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 35.16 36.86 35.16 35.59 4.7K
09:32 35.59 35.59 35.59 35.59 0.0K
09:33 35.59 35.59 35.59 35.59 0.0K
09:34 35.04 35.57 34.63 34.63 2.8K
09:35 34.63 34.90 34.63 34.90 0.3K
09:36 34.90 35.11 34.90 35.11 0.8K
09:37 35.11 35.21 35.11 35.21 0.5K
09:38 35.21 35.21 35.21 35.21 0.0K
09:39 35.21 35.64 35.21 35.64 0.3K
09:40 35.64 35.64 35.47 35.47 0.2K
09:41 35.47 35.47 34.87 34.87 1.4K
09:42 34.87 34.87 34.87 34.87 0.0K
09:43 34.87 34.87 34.87 34.87 0.0K
09:44 34.87 34.87 34.75 34.75 3.4K
09:45 34.75 34.75 34.74 34.74 0.6K
09:46 34.74 34.74 34.74 34.74 0.1K
09:47 34.58 34.58 34.58 34.58 0.8K
09:48 34.58 34.58 34.41 34.41 1.8K
09:49 34.41 34.41 34.41 34.41 0.1K
09:50 34.41 34.86 34.41 34.86 0.7K
09:51 34.86 34.86 34.86 34.86 0.1K
09:52 34.89 34.89 34.89 34.89 0.3K
09:53 34.89 35.00 34.89 35.00 1.0K
09:54 35.00 35.00 35.00 35.00 0.0K
09:55 35.00 35.00 34.75 34.75 0.1K
09:56 34.75 34.95 34.75 34.95 0.8K
09:57 34.95 34.95 34.95 34.95 0.1K
09:58 34.95 34.95 34.95 34.95 0.0K
09:59 34.95 35.09 34.95 35.09 0.6K
10:00 35.09 35.09 35.09 35.09 0.3K
10:01 35.20 35.20 35.20 35.20 1.1K
10:02 35.16 35.16 35.16 35.16 0.3K
10:03 35.24 35.49 35.24 35.49 2.7K
10:04 35.49 35.49 35.49 35.49 0.0K
10:05 35.49 35.49 35.49 35.49 0.1K
10:06 35.49 35.49 35.39 35.39 0.4K
10:07 35.39 35.39 35.39 35.39 0.1K
10:08 35.39 35.39 35.39 35.39 0.1K
10:09 35.39 35.39 35.39 35.39 0.2K
10:10 35.39 35.51 35.39 35.51 0.3K
10:11 35.51 35.51 35.51 35.51 0.0K
10:12 35.51 35.51 35.51 35.51 0.2K
10:13 35.51 35.51 35.51 35.51 0.7K
10:14 35.51 35.51 35.51 35.51 0.1K
10:15 35.51 35.51 35.36 35.36 0.6K
10:16 35.36 35.36 35.36 35.36 0.5K
10:17 35.36 35.36 35.36 35.36 0.0K
10:18 35.36 35.36 35.36 35.36 0.5K
10:19 35.36 35.36 35.36 35.36 0.1K
10:20 35.36 35.36 35.30 35.30 0.1K
10:21 35.13 35.42 35.13 35.42 6.7K
10:22 35.42 35.42 35.42 35.42 0.0K
10:23 35.42 35.42 35.42 35.42 0.1K
10:24 35.42 35.42 35.21 35.21 0.4K
10:25 35.18 35.18 35.18 35.18 0.1K
10:26 35.15 35.15 35.15 35.15 0.1K
10:27 35.15 35.15 35.15 35.15 0.3K
10:28 35.07 35.07 35.07 35.07 0.6K
10:29 35.07 35.07 35.07 35.07 0.0K
10:30 35.07 35.07 35.07 35.07 0.0K
10:31 35.05 35.05 35.05 35.05 0.1K
10:32 35.05 35.05 35.05 35.05 0.1K
10:33 35.05 35.05 35.05 35.05 0.0K
10:34 35.05 35.05 35.05 35.05 0.2K
10:35 35.32 35.32 35.32 35.32 0.1K
10:36 35.32 35.32 35.32 35.32 0.2K
10:37 35.32 35.32 35.32 35.32 0.1K
10:38 35.32 35.32 35.32 35.32 0.0K
10:39 35.32 35.34 35.32 35.34 0.2K
10:40 35.34 35.34 35.34 35.34 0.0K
10:41 35.34 35.34 35.34 35.34 0.0K
10:42 35.34 35.34 35.34 35.34 0.1K
10:43 35.34 35.62 35.19 35.19 0.2K
10:44 35.19 35.19 35.19 35.19 0.2K
10:45 35.37 35.37 35.37 35.37 0.4K
10:46 35.37 35.37 35.25 35.25 0.7K
10:47 35.25 35.25 35.25 35.25 0.3K
10:48 35.25 35.25 35.25 35.25 0.0K
10:49 35.25 35.25 35.25 35.25 0.0K
10:50 35.25 35.25 35.25 35.25 0.1K
10:51 35.25 35.25 35.25 35.25 0.2K
10:52 35.52 35.52 35.52 35.52 9.2K
10:53 35.52 35.52 35.40 35.40 0.1K
10:54 35.21 35.40 35.21 35.40 0.2K
10:55 35.40 35.40 35.40 35.40 0.1K
10:56 35.40 35.40 35.40 35.40 0.0K
10:57 35.40 35.40 35.40 35.40 0.0K
10:58 35.40 35.40 35.40 35.40 0.2K
10:59 35.40 35.40 35.40 35.40 0.1K
11:00 35.40 35.40 35.40 35.40 0.1K
11:01 35.40 35.40 35.40 35.40 0.0K
11:02 35.40 35.59 35.39 35.45 0.5K
11:03 35.45 35.45 35.45 35.45 0.3K
11:04 35.45 35.45 35.45 35.45 0.6K
11:05 35.45 35.91 35.45 35.79 6.9K
11:06 35.79 35.79 35.79 35.79 0.6K
11:07 35.78 35.78 35.45 35.59 2.3K
11:08 35.59 35.59 35.46 35.46 0.1K
11:09 35.46 35.46 35.46 35.46 0.0K
11:10 35.46 35.46 35.46 35.46 0.0K
11:11 35.45 35.46 35.45 35.46 1.1K
11:12 35.46 35.46 35.46 35.46 0.0K
11:13 35.46 35.60 35.46 35.60 0.7K
11:14 35.60 35.60 35.60 35.60 1.4K
11:15 35.60 35.60 35.60 35.60 0.7K
11:16 35.60 35.60 35.60 35.60 0.5K
11:17 35.60 35.60 35.60 35.60 0.0K
11:18 35.60 35.60 35.60 35.60 0.6K
11:19 35.60 35.60 35.60 35.60 0.0K
11:20 35.44 35.44 35.44 35.44 0.8K
11:21 35.44 35.44 35.44 35.44 0.1K
11:22 35.44 35.44 35.44 35.44 0.0K
11:23 35.44 35.67 35.44 35.67 0.2K
11:24 35.67 35.67 35.67 35.67 0.0K
11:25 35.83 35.83 35.83 35.83 1.5K
11:26 35.83 35.83 35.83 35.83 0.0K
11:27 35.83 35.83 35.82 35.82 0.7K
11:28 35.82 35.82 35.82 35.82 0.0K
11:29 35.82 36.15 35.82 36.15 0.1K
11:30 36.15 36.15 36.15 36.15 0.0K
11:31 36.15 36.15 36.15 36.15 1.6K
11:32 36.15 36.15 36.15 36.15 0.1K
11:33 36.15 36.15 35.85 36.15 3.7K
11:34 36.15 36.15 36.15 36.15 0.0K
11:35 36.15 36.15 36.15 36.15 0.4K
11:36 36.15 36.15 36.15 36.15 0.1K
11:37 36.15 36.15 35.83 35.83 0.1K
11:38 36.03 36.03 36.03 36.03 0.2K
11:39 36.03 36.03 36.03 36.03 0.0K
11:40 36.08 36.08 36.08 36.08 1.0K
11:41 36.08 36.08 36.08 36.08 0.0K
11:42 36.08 36.13 36.08 36.13 0.6K
11:43 36.13 36.13 36.13 36.13 0.5K
11:44 36.12 36.13 36.08 36.08 3.1K
11:45 36.08 36.08 36.08 36.08 0.4K
11:46 36.08 36.14 36.08 36.14 1.5K
11:47 36.14 36.14 36.14 36.14 0.3K
11:48 36.14 36.14 36.14 36.14 0.2K
11:49 36.13 36.13 36.13 36.13 0.3K
11:50 36.13 36.13 36.13 36.13 0.2K
11:51 36.13 36.13 36.13 36.13 0.2K
11:52 36.13 36.19 36.13 36.19 0.3K
11:53 36.19 36.19 36.19 36.19 0.2K
11:54 36.19 36.19 36.19 36.19 0.5K
11:55 36.19 36.19 36.19 36.19 0.0K
11:56 36.19 36.24 36.19 36.24 1.0K
11:57 36.12 36.12 36.12 36.12 0.5K
11:58 36.12 36.13 36.12 36.13 0.1K
11:59 36.13 36.13 36.13 36.13 0.4K
12:00 36.13 36.14 36.13 36.14 0.3K
12:01 36.14 36.14 36.14 36.14 0.0K
12:02 36.14 36.14 36.14 36.14 0.0K
12:03 36.14 36.14 36.14 36.14 0.0K
12:04 36.14 36.14 36.14 36.14 0.0K
12:05 36.14 36.14 36.14 36.14 0.1K
12:06 36.14 36.14 36.14 36.14 0.6K
12:07 36.06 36.15 36.06 36.15 0.7K
12:08 36.15 36.15 36.06 36.13 4.3K
12:09 36.13 36.13 36.13 36.13 0.3K
12:10 36.13 36.13 36.13 36.13 0.0K
12:11 36.12 36.12 36.08 36.08 3.4K
12:12 36.06 36.06 36.06 36.06 1.5K
12:13 36.06 36.20 36.06 36.20 2.1K
12:14 36.20 36.20 36.20 36.20 0.1K
12:15 36.20 36.20 36.20 36.20 0.0K
12:16 36.20 36.20 36.20 36.20 0.5K
12:17 36.20 36.22 36.13 36.22 0.8K
12:18 36.22 36.22 36.22 36.22 0.0K
12:19 36.22 36.22 36.22 36.22 0.3K
12:20 36.22 36.22 36.22 36.22 0.0K
12:21 36.28 36.28 36.23 36.23 0.7K
12:22 36.23 36.26 36.23 36.26 0.6K
12:23 36.26 36.26 36.26 36.26 0.1K
12:24 36.26 36.26 36.26 36.26 0.0K
12:25 36.26 36.26 36.26 36.26 0.0K
12:26 36.26 36.26 36.26 36.26 0.0K
12:27 36.26 36.26 36.26 36.26 0.5K
12:28 36.26 36.26 36.26 36.26 0.0K
12:29 36.26 36.26 36.26 36.26 0.2K
12:30 36.26 36.26 36.26 36.26 0.1K
12:31 36.26 36.26 36.26 36.26 0.1K
12:32 36.55 36.55 36.55 36.55 0.3K
12:33 36.55 36.55 36.55 36.55 0.1K
12:34 36.55 36.55 36.55 36.55 0.1K
12:35 36.52 36.52 36.52 36.52 1.5K
12:36 36.51 36.51 36.51 36.51 0.1K
12:37 36.51 36.51 36.44 36.44 0.3K
12:38 36.45 36.45 36.45 36.45 0.2K
12:39 36.45 36.45 36.45 36.45 0.1K
12:40 36.45 36.45 36.45 36.45 0.0K
12:41 36.45 36.45 36.45 36.45 0.0K
12:42 36.45 36.45 36.45 36.45 0.0K
12:43 36.45 36.60 36.45 36.60 2.4K
12:44 36.60 36.60 36.60 36.60 0.1K
12:45 36.60 36.60 36.60 36.60 0.1K
12:46 36.60 36.60 36.37 36.37 0.3K
12:47 36.60 36.60 36.60 36.60 1.5K
12:48 36.60 36.60 36.60 36.60 0.1K
12:49 36.60 36.60 36.60 36.60 0.1K
12:50 36.60 36.68 36.60 36.68 0.1K
12:51 36.68 36.70 36.68 36.70 0.8K
12:52 36.70 36.70 36.70 36.70 0.5K
12:53 36.70 36.79 36.70 36.79 0.2K
12:54 36.79 36.79 36.79 36.79 0.0K
12:55 36.86 36.86 36.86 36.86 0.7K
12:56 36.86 36.86 36.86 36.86 0.1K
12:57 36.86 36.86 36.86 36.86 0.1K
12:58 36.55 36.59 36.55 36.59 3.0K
12:59 36.59 36.75 36.59 36.75 0.1K
13:00 36.60 36.60 36.60 36.60 0.8K
13:01 36.60 36.60 36.60 36.60 0.5K
13:02 36.60 36.60 36.60 36.60 0.1K
13:03 36.60 36.60 36.60 36.60 0.3K
13:04 36.60 36.60 36.60 36.60 0.0K
13:05 36.60 36.60 36.45 36.45 0.4K
13:06 36.45 36.45 36.45 36.45 0.0K
13:07 36.45 36.45 36.45 36.45 0.1K
13:08 36.45 36.45 36.45 36.45 0.0K
13:09 36.45 36.45 36.45 36.45 0.5K
13:10 36.45 36.45 36.45 36.45 0.3K
13:11 36.45 36.45 36.45 36.45 0.3K
13:12 36.45 36.45 36.45 36.45 0.0K
13:13 36.45 36.53 36.45 36.53 0.2K
13:14 36.53 36.53 36.53 36.53 0.0K
13:15 36.53 36.55 36.53 36.55 0.2K
13:16 36.55 36.55 36.55 36.55 0.2K
13:17 36.55 36.55 36.40 36.40 0.4K
13:18 36.40 36.40 36.40 36.40 0.1K
13:19 36.40 36.40 36.33 36.33 0.2K
13:20 36.33 36.33 36.31 36.31 0.2K
13:21 36.31 36.31 36.31 36.31 0.4K
13:22 36.31 36.31 36.31 36.31 0.0K
13:23 36.11 36.11 36.11 36.11 0.1K
13:24 36.10 36.10 36.10 36.10 0.1K
13:25 36.10 36.10 36.10 36.10 0.1K
13:26 36.10 36.10 36.10 36.10 0.1K
13:27 36.10 36.10 36.10 36.10 0.1K
13:28 36.16 36.16 36.16 36.16 0.2K
13:29 36.19 36.19 36.09 36.09 0.3K
13:30 36.29 36.29 36.29 36.29 0.3K
13:31 36.15 36.15 36.15 36.15 6.7K
13:32 36.15 36.15 36.15 36.15 0.2K
13:33 36.15 36.15 36.15 36.15 0.4K
13:34 36.15 36.21 36.15 36.21 0.1K
13:35 36.21 36.21 36.21 36.21 0.0K
13:36 36.21 36.21 36.21 36.21 0.1K
13:37 36.21 36.40 36.21 36.40 9.5K
13:38 36.40 36.40 36.40 36.40 0.4K
13:39 36.40 36.40 36.40 36.40 0.5K
13:40 36.40 36.40 36.40 36.40 0.1K
13:41 36.40 36.40 36.27 36.27 0.6K
13:42 36.27 36.27 36.27 36.27 0.0K
13:43 36.27 36.27 36.26 36.26 0.6K
13:44 36.26 36.26 36.07 36.13 1.1K
13:45 36.13 36.13 36.05 36.05 1.6K
13:46 36.05 36.05 35.78 35.78 4.5K
13:47 35.78 35.78 35.78 35.78 0.0K
13:48 35.76 35.76 35.76 35.76 1.3K
13:49 35.76 35.77 35.76 35.77 7.1K
13:50 35.77 35.77 35.77 35.77 0.0K
13:51 35.77 35.77 35.77 35.77 0.1K
13:52 35.77 36.00 35.77 36.00 0.6K
13:53 36.00 36.00 36.00 36.00 0.1K
13:54 36.00 36.00 36.00 36.00 0.6K
13:55 36.00 36.00 35.94 35.94 0.2K
13:56 35.94 35.94 35.94 35.94 0.0K
13:57 35.87 35.87 35.87 35.87 1.8K
13:58 35.87 35.87 35.87 35.87 1.4K
13:59 35.87 35.87 35.81 35.81 0.8K
14:00 35.81 35.81 35.81 35.81 0.2K
14:01 35.81 35.81 35.81 35.81 0.0K
14:02 35.81 35.81 35.81 35.81 0.1K
14:03 35.81 35.93 35.81 35.93 0.1K
14:04 35.93 36.05 35.93 36.05 1.0K
14:05 36.05 36.05 36.05 36.05 0.2K
14:06 36.05 36.05 36.05 36.05 0.0K
14:07 36.05 36.05 36.01 36.01 0.5K
14:08 36.01 36.01 36.01 36.01 8.8K
14:09 36.11 36.11 35.91 36.02 1.7K
14:10 35.87 35.92 35.87 35.87 2.5K
14:11 35.87 35.87 35.87 35.87 0.0K
14:12 35.87 35.87 35.87 35.87 0.3K
14:13 35.87 35.87 35.87 35.87 0.0K
14:14 35.87 35.87 35.85 35.85 0.2K
14:15 35.85 35.85 35.85 35.85 0.0K
14:16 35.85 35.85 35.85 35.85 0.0K
14:17 35.88 35.88 35.88 35.88 0.1K
14:18 35.88 35.92 35.88 35.92 0.1K
14:19 35.88 35.94 35.88 35.93 0.7K
14:20 35.93 36.06 35.88 35.88 3.2K
14:21 35.81 35.81 35.81 35.81 1.9K
14:22 35.81 35.81 35.81 35.81 0.0K
14:23 35.81 35.81 35.81 35.81 0.1K
14:24 35.81 35.81 35.81 35.81 0.1K
14:25 35.81 35.81 35.81 35.81 0.2K
14:26 35.81 35.81 35.81 35.81 0.0K
14:27 35.81 35.81 35.81 35.81 0.0K
14:28 35.80 35.80 35.80 35.80 3.7K
14:29 35.80 35.80 35.79 35.79 3.6K
14:30 35.79 35.94 35.79 35.94 0.9K
14:31 35.94 35.94 35.94 35.94 0.2K
14:32 35.94 35.96 35.94 35.96 2.0K
14:33 36.02 36.02 36.02 36.02 2.0K
14:34 36.02 36.02 36.02 36.02 0.0K
14:35 36.02 36.02 36.02 36.02 0.0K
14:36 36.02 36.02 36.02 36.02 0.0K
14:37 36.02 36.02 36.02 36.02 0.4K
14:38 36.02 36.03 36.02 36.03 4.4K
14:39 36.03 36.03 36.01 36.01 8.1K
14:40 36.01 36.01 35.99 35.99 0.1K
14:41 35.99 35.99 35.99 35.99 0.1K
14:42 35.99 35.99 35.99 35.99 0.1K
14:43 36.17 36.23 36.17 36.23 2.3K
14:44 36.23 36.23 36.23 36.23 0.0K
14:45 36.23 36.23 36.23 36.23 0.0K
14:46 36.23 36.23 36.19 36.19 0.4K
14:47 36.19 36.19 36.08 36.08 0.1K
14:48 36.08 36.08 36.08 36.08 0.2K
14:49 36.08 36.08 36.08 36.08 0.0K
14:50 36.08 36.08 36.08 36.08 0.1K
14:51 36.08 36.38 36.08 36.38 2.2K
14:52 36.38 36.38 36.38 36.38 0.1K
14:53 36.31 36.50 36.31 36.50 4.7K
14:54 36.48 36.48 36.48 36.48 0.4K
14:55 36.48 36.48 36.48 36.48 0.0K
14:56 36.48 36.48 36.48 36.48 0.0K
14:57 36.48 36.48 36.48 36.48 0.1K
14:58 36.48 36.48 36.35 36.35 0.2K
14:59 36.35 36.35 36.35 36.35 0.6K
15:00 36.48 36.48 36.48 36.48 1.1K
15:01 36.48 36.48 36.48 36.48 0.6K
15:02 36.48 36.48 36.48 36.48 0.0K
15:03 36.48 36.48 36.48 36.48 0.4K
15:04 36.48 36.50 36.48 36.50 0.5K
15:05 36.50 36.50 36.50 36.50 0.2K
15:06 36.28 36.28 36.28 36.28 0.1K
15:07 36.28 36.28 36.28 36.28 0.2K
15:08 36.60 36.60 36.37 36.37 1.0K
15:09 36.37 36.37 36.37 36.37 0.3K
15:10 36.37 36.37 36.37 36.37 0.2K
15:11 36.37 36.37 36.37 36.37 0.1K
15:12 36.37 36.41 36.33 36.41 0.6K
15:13 36.41 36.50 36.41 36.50 1.2K
15:14 36.50 36.50 36.50 36.50 0.0K
15:15 36.50 36.50 36.50 36.50 0.0K
15:16 36.50 36.50 36.50 36.50 0.1K
15:17 36.50 36.50 36.50 36.50 0.2K
15:18 36.50 36.50 36.37 36.37 0.2K
15:19 36.46 36.46 36.46 36.46 0.2K
15:20 36.46 36.46 36.46 36.46 1.3K
15:21 36.46 36.46 36.46 36.46 0.0K
15:22 36.46 36.46 36.46 36.46 0.2K
15:23 36.46 36.46 36.46 36.46 0.3K
15:24 36.46 36.46 36.46 36.46 0.3K
15:25 36.46 36.46 36.46 36.46 0.1K
15:26 36.35 36.35 36.33 36.33 1.2K
15:27 36.28 36.28 36.28 36.28 0.6K
15:28 36.28 36.28 36.14 36.19 1.0K
15:29 36.19 36.19 36.18 36.18 0.2K
15:30 36.18 36.18 36.10 36.10 0.6K
15:31 36.10 36.15 36.10 36.15 1.5K
15:32 36.15 36.15 36.15 36.15 0.1K
15:33 36.15 36.15 36.15 36.15 0.0K
15:34 36.15 36.34 36.15 36.34 1.0K
15:35 36.34 36.38 36.34 36.38 0.4K
15:36 36.38 36.38 36.38 36.38 0.1K
15:37 36.38 36.38 36.38 36.38 0.1K
15:38 36.38 36.38 36.25 36.25 0.1K
15:39 36.25 36.25 36.25 36.25 0.0K
15:40 36.25 36.25 36.25 36.25 0.0K
15:41 36.25 36.35 36.25 36.35 0.3K
15:42 36.35 36.45 36.35 36.45 0.5K
15:43 36.45 36.45 36.45 36.45 0.6K
15:44 36.45 36.45 36.43 36.43 0.4K
15:45 36.43 36.43 36.39 36.39 1.2K
15:46 36.39 36.41 36.39 36.41 0.2K
15:47 36.41 36.41 36.35 36.35 0.3K
15:48 36.35 36.38 36.27 36.27 0.7K
15:49 36.25 36.25 36.25 36.25 0.7K
15:50 36.08 36.08 36.08 36.08 0.2K
15:51 36.19 36.19 36.12 36.12 2.1K
15:52 36.12 36.12 36.12 36.12 0.4K
15:53 35.94 35.94 35.94 35.94 0.4K
15:54 35.94 35.94 35.94 35.94 0.9K
15:55 35.94 35.97 35.79 35.97 2.6K
15:56 35.97 35.97 35.97 35.97 2.1K
15:57 35.97 35.99 35.97 35.99 0.5K
15:58 35.99 35.99 35.99 35.99 0.7K
15:59 36.06 36.21 36.06 36.21 15.0K
16:00 36.21 36.22 34.69 36.20 138.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar