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 36.25 36.25 36.25 36.25 7.2K
09:32 35.99 35.99 35.99 35.99 1.2K
09:33 35.99 35.99 35.99 35.99 0.3K
09:34 35.99 36.16 35.99 36.16 0.8K
09:35 36.16 36.16 36.16 36.16 0.6K
09:36 36.16 36.16 36.16 36.16 0.1K
09:37 36.16 36.16 36.16 36.16 0.1K
09:38 36.16 36.16 36.16 36.16 0.0K
09:39 36.16 36.16 36.16 36.16 0.0K
09:40 36.16 36.16 36.16 36.16 0.1K
09:41 36.16 36.16 36.16 36.16 0.0K
09:42 36.16 36.16 36.16 36.16 0.1K
09:43 36.16 36.16 36.16 36.16 0.0K
09:44 36.16 36.16 36.16 36.16 0.0K
09:45 36.16 36.16 35.10 35.56 2.8K
09:46 35.56 35.56 35.56 35.56 0.3K
09:47 35.56 35.56 35.56 35.56 0.6K
09:48 35.56 35.56 35.56 35.56 0.1K
09:49 35.56 35.56 35.56 35.56 0.1K
09:50 35.56 35.56 35.56 35.56 0.0K
09:51 35.56 35.56 35.56 35.56 0.0K
09:52 35.56 35.56 35.56 35.56 0.0K
09:53 35.56 35.74 35.56 35.74 0.7K
09:54 35.74 35.74 35.74 35.74 0.0K
09:55 35.74 35.74 35.74 35.74 0.0K
09:56 35.74 35.74 35.74 35.74 1.2K
09:57 35.74 35.74 35.74 35.74 0.1K
09:58 35.74 35.74 35.57 35.57 0.7K
09:59 35.57 35.57 35.57 35.57 0.7K
10:00 35.57 35.57 35.57 35.57 0.1K
10:01 35.57 35.57 35.53 35.57 1.0K
10:02 35.57 35.57 35.57 35.57 0.5K
10:03 35.57 35.57 35.57 35.57 0.0K
10:04 35.71 35.71 35.71 35.71 0.1K
10:05 35.71 35.71 35.71 35.71 0.0K
10:06 35.71 35.71 35.71 35.71 0.0K
10:07 35.71 35.71 35.71 35.71 0.5K
10:08 35.71 35.71 35.71 35.71 0.2K
10:09 35.71 35.71 35.71 35.71 0.1K
10:10 35.71 35.71 35.71 35.71 0.2K
10:11 35.71 35.71 35.71 35.71 0.1K
10:12 35.71 35.71 35.71 35.71 0.0K
10:13 35.71 35.71 35.71 35.71 0.1K
10:14 35.71 35.71 35.71 35.71 0.0K
10:15 35.71 35.71 35.71 35.71 0.0K
10:16 35.71 35.71 35.71 35.71 0.1K
10:17 35.71 35.71 35.71 35.71 0.0K
10:18 35.30 35.30 35.18 35.20 3.4K
10:19 35.20 35.20 35.20 35.20 0.0K
10:20 35.20 35.20 35.20 35.20 1.2K
10:21 35.20 35.20 35.20 35.20 0.2K
10:22 35.20 35.20 35.20 35.20 0.1K
10:23 35.20 35.20 35.20 35.20 0.5K
10:24 35.20 35.20 35.20 35.20 0.1K
10:25 35.20 35.20 35.20 35.20 0.3K
10:26 35.20 35.20 35.20 35.20 0.2K
10:27 35.28 35.28 35.28 35.28 0.1K
10:28 35.28 35.28 35.28 35.28 0.0K
10:29 35.28 35.28 35.28 35.28 0.0K
10:30 35.28 35.28 35.28 35.28 0.1K
10:31 35.28 35.28 35.28 35.28 0.0K
10:32 35.28 35.49 35.28 35.49 1.9K
10:33 35.49 35.49 35.49 35.49 0.1K
10:34 35.49 35.49 35.49 35.49 0.2K
10:35 35.49 35.49 35.49 35.49 0.2K
10:36 35.50 35.50 35.50 35.50 1.0K
10:37 35.50 35.50 35.50 35.50 0.5K
10:38 35.72 35.72 35.72 35.72 0.6K
10:39 35.72 35.72 35.72 35.72 0.2K
10:40 35.72 35.72 35.72 35.72 0.4K
10:41 35.72 35.72 35.72 35.72 0.0K
10:42 35.72 35.72 35.72 35.72 0.0K
10:43 35.72 35.72 35.72 35.72 0.0K
10:44 35.72 35.72 35.72 35.72 0.2K
10:45 35.72 35.72 35.72 35.72 0.0K
10:46 35.72 35.82 35.72 35.82 0.1K
10:47 35.82 35.82 35.82 35.82 0.1K
10:48 35.82 35.82 35.66 35.66 5.6K
10:49 35.66 36.18 35.66 36.18 0.7K
10:50 36.18 36.18 36.18 36.18 0.3K
10:51 36.18 36.18 36.18 36.18 1.1K
10:52 36.18 36.18 36.18 36.18 0.2K
10:53 36.18 36.76 36.18 36.76 0.3K
10:54 36.76 36.76 36.76 36.76 0.2K
10:55 36.76 36.76 36.76 36.76 0.3K
10:56 36.76 36.76 36.76 36.76 0.1K
10:57 36.76 36.76 36.76 36.76 0.1K
10:58 36.76 36.76 36.76 36.76 0.2K
10:59 36.76 36.76 36.76 36.76 0.0K
11:00 36.76 36.76 36.74 36.74 0.3K
11:01 36.79 36.79 36.79 36.79 0.2K
11:02 36.79 36.79 36.79 36.79 0.1K
11:03 36.79 37.03 36.79 37.03 1.0K
11:04 37.03 37.03 36.79 36.79 0.3K
11:05 36.79 36.79 36.79 36.79 0.1K
11:06 36.79 36.79 36.79 36.79 0.1K
11:07 36.79 36.79 36.61 36.61 0.1K
11:08 36.61 36.61 36.61 36.61 0.0K
11:09 36.61 36.61 36.61 36.61 0.1K
11:10 36.61 36.61 36.61 36.61 0.0K
11:11 36.61 36.61 36.61 36.61 0.1K
11:12 36.61 36.61 36.61 36.61 0.4K
11:13 36.61 36.61 36.61 36.61 0.1K
11:14 36.61 36.61 36.58 36.58 0.3K
11:15 36.58 36.58 36.58 36.58 0.1K
11:16 36.58 36.77 36.58 36.77 0.3K
11:17 36.77 36.92 36.77 36.92 1.1K
11:18 36.92 37.08 36.92 37.08 0.5K
11:19 37.08 37.21 37.08 37.21 1.3K
11:20 37.22 37.30 37.22 37.30 1.6K
11:21 37.30 37.30 37.19 37.19 2.9K
11:22 37.19 37.19 37.19 37.19 0.1K
11:23 37.19 37.19 37.19 37.19 0.0K
11:24 37.19 37.19 37.19 37.19 0.1K
11:25 37.19 37.19 37.19 37.19 0.0K
11:26 37.19 37.19 37.19 37.19 0.0K
11:27 37.19 37.19 37.19 37.19 0.0K
11:28 37.19 37.19 37.19 37.19 0.0K
11:29 37.19 37.19 37.19 37.19 0.1K
11:30 37.19 37.19 37.19 37.19 0.0K
11:31 37.04 37.04 37.04 37.04 0.2K
11:32 37.04 37.04 37.04 37.04 0.0K
11:33 37.04 37.04 37.04 37.04 0.0K
11:34 37.04 37.04 37.04 37.04 0.0K
11:35 37.04 37.04 37.04 37.04 0.0K
11:36 37.04 37.04 37.04 37.04 0.1K
11:37 37.04 37.15 37.04 37.15 0.1K
11:38 37.15 37.15 37.15 37.15 0.1K
11:39 37.15 37.15 37.15 37.15 0.2K
11:40 37.15 37.15 37.15 37.15 0.1K
11:41 37.15 37.15 37.15 37.15 0.1K
11:42 37.15 37.15 37.15 37.15 0.2K
11:43 37.15 37.24 37.15 37.24 4.1K
11:44 37.24 37.24 37.24 37.24 0.2K
11:45 37.24 37.24 37.24 37.24 0.9K
11:46 37.24 37.83 37.24 37.83 0.5K
11:47 37.83 37.83 37.83 37.83 0.1K
11:48 37.83 37.83 37.83 37.83 0.1K
11:49 37.83 37.83 37.83 37.83 0.0K
11:50 37.83 37.83 37.83 37.83 0.2K
11:51 37.83 37.83 37.54 37.54 1.0K
11:52 37.54 37.54 37.51 37.51 0.6K
11:53 37.51 37.64 37.51 37.64 0.2K
11:54 37.64 37.64 37.64 37.64 0.2K
11:55 37.64 37.64 37.64 37.64 0.1K
11:56 37.64 37.64 37.64 37.64 0.0K
11:57 37.64 37.64 37.64 37.64 0.0K
11:58 37.64 37.64 37.64 37.64 0.0K
11:59 37.64 37.64 37.64 37.64 0.0K
12:00 37.64 37.64 37.64 37.64 0.1K
12:01 37.64 37.64 37.64 37.64 0.1K
12:02 37.64 37.64 37.64 37.64 0.0K
12:03 37.64 37.64 37.64 37.64 0.9K
12:04 37.64 37.64 37.64 37.64 0.1K
12:05 37.64 37.64 37.64 37.64 0.0K
12:06 37.64 37.64 37.42 37.42 0.5K
12:07 37.42 37.42 37.42 37.42 0.0K
12:08 37.42 37.42 37.42 37.42 0.1K
12:09 37.42 37.42 37.42 37.42 0.1K
12:10 37.42 37.42 37.42 37.42 0.0K
12:11 37.42 37.42 37.42 37.42 0.0K
12:12 37.42 37.42 37.42 37.42 0.0K
12:13 37.42 37.42 37.42 37.42 0.0K
12:14 37.42 37.42 37.42 37.42 0.0K
12:15 37.42 37.42 37.42 37.42 0.0K
12:16 37.42 37.42 37.41 37.41 0.4K
12:17 37.41 37.41 37.41 37.41 2.8K
12:18 37.17 37.17 37.17 37.17 0.1K
12:19 37.17 37.17 37.17 37.17 0.0K
12:20 37.17 37.17 37.17 37.17 0.0K
12:21 37.25 37.25 37.25 37.25 0.1K
12:22 37.25 37.25 37.25 37.25 0.0K
12:23 37.25 37.25 37.25 37.25 0.0K
12:24 37.25 37.25 37.20 37.20 0.6K
12:25 37.19 37.19 37.19 37.19 0.1K
12:26 37.19 37.19 37.19 37.19 0.3K
12:27 37.19 37.19 37.19 37.19 0.0K
12:28 37.19 37.19 37.19 37.19 0.0K
12:29 37.19 37.32 37.19 37.32 0.1K
12:30 37.32 37.32 36.98 36.98 0.2K
12:31 36.98 36.98 36.95 36.95 0.8K
12:32 36.95 36.95 36.95 36.95 0.0K
12:33 36.95 36.95 36.95 36.95 0.3K
12:34 36.95 36.95 36.95 36.95 0.0K
12:35 36.95 36.95 36.72 36.72 0.1K
12:36 36.72 36.72 36.72 36.72 0.0K
12:37 36.72 36.88 36.72 36.88 0.3K
12:38 36.88 36.88 36.88 36.88 0.1K
12:39 36.88 36.88 36.88 36.88 0.2K
12:40 36.88 36.88 36.88 36.88 0.0K
12:41 36.88 36.88 36.88 36.88 0.1K
12:42 36.88 36.88 36.88 36.88 0.1K
12:43 36.88 36.88 36.88 36.88 0.0K
12:44 36.88 36.88 36.88 36.88 1.5K
12:45 36.88 36.88 36.88 36.88 0.0K
12:46 36.88 36.88 36.88 36.88 0.0K
12:47 36.88 36.88 36.88 36.88 0.0K
12:48 36.88 36.88 36.88 36.88 0.0K
12:49 36.89 36.89 36.89 36.89 0.1K
12:50 36.89 36.89 36.89 36.89 0.0K
12:51 36.89 36.89 36.89 36.89 0.2K
12:52 36.96 36.96 36.96 36.96 0.1K
12:53 36.96 37.09 36.96 37.09 0.1K
12:54 37.09 37.09 37.09 37.09 0.3K
12:55 37.09 37.09 37.09 37.09 0.1K
12:56 37.09 37.09 37.02 37.02 0.1K
12:57 37.02 37.02 37.02 37.02 0.0K
12:58 37.02 37.02 37.02 37.02 0.3K
12:59 37.07 37.08 37.07 37.08 0.3K
13:00 37.08 37.08 37.08 37.08 0.0K
13:01 37.08 37.08 37.08 37.08 0.1K
13:02 37.08 37.08 37.08 37.08 0.2K
13:03 37.08 37.08 37.08 37.08 0.1K
13:04 37.08 37.08 37.08 37.08 0.0K
13:05 37.08 37.08 37.08 37.08 0.0K
13:06 37.08 37.08 37.08 37.08 0.0K
13:07 37.08 37.08 37.08 37.08 0.1K
13:08 37.08 37.08 37.08 37.08 0.1K
13:09 37.08 37.08 37.08 37.08 0.0K
13:10 37.08 37.08 37.08 37.08 0.0K
13:11 37.08 37.13 37.08 37.13 0.1K
13:12 37.13 37.13 37.13 37.13 0.0K
13:13 37.13 37.13 37.13 37.13 0.0K
13:14 37.13 37.13 37.13 37.13 0.0K
13:15 37.13 37.13 37.13 37.13 0.0K
13:16 37.13 37.13 37.13 37.13 0.1K
13:17 37.13 37.13 37.13 37.13 0.1K
13:18 37.13 37.13 37.13 37.13 0.0K
13:19 37.13 37.13 37.13 37.13 0.0K
13:20 37.13 37.13 37.13 37.13 0.0K
13:21 37.13 37.13 36.78 36.78 1.2K
13:22 36.78 36.78 36.78 36.78 0.0K
13:23 36.78 36.78 36.78 36.78 0.0K
13:24 36.78 36.78 36.78 36.78 0.0K
13:25 36.78 36.78 36.78 36.78 0.1K
13:26 36.78 36.78 36.78 36.78 0.0K
13:27 36.78 36.78 36.78 36.78 0.1K
13:28 36.78 36.78 36.78 36.78 0.1K
13:29 36.78 36.78 36.78 36.78 0.1K
13:30 36.78 36.78 36.65 36.65 0.1K
13:31 36.65 36.65 36.65 36.65 0.3K
13:32 36.65 36.65 36.65 36.65 0.1K
13:33 36.65 36.65 36.65 36.65 0.0K
13:34 36.88 36.88 36.65 36.65 1.2K
13:35 36.65 36.65 36.64 36.64 0.5K
13:36 36.64 36.64 36.64 36.64 0.1K
13:37 36.64 36.64 36.64 36.64 0.0K
13:38 36.64 36.64 36.64 36.64 0.1K
13:39 36.64 36.64 36.64 36.64 0.2K
13:40 36.64 36.64 36.64 36.64 0.2K
13:41 36.64 36.64 36.64 36.64 0.0K
13:42 36.64 36.64 36.64 36.64 0.0K
13:43 36.64 36.64 36.64 36.64 0.1K
13:44 36.64 36.64 36.64 36.64 0.0K
13:45 36.64 36.64 36.64 36.64 0.1K
13:46 36.64 36.64 36.64 36.64 0.0K
13:47 36.64 36.64 36.64 36.64 0.0K
13:48 36.64 36.64 36.64 36.64 0.0K
13:49 36.64 36.64 36.64 36.64 0.0K
13:50 36.64 36.85 36.64 36.85 0.2K
13:51 36.85 36.85 36.85 36.85 0.0K
13:52 36.85 36.85 36.85 36.85 0.1K
13:53 36.85 36.85 36.85 36.85 0.2K
13:54 36.85 36.85 36.85 36.85 0.3K
13:55 36.85 36.85 36.85 36.85 0.1K
13:56 36.85 36.85 36.85 36.85 0.0K
13:57 36.85 36.85 36.78 36.78 0.3K
13:58 36.78 36.78 36.78 36.78 0.0K
13:59 36.78 36.78 36.78 36.78 0.0K
14:00 36.78 36.78 36.78 36.78 0.0K
14:01 36.78 36.78 36.59 36.61 3.6K
14:02 36.52 36.52 36.51 36.51 0.3K
14:03 36.51 36.51 36.51 36.51 0.2K
14:04 36.51 36.51 36.51 36.51 0.2K
14:05 36.51 36.51 36.24 36.24 1.1K
14:06 36.24 36.35 36.24 36.35 0.4K
14:07 36.35 36.35 36.35 36.35 0.2K
14:08 36.35 36.35 36.35 36.35 0.1K
14:09 36.35 36.35 36.35 36.35 0.0K
14:10 36.35 36.35 36.35 36.35 0.1K
14:11 36.35 36.35 36.19 36.19 1.1K
14:12 36.19 36.19 36.19 36.19 0.0K
14:13 36.32 36.32 36.21 36.21 0.7K
14:14 36.21 36.21 36.21 36.21 0.3K
14:15 36.21 36.21 36.21 36.21 0.0K
14:16 36.21 36.34 36.21 36.34 0.3K
14:17 36.34 36.34 36.34 36.34 0.0K
14:18 36.19 36.19 36.19 36.19 0.4K
14:19 36.19 36.19 36.07 36.07 0.9K
14:20 36.07 36.07 36.05 36.05 0.2K
14:21 36.05 36.05 36.05 36.05 0.0K
14:22 36.05 36.05 36.05 36.05 0.0K
14:23 36.05 36.05 36.05 36.05 0.0K
14:24 36.05 36.05 36.04 36.04 0.1K
14:25 36.04 36.04 36.04 36.04 0.0K
14:26 36.04 36.04 36.04 36.04 0.2K
14:27 36.04 36.04 36.04 36.04 0.1K
14:28 36.04 36.10 36.03 36.03 0.5K
14:29 36.03 36.03 36.03 36.03 0.0K
14:30 36.03 36.03 36.03 36.03 0.1K
14:31 36.03 36.03 36.03 36.03 0.0K
14:32 36.03 36.11 36.03 36.11 0.1K
14:33 36.11 36.11 36.01 36.01 0.2K
14:34 36.01 36.01 36.01 36.01 0.0K
14:35 36.01 36.01 36.01 36.01 0.0K
14:36 36.01 36.06 36.01 36.06 0.1K
14:37 36.06 36.06 36.02 36.02 0.4K
14:38 36.02 36.02 36.02 36.02 0.0K
14:39 36.19 36.19 36.19 36.19 0.2K
14:40 36.19 36.19 36.04 36.04 0.1K
14:41 36.00 36.00 36.00 36.00 2.3K
14:42 36.00 36.00 35.96 35.96 0.1K
14:43 35.96 35.96 35.96 35.96 0.0K
14:44 35.99 35.99 35.99 35.99 0.4K
14:45 35.97 35.97 35.97 35.97 0.4K
14:46 35.97 35.97 35.97 35.97 0.1K
14:47 35.97 35.97 35.97 35.97 0.0K
14:48 36.04 36.04 35.99 35.99 1.4K
14:49 35.87 35.87 35.87 35.87 0.1K
14:50 35.87 35.87 35.87 35.87 0.3K
14:51 35.87 35.87 35.87 35.87 0.1K
14:52 35.87 35.98 35.87 35.98 0.1K
14:53 35.92 35.92 35.92 35.92 0.1K
14:54 35.92 35.93 35.92 35.93 1.6K
14:55 35.93 35.93 35.87 35.87 2.1K
14:56 35.87 36.15 35.87 36.15 1.8K
14:57 36.15 36.15 36.08 36.08 0.6K
14:58 36.08 36.10 36.08 36.10 0.4K
14:59 36.10 36.10 36.10 36.10 1.1K
15:00 36.15 36.15 36.15 36.15 0.2K
15:01 36.15 36.15 36.06 36.06 0.2K
15:02 36.06 36.06 36.06 36.06 0.2K
15:03 36.06 36.06 36.06 36.06 0.0K
15:04 36.06 36.06 36.06 36.06 0.1K
15:05 36.06 36.06 36.03 36.03 0.2K
15:06 36.03 36.03 36.03 36.03 0.0K
15:07 36.03 36.03 36.03 36.03 0.1K
15:08 36.03 36.03 36.03 36.03 0.0K
15:09 36.24 36.24 36.03 36.03 0.3K
15:10 36.03 36.03 36.03 36.03 0.0K
15:11 36.03 36.04 36.03 36.04 0.5K
15:12 36.04 36.04 36.04 36.04 0.0K
15:13 36.03 36.03 36.03 36.03 0.2K
15:14 36.03 36.16 36.03 36.16 0.5K
15:15 36.16 36.32 36.16 36.32 3.7K
15:16 36.32 36.32 36.32 36.32 0.0K
15:17 36.37 36.37 36.37 36.37 0.1K
15:18 36.37 36.37 36.30 36.30 1.4K
15:19 36.30 36.30 36.30 36.30 1.2K
15:20 36.30 36.42 36.30 36.42 0.2K
15:21 36.42 36.42 36.42 36.42 0.2K
15:22 36.42 36.42 36.31 36.31 0.2K
15:23 36.34 36.48 36.28 36.48 3.4K
15:24 36.48 36.48 36.48 36.48 0.2K
15:25 36.48 36.50 36.48 36.50 0.2K
15:26 36.40 36.48 36.40 36.40 3.1K
15:27 36.40 36.40 36.40 36.40 0.1K
15:28 36.40 36.40 36.40 36.40 0.1K
15:29 36.40 36.48 36.40 36.48 0.2K
15:30 36.40 36.40 36.37 36.37 1.6K
15:31 36.37 36.37 36.37 36.37 0.1K
15:32 36.37 36.37 36.23 36.23 0.2K
15:33 36.23 36.23 36.23 36.23 0.8K
15:34 36.23 36.32 36.23 36.32 0.4K
15:35 36.32 36.39 36.32 36.38 1.5K
15:36 36.38 36.38 36.38 36.38 0.2K
15:37 36.38 36.38 36.38 36.38 0.4K
15:38 36.38 36.38 36.26 36.26 0.2K
15:39 36.26 36.34 36.26 36.30 0.9K
15:40 36.27 36.27 36.27 36.27 0.1K
15:41 36.27 36.48 36.27 36.48 1.5K
15:42 36.48 36.52 36.48 36.52 0.7K
15:43 36.52 36.52 36.52 36.52 0.0K
15:44 36.52 36.52 36.52 36.52 0.0K
15:45 36.52 36.52 36.39 36.48 1.6K
15:46 36.48 36.57 36.48 36.57 0.6K
15:47 36.57 36.57 36.50 36.50 0.8K
15:48 36.50 36.50 36.50 36.50 1.1K
15:49 36.50 36.59 36.50 36.59 0.4K
15:50 36.59 36.59 36.53 36.53 0.3K
15:51 36.53 36.65 36.53 36.59 1.7K
15:52 36.59 36.59 36.50 36.50 1.4K
15:53 36.45 36.45 36.43 36.43 0.9K
15:54 36.43 36.43 36.39 36.39 2.9K
15:55 36.39 36.45 36.39 36.45 1.9K
15:56 36.57 36.57 36.51 36.51 4.6K
15:57 36.51 36.51 36.43 36.43 1.5K
15:58 36.40 36.44 36.40 36.44 3.2K
15:59 36.46 36.53 36.46 36.53 2.9K
16:00 36.53 36.57 36.49 36.52 26.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar