48 39.22 39.22 39.22 39.22 0.1K
13:49 39.22 39.22 39.22 39.22 0.2K
13:50 39.22 39.22 39.22 39.22 0.0K
13:51 39.33 39.33 39.33 39.33 1.1K
13:52 39.33 39.33 39.33 39.33 0.0K
13:53 39.33 39.33 39.33 39.33 0.1K
13:54 39.37 39.37 39.37 39.37 0.4K
13:55 39.37 39.37 39.37 39.37 0.0K
13:56 39.37 39.37 39.16 39.16 0.6K
13:57 39.16 39.16 39.16 39.16 0.0K
13:58 39.05 39.05 39.05 39.05 0.2K
13:59 39.05 39.05 39.05 39.05 0.0K
14:00 39.05 39.05 39.05 39.05 0.1K
14:01 39.05 39.05 39.05 39.05 0.0K
14:02 39.05 39.07 39.05 39.07 0.6K
14:03 39.07 39.07 39.07 39.07 0.1K
14:04 39.07 39.07 39.07 39.07 0.0K
14:05 39.07 39.07 38.91 38.91 0.5K
14:06 38.91 38.91 38.91 38.91 0.1K
14:07 38.91 39.06 38.88 39.06 0.2K
14:08 39.06 39.06 39.06 39.06 0.3K
14:09 39.06 39.06 39.06 39.06 0.1K
14:10 39.06 39.06 39.06 39.06 0.1K
14:11 39.06 39.06 39.06 39.06 0.1K
14:12 39.06 39.06 39.06 39.06 0.3K
14:13 39.06 39.06 39.06 39.06 0.2K
14:14 39.06 39.06 39.06 39.06 0.2K
14:15 39.06 39.06 39.06 39.06 0.0K
14:16 39.06 39.27 39.06 39.27 0.1K
14:17 39.27 39.27 39.27 39.27 0.1K
14:18 39.27 39.27 39.27 39.27 0.0K
14:19 39.27 39.27 39.27 39.27 0.0K
14:20 39.27 39.28 39.27 39.28 0.4K
14:21 39.24 39.24 39.24 39.24 0.8K
14:22 39.24 39.24 39.24 39.24 0.0K
14:23 39.24 39.24 39.24 39.24 0.0K
14:24 39.24 39.24 39.24 39.24 0.1K
14:25 39.24 39.24 39.24 39.24 0.1K
14:26 39.24 39.24 39.24 39.24 0.2K
14:27 39.24 39.24 39.24 39.24 0.2K
14:28 39.24 39.29 39.24 39.29 0.6K
14:29 39.29 39.29 39.29 39.29 0.2K
14:30 39.29 39.29 39.29 39.29 0.0K
14:31 39.29 39.29 39.29 39.29 0.0K
14:32 39.29 39.31 39.29 39.31 0.2K
14:33 39.31 39.31 39.31 39.31 0.0K
14:34 39.31 39.31 39.31 39.31 0.0K
14:35 39.31 39.31 39.31 39.31 0.0K
14:36 39.31 39.31 39.31 39.31 0.1K
14:37 39.10 39.10 39.10 39.10 0.3K
14:38 39.10 39.10 39.01 39.01 0.8K
14:39 39.01 39.09 39.01 39.09 0.7K
14:40 39.09 39.09 39.09 39.09 0.1K
14:41 39.09 39.09 39.09 39.09 0.0K
14:42 39.09 39.09 38.93 38.93 0.8K
14:43 38.93 38.93 38.86 38.86 0.4K
14:44 38.94 38.94 38.94 38.94 0.2K
14:45 38.94 38.94 38.94 38.94 0.2K
14:46 38.94 38.94 38.94 38.94 0.0K
14:47 38.94 38.94 38.94 38.94 0.1K
14:48 38.94 38.94 38.94 38.94 0.0K
14:49 38.94 38.94 38.72 38.72 0.5K
14:50 38.75 38.75 38.75 38.75 0.2K
14:51 38.75 38.75 38.75 38.75 0.2K
14:52 38.75 38.75 38.75 38.75 0.2K
14:53 38.75 38.75 38.75 38.75 0.3K
14:54 38.75 38.75 38.75 38.75 0.1K
14:55 38.75 38.75 38.66 38.66 0.3K
14:56 38.66 38.69 38.66 38.69 0.4K
14:57 38.69 38.69 38.69 38.69 0.2K
14:58 38.71 38.71 38.71 38.71 0.2K
14:59 38.69 38.69 38.62 38.62 1.3K
15:00 38.62 38.62 38.62 38.62 0.5K
15:01 38.62 38.62 38.62 38.62 0.6K
15:02 38.62 38.62 38.62 38.62 0.0K
15:03 38.63 38.63 38.56 38.56 0.3K
15:04 38.56 38.56 38.56 38.56 0.1K
15:05 38.56 38.56 38.51 38.51 1.0K
15:06 38.51 38.51 38.51 38.51 0.1K
15:07 38.68 38.68 38.68 38.68 3.7K
15:08 38.68 38.68 38.68 38.68 0.2K
15:09 38.68 38.68 38.53 38.53 0.7K
15:10 38.53 38.53 38.53 38.53 0.0K
15:11 38.52 38.52 38.52 38.52 0.1K
15:12 38.52 38.52 38.50 38.50 6.1K
15:13 38.57 38.57 38.57 38.57 0.8K
15:14 38.57 38.57 38.45 38.45 0.1K
15:15 38.45 38.45 38.45 38.45 0.6K
15:16 38.45 38.45 38.45 38.45 0.1K
15:17 38.45 38.45 38.45 38.45 0.3K
15:18 38.41 38.72 38.41 38.72 2.3K
15:19 38.48 38.48 38.48 38.48 0.5K
15:20 38.48 38.48 38.48 38.48 0.1K
15:21 38.48 38.48 38.48 38.48 0.5K
15:22 38.60 38.60 38.60 38.60 0.6K
15:23 38.60 38.80 38.60 38.76 0.5K
15:24 38.76 38.81 38.76 38.80 0.6K
15:25 38.80 38.80 38.80 38.80 0.5K
15:26 38.80 38.80 38.65 38.65 1.0K
15:27 38.65 38.65 38.65 38.65 0.3K
15:28 38.65 38.66 38.65 38.66 0.1K
15:29 38.66 38.66 38.61 38.61 1.9K
15:30 38.61 38.61 38.55 38.55 0.8K
15:31 38.55 38.55 38.55 38.55 0.3K
15:32 38.64 38.64 38.64 38.64 0.2K
15:33 38.64 38.72 38.63 38.69 2.4K
15:34 38.69 38.69 38.69 38.69 0.2K
15:35 38.69 38.70 38.62 38.70 1.3K
15:36 38.70 38.70 38.70 38.70 0.2K
15:37 38.70 38.70 38.61 38.61 0.1K
15:38 38.61 38.61 38.61 38.61 0.1K
15:39 38.61 38.85 38.61 38.85 1.3K
15:40 38.85 38.85 38.80 38.80 0.5K
15:41 38.80 38.80 38.80 38.80 0.1K
15:42 38.80 38.80 38.66 38.66 0.3K
15:43 38.66 38.66 38.66 38.66 0.0K
15:44 38.66 38.85 38.66 38.74 1.4K
15:45 38.74 39.15 38.74 39.15 1.6K
15:46 39.15 39.23 39.15 39.23 0.3K
15:47 39.23 39.23 39.23 39.23 0.1K
15:48 39.23 39.32 39.23 39.26 0.9K
15:49 39.22 39.33 39.22 39.33 2.9K
15:50 39.33 39.51 39.33 39.51 0.9K
15:51 39.55 39.55 39.52 39.52 2.1K
15:52 39.52 39.64 39.52 39.64 1.7K
15:53 39.44 39.44 39.43 39.43 4.1K
15:54 39.47 39.58 39.47 39.52 3.5K
15:55 39.50 39.63 39.50 39.63 1.4K
15:56 39.63 39.63 39.63 39.63 0.7K
15:57 39.63 39.63 39.55 39.55 5.4K
15:58 39.55 39.61 39.55 39.61 4.1K
15:59 39.54 39.57 39.50 39.50 5.5K
16:00 39.51 41.00 39.00 39.57 30.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar