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 39.00 41.15 39.00 39.49 7.3K
09:32 39.49 40.00 39.18 39.18 1.3K
09:33 39.50 39.50 38.60 38.60 10.4K
09:34 38.60 38.60 38.60 38.60 0.1K
09:35 38.73 38.73 38.68 38.68 2.5K
09:36 38.68 38.68 38.68 38.68 0.1K
09:37 38.68 38.75 38.68 38.74 0.6K
09:38 38.74 38.74 38.60 38.60 0.4K
09:39 38.60 38.60 38.60 38.60 0.3K
09:40 38.60 38.79 38.60 38.79 4.4K
09:41 38.79 38.88 38.79 38.88 0.2K
09:42 38.83 38.83 38.68 38.76 0.5K
09:43 38.71 38.71 38.32 38.32 2.6K
09:44 38.38 38.38 38.38 38.38 0.2K
09:45 38.38 38.57 38.38 38.57 0.3K
09:46 38.57 38.57 38.53 38.53 0.4K
09:47 38.53 38.53 38.53 38.53 0.2K
09:48 38.57 38.74 38.57 38.74 0.3K
09:49 38.74 38.85 38.74 38.85 0.4K
09:50 38.85 38.85 38.85 38.85 0.1K
09:51 38.85 39.00 38.80 38.80 1.0K
09:52 38.80 38.80 38.80 38.80 0.0K
09:53 38.80 38.80 38.80 38.80 0.0K
09:54 38.98 38.98 38.66 38.66 0.6K
09:55 38.66 39.02 38.66 39.02 1.7K
09:56 39.02 39.02 38.87 38.87 0.2K
09:57 38.87 38.87 38.87 38.87 0.2K
09:58 38.87 38.87 38.87 38.87 0.1K
09:59 38.87 38.87 38.87 38.87 0.2K
10:00 38.87 38.87 38.72 38.72 0.2K
10:01 38.72 38.73 38.72 38.73 6.0K
10:02 38.73 38.73 38.73 38.73 0.1K
10:03 38.73 39.02 38.73 39.02 1.2K
10:04 39.02 39.02 38.81 38.81 0.6K
10:05 38.81 38.81 38.81 38.81 0.1K
10:06 38.81 38.82 38.81 38.82 0.3K
10:07 38.82 38.82 38.82 38.82 0.2K
10:08 38.82 38.82 38.82 38.82 0.0K
10:09 38.61 38.61 38.59 38.59 1.1K
10:10 38.62 38.62 38.62 38.62 0.5K
10:11 38.62 38.62 38.62 38.62 0.3K
10:12 38.40 38.61 38.40 38.61 1.1K
10:13 38.61 38.61 38.61 38.61 0.3K
10:14 38.69 38.69 38.69 38.69 1.2K
10:15 38.69 38.69 38.69 38.69 0.4K
10:16 38.69 38.69 38.69 38.69 0.0K
10:17 38.69 38.69 38.69 38.69 0.1K
10:18 38.69 38.79 38.69 38.79 0.2K
10:19 38.94 38.94 38.94 38.94 0.2K
10:20 38.94 38.94 38.94 38.94 0.0K
10:21 38.94 38.94 38.94 38.94 0.0K
10:22 38.94 38.94 38.94 38.94 0.1K
10:23 38.94 38.94 38.79 38.79 0.3K
10:24 38.79 38.79 38.79 38.79 0.0K
10:25 38.79 38.79 38.50 38.50 0.3K
10:26 38.50 38.50 38.50 38.50 0.1K
10:27 38.50 38.50 38.50 38.50 0.0K
10:28 38.50 38.50 38.50 38.50 0.3K
10:29 38.50 38.66 38.50 38.66 0.3K
10:30 38.66 38.66 38.66 38.66 2.6K
10:31 38.66 38.66 38.66 38.66 1.6K
10:32 38.66 38.66 38.66 38.66 0.1K
10:33 38.66 38.66 38.54 38.54 0.1K
10:34 38.59 38.70 38.59 38.70 0.7K
10:35 38.70 38.70 38.70 38.70 0.5K
10:36 38.70 38.70 38.70 38.70 0.5K
10:37 38.70 38.70 38.70 38.70 0.1K
10:38 38.70 38.70 38.59 38.59 0.4K
10:39 38.80 38.80 38.80 38.80 0.3K
10:40 38.80 38.81 38.74 38.81 1.0K
10:41 38.81 38.81 38.81 38.81 0.1K
10:42 38.81 38.81 38.63 38.63 0.4K
10:43 38.55 38.55 38.55 38.55 0.7K
10:44 38.55 38.55 38.46 38.46 1.2K
10:45 38.39 38.39 38.35 38.35 1.5K
10:46 38.38 38.41 38.38 38.41 1.1K
10:47 38.41 38.41 38.41 38.41 0.3K
10:48 38.41 38.41 38.41 38.41 0.1K
10:49 38.41 38.41 38.41 38.41 0.1K
10:50 38.41 38.41 38.41 38.41 0.1K
10:51 38.41 38.41 38.41 38.41 0.2K
10:52 38.41 38.41 38.41 38.41 0.2K
10:53 38.41 38.41 38.41 38.41 0.1K
10:54 38.41 38.41 38.41 38.41 2.0K
10:55 38.41 38.41 38.41 38.41 0.0K
10:56 38.41 38.41 38.41 38.41 0.2K
10:57 38.41 38.48 38.41 38.48 0.4K
10:58 38.48 38.48 38.48 38.48 0.2K
10:59 38.48 38.48 38.48 38.48 0.0K
11:00 38.48 38.70 38.48 38.70 1.7K
11:01 38.70 38.70 38.57 38.57 0.6K
11:02 38.57 38.57 38.49 38.49 0.6K
11:03 38.49 38.49 38.49 38.49 0.0K
11:04 38.49 38.49 38.49 38.49 0.1K
11:05 38.49 38.49 38.49 38.49 0.0K
11:06 38.49 38.49 38.47 38.47 0.2K
11:07 38.47 38.47 38.47 38.47 0.1K
11:08 38.47 38.47 38.47 38.47 0.1K
11:09 38.47 38.47 38.47 38.47 0.0K
11:10 38.26 38.26 38.18 38.18 0.9K
11:11 38.04 38.18 38.04 38.18 0.9K
11:12 38.18 38.18 38.18 38.18 0.2K
11:13 38.24 38.24 38.18 38.18 0.8K
11:14 38.18 38.18 38.18 38.18 0.0K
11:15 38.18 38.18 38.18 38.18 0.1K
11:16 38.18 38.18 38.18 38.18 0.0K
11:17 38.18 38.18 38.18 38.18 0.1K
11:18 38.18 38.18 38.10 38.10 0.1K
11:19 38.10 38.10 38.10 38.10 0.0K
11:20 38.10 38.10 38.10 38.10 0.2K
11:21 38.10 38.10 38.10 38.10 0.2K
11:22 38.10 38.10 38.10 38.10 0.0K
11:23 38.10 38.20 38.10 38.20 0.4K
11:24 38.01 38.01 38.01 38.01 0.6K
11:25 38.01 38.01 38.01 38.01 0.0K
11:26 38.01 38.01 38.01 38.01 0.7K
11:27 38.01 38.01 38.01 38.01 0.1K
11:28 38.01 38.01 38.01 38.01 0.5K
11:29 38.01 38.01 38.01 38.01 0.0K
11:30 38.01 38.01 38.01 38.01 0.2K
11:31 38.01 38.01 38.01 38.01 0.0K
11:32 37.90 37.90 37.70 37.88 4.9K
11:33 37.88 37.88 37.80 37.80 1.1K
11:34 37.80 37.80 37.80 37.80 0.1K
11:35 37.80 37.80 37.69 37.69 0.1K
11:36 37.69 37.69 37.68 37.68 0.4K
11:37 37.68 37.68 37.68 37.68 0.0K
11:38 37.68 37.69 37.60 37.69 0.6K
11:39 37.69 37.71 37.69 37.71 0.2K
11:40 37.72 37.75 37.64 37.64 3.2K
11:41 37.64 37.76 37.64 37.76 1.3K
11:42 37.76 37.76 37.73 37.73 0.2K
11:43 37.58 37.58 37.57 37.57 2.7K
11:44 37.57 37.62 37.57 37.62 1.2K
11:45 37.62 37.63 37.62 37.63 5.6K
11:46 37.63 37.63 37.63 37.63 0.3K
11:47 37.63 37.63 37.63 37.63 0.2K
11:48 37.63 37.63 37.63 37.63 0.2K
11:49 37.49 37.62 37.49 37.62 6.6K
11:50 37.62 37.62 37.62 37.62 0.1K
11:51 37.62 37.62 37.62 37.62 0.3K
11:52 37.62 37.82 37.62 37.82 1.5K
11:53 37.89 37.89 37.89 37.89 1.0K
11:54 37.89 37.89 37.89 37.89 0.1K
11:55 37.89 37.90 37.89 37.90 0.3K
11:56 37.90 37.90 37.75 37.75 0.2K
11:57 37.75 37.75 37.75 37.75 0.0K
11:58 37.75 37.75 37.75 37.75 0.0K
11:59 37.75 37.75 37.54 37.54 1.0K
12:00 37.64 37.64 37.64 37.64 0.8K
12:01 37.64 37.64 37.53 37.53 0.4K
12:02 37.53 37.53 37.53 37.53 0.1K
12:03 37.53 37.53 37.53 37.53 0.1K
12:04 37.53 37.53 37.53 37.53 0.0K
12:05 37.53 37.53 37.53 37.53 0.0K
12:06 37.53 37.64 37.53 37.64 0.4K
12:07 37.64 37.76 37.64 37.76 0.4K
12:08 37.76 37.76 37.76 37.76 0.0K
12:09 37.76 37.77 37.76 37.77 0.1K
12:10 37.77 37.77 37.77 37.77 0.3K
12:11 37.77 37.77 37.76 37.76 0.1K
12:12 37.76 37.76 37.76 37.76 0.1K
12:13 37.76 37.78 37.76 37.78 0.1K
12:14 37.78 37.78 37.78 37.78 0.1K
12:15 37.78 37.87 37.68 37.87 3.0K
12:16 37.87 37.87 37.87 37.87 0.1K
12:17 37.87 37.87 37.87 37.87 0.1K
12:18 37.87 37.87 37.87 37.87 0.1K
12:19 37.87 37.87 37.87 37.87 0.0K
12:20 37.87 37.87 37.87 37.87 0.8K
12:21 37.87 37.87 37.87 37.87 0.1K
12:22 37.87 37.87 37.87 37.87 0.3K
12:23 37.87 37.87 37.87 37.87 0.0K
12:24 38.08 38.08 38.08 38.08 0.9K
12:25 38.08 38.08 38.08 38.08 0.0K
12:26 38.01 38.01 37.96 37.96 1.0K
12:27 37.96 38.00 37.96 38.00 0.4K
12:28 38.00 38.00 38.00 38.00 0.4K
12:29 38.00 38.00 37.98 37.98 0.2K
12:30 37.98 37.98 37.98 37.98 0.3K
12:31 37.98 37.98 37.98 37.98 0.1K
12:32 37.98 37.98 37.98 37.98 0.2K
12:33 37.98 37.98 37.98 37.98 0.0K
12:34 37.98 37.98 37.98 37.98 0.0K
12:35 37.98 37.98 37.98 37.98 0.2K
12:36 37.98 37.98 37.98 37.98 0.0K
12:37 37.98 37.98 37.96 37.96 1.1K
12:38 37.96 37.96 37.96 37.96 0.2K
12:39 37.96 37.96 37.96 37.96 0.0K
12:40 37.96 37.96 37.96 37.96 0.0K
12:41 37.96 37.96 37.96 37.96 0.2K
12:42 37.96 37.96 37.96 37.96 0.0K
12:43 37.96 37.96 37.96 37.96 0.1K
12:44 37.96 37.96 37.89 37.89 3.2K
12:45 37.89 37.89 37.81 37.87 0.6K
12:46 37.87 37.87 37.87 37.87 0.1K
12:47 37.87 37.87 37.87 37.87 0.0K
12:48 37.80 37.80 37.80 37.80 0.2K
12:49 37.82 37.83 37.82 37.83 6.6K
12:50 37.83 37.83 37.81 37.81 2.5K
12:51 37.81 37.81 37.81 37.81 0.2K
12:52 37.81 37.89 37.81 37.89 0.3K
12:53 37.89 37.89 37.89 37.89 0.1K
12:54 37.89 37.89 37.89 37.89 0.0K
12:55 37.89 37.89 37.89 37.89 2.2K
12:56 37.64 37.64 37.64 37.64 0.5K
12:57 37.57 37.57 37.57 37.57 0.5K
12:58 37.57 37.57 37.57 37.57 0.0K
12:59 37.57 37.57 37.50 37.50 0.8K
13:00 37.50 37.50 37.50 37.50 0.2K
13:01 37.50 37.50 37.50 37.50 0.2K
13:02 37.50 37.50 37.50 37.50 0.0K
13:03 37.50 37.50 37.50 37.50 0.1K
13:04 37.50 37.62 37.50 37.62 1.4K
13:05 37.62 37.62 37.62 37.62 0.0K
13:06 37.62 37.62 37.62 37.62 0.0K
13:07 37.62 37.62 37.62 37.62 0.0K
13:08 37.62 37.62 37.62 37.62 0.2K
13:09 37.62 37.62 37.57 37.57 1.9K
13:10 37.57 37.57 37.57 37.57 0.5K
13:11 37.57 37.57 37.57 37.57 0.0K
13:12 37.61 37.61 37.61 37.61 0.6K
13:13 37.61 37.61 37.61 37.61 0.1K
13:14 37.61 37.61 37.61 37.61 0.0K
13:15 37.61 37.61 37.61 37.61 0.0K
13:16 37.61 37.61 37.61 37.61 0.0K
13:17 37.74 37.74 37.74 37.74 0.2K
13:18 37.74 37.80 37.74 37.80 0.5K
13:19 37.80 37.80 37.80 37.80 0.1K
13:20 37.80 37.80 37.67 37.67 0.9K
13:21 37.67 37.67 37.67 37.67 0.1K
13:22 37.67 37.67 37.67 37.67 0.3K
13:23 37.63 37.63 37.57 37.57 2.5K
13:24 37.57 37.57 37.57 37.57 0.2K
13:25 37.57 37.57 37.57 37.57 0.2K
13:26 37.57 37.57 37.57 37.57 0.0K
13:27 37.57 37.57 37.57 37.57 0.0K
13:28 37.57 37.57 37.57 37.57 0.0K
13:29 37.57 37.57 37.43 37.43 0.9K
13:30 37.35 37.35 37.35 37.35 0.6K
13:31 37.35 37.35 37.35 37.35 0.0K
13:32 37.35 37.35 37.31 37.31 0.1K
13:33 37.31 37.31 37.31 37.31 0.1K
13:34 37.31 37.31 37.31 37.31 0.1K
13:35 37.31 37.31 37.31 37.31 1.0K
13:36 37.31 37.31 37.11 37.11 2.1K
13:37 37.15 37.17 37.12 37.12 1.7K
13:38 37.12 37.12 37.12 37.12 0.0K
13:39 37.12 37.12 37.12 37.12 0.0K
13:40 37.12 37.14 37.12 37.14 3.6K
13:41 37.14 37.14 37.03 37.03 0.6K
13:42 37.03 37.03 37.03 37.03 0.2K
13:43 37.03 37.03 37.03 37.03 0.0K
13:44 37.06 37.06 37.06 37.06 0.2K
13:45 37.06 37.06 37.06 37.06 0.0K
13:46 37.06 37.06 37.02 37.02 0.3K
13:47 37.02 37.05 37.02 37.05 1.3K
13:48 37.05 37.05 37.05 37.05 0.5K
13:49 37.05 37.05 37.05 37.05 0.0K
13:50 37.05 37.05 37.05 37.05 0.1K
13:51 37.05 37.11 37.05 37.11 1.0K
13:52 37.11 37.11 37.11 37.11 0.0K
13:53 37.11 37.15 37.11 37.15 0.8K
13:54 37.15 37.15 37.06 37.06 0.6K
13:55 37.06 37.06 37.06 37.06 0.8K
13:56 37.06 37.06 37.06 37.06 1.5K
13:57 37.06 37.06 36.94 36.94 1.6K
13:58 36.94 36.94 36.94 36.94 0.1K
13:59 36.94 36.94 36.94 36.94 0.2K
14:00 36.89 36.89 36.82 36.82 1.3K
14:01 36.82 36.82 36.82 36.82 0.1K
14:02 36.82 36.82 36.82 36.82 0.1K
14:03 36.82 37.17 36.82 37.13 2.0K
14:04 37.13 37.21 37.13 37.18 0.4K
14:05 37.18 37.18 37.18 37.18 0.3K
14:06 37.18 37.18 37.18 37.18 0.1K
14:07 37.18 37.18 37.18 37.18 0.1K
14:08 37.18 37.18 37.18 37.18 0.1K
14:09 37.18 37.37 37.18 37.37 4.7K
14:10 37.37 37.37 37.37 37.37 0.2K
14:11 37.37 37.37 37.37 37.37 0.1K
14:12 37.37 37.37 37.37 37.37 0.1K
14:13 37.37 37.37 37.37 37.37 0.2K
14:14 37.37 37.37 37.37 37.37 0.1K
14:15 37.37 37.50 37.37 37.50 0.7K
14:16 37.50 37.50 37.50 37.50 0.1K
14:17 37.50 37.50 37.28 37.28 0.2K
14:18 37.28 37.28 37.28 37.28 0.0K
14:19 37.28 37.28 37.28 37.28 0.6K
14:20 37.28 37.37 37.28 37.37 0.6K
14:21 37.37 37.37 37.37 37.37 0.0K
14:22 37.37 37.37 37.37 37.37 0.1K
14:23 37.32 37.32 37.32 37.32 0.3K
14:24 37.32 37.40 37.32 37.40 0.2K
14:25 37.40 37.55 37.40 37.43 1.4K
14:26 37.43 37.43 37.43 37.43 0.3K
14:27 37.43 37.43 37.43 37.43 0.1K
14:28 37.43 37.43 37.43 37.43 0.1K
14:29 37.43 37.43 37.43 37.43 0.1K
14:30 37.43 37.43 37.39 37.39 0.5K
14:31 37.39 37.39 37.39 37.39 0.0K
14:32 37.39 37.39 37.39 37.39 0.1K
14:33 37.39 37.39 37.35 37.35 0.4K
14:34 37.39 37.39 37.39 37.39 0.2K
14:35 37.23 37.30 37.23 37.30 0.2K
14:36 37.30 37.30 37.30 37.30 0.0K
14:37 37.30 37.30 37.30 37.30 0.4K
14:38 37.39 37.39 37.39 37.39 0.3K
14:39 37.52 37.52 37.52 37.52 1.1K
14:40 37.52 37.52 37.50 37.50 0.5K
14:41 37.50 37.50 37.50 37.50 0.2K
14:42 37.50 37.50 37.50 37.50 0.6K
14:43 37.50 37.50 37.50 37.50 0.3K
14:44 37.50 37.50 37.50 37.50 0.1K
14:45 37.50 37.50 37.50 37.50 0.1K
14:46 37.50 37.50 37.50 37.50 0.0K
14:47 37.50 37.50 37.50 37.50 0.0K
14:48 37.50 37.50 37.50 37.50 0.2K
14:49 37.55 37.55 37.46 37.46 1.7K
14:50 37.46 37.46 37.46 37.46 0.0K
14:51 37.46 37.46 37.46 37.46 0.2K
14:52 37.46 37.63 37.46 37.63 0.7K
14:53 37.63 37.66 37.55 37.55 1.8K
14:54 37.55 37.55 37.55 37.55 0.4K
14:55 37.53 37.58 37.53 37.58 2.6K
14:56 37.58 37.58 37.58 37.58 0.4K
14:57 37.58 37.58 37.54 37.54 0.4K
14:58 37.56 37.56 37.56 37.56 0.3K
14:59 37.56 37.56 37.56 37.56 0.4K
15:00 37.49 37.49 37.36 37.36 1.2K
15:01 37.36 37.36 37.36 37.36 0.0K
15:02 37.36 37.43 37.36 37.43 0.1K
15:03 37.43 37.43 37.38 37.38 0.3K
15:04 37.38 37.38 37.38 37.38 0.0K
15:05 37.38 37.38 37.38 37.38 0.0K
15:06 37.38 37.38 37.36 37.36 0.4K
15:07 37.36 37.36 37.36 37.36 0.2K
15:08 37.36 37.36 37.36 37.36 0.1K
15:09 37.36 37.43 37.36 37.43 0.4K
15:10 37.43 37.43 37.43 37.43 0.2K
15:11 37.43 37.43 37.43 37.43 0.1K
15:12 37.49 37.49 37.49 37.49 1.1K
15:13 37.49 37.58 37.49 37.58 1.7K
15:14 37.58 37.58 37.54 37.57 3.9K
15:15 37.57 37.68 37.57 37.68 1.4K
15:16 37.68 37.72 37.68 37.72 1.1K
15:17 37.72 37.72 37.72 37.72 0.1K
15:18 37.72 37.72 37.60 37.60 0.8K
15:19 37.60 37.69 37.52 37.52 0.7K
15:20 37.46 37.46 37.46 37.46 0.3K
15:21 37.46 37.46 37.46 37.46 0.1K
15:22 37.46 37.46 37.46 37.46 0.2K
15:23 37.46 37.63 37.46 37.60 1.0K
15:24 37.63 37.63 37.63 37.63 0.4K
15:25 37.63 37.67 37.63 37.67 1.7K
15:26 37.67 37.67 37.67 37.67 0.1K
15:27 37.67 37.67 37.67 37.67 0.1K
15:28 37.67 37.67 37.67 37.67 0.3K
15:29 37.67 37.67 37.65 37.65 0.4K
15:30 37.65 37.65 37.65 37.65 0.2K
15:31 37.57 37.57 37.57 37.57 2.0K
15:32 37.62 37.62 37.62 37.62 0.7K
15:33 37.51 37.52 37.51 37.52 0.4K
15:34 37.52 37.52 37.52 37.52 0.3K
15:35 37.52 37.52 37.51 37.51 0.2K
15:36 37.51 37.53 37.51 37.53 0.3K
15:37 37.53 37.53 37.49 37.49 0.9K
15:38 37.49 37.49 37.49 37.49 0.3K
15:39 37.49 37.49 37.38 37.38 0.3K
15:40 37.38 37.40 37.38 37.40 1.0K
15:41 37.40 37.40 37.40 37.40 1.6K
15:42 37.40 37.40 37.34 37.34 1.2K
15:43 37.34 37.34 37.25 37.25 1.1K
15:44 37.24 37.24 37.23 37.23 1.1K
15:45 37.23 37.23 37.21 37.21 1.1K
15:46 37.21 37.21 37.14 37.14 0.8K
15:47 37.14 37.14 37.14 37.14 0.2K
15:48 37.11 37.11 37.11 37.11 1.4K
15:49 37.11 37.11 37.04 37.11 0.6K
15:50 37.11 37.22 37.10 37.22 2.1K
15:51 37.22 37.22 37.13 37.13 1.8K
15:52 37.13 37.13 37.02 37.02 0.9K
15:53 37.02 37.02 36.99 36.99 2.5K
15:54 36.99 36.99 36.95 36.99 1.4K
15:55 36.99 37.04 36.96 36.96 4.7K
15:56 36.96 37.06 36.96 37.01 3.6K
15:57 37.05 37.05 36.96 37.00 2.6K
15:58 37.00 37.01 36.99 36.99 7.0K
15:59 37.06 37.06 37.03 37.03 3.9K
16:00 37.03 37.03 36.87 36.92 23.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar