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 35.22 36.52 35.00 35.07 3.6K
09:32 35.23 35.23 35.23 35.23 0.3K
09:33 35.23 35.23 35.23 35.23 0.7K
09:34 35.23 35.77 35.23 35.54 0.5K
09:35 35.54 35.77 35.54 35.77 0.2K
09:36 35.77 35.77 35.62 35.62 0.8K
09:37 35.62 35.62 35.62 35.62 0.0K
09:38 35.62 36.00 35.62 36.00 0.3K
09:39 36.00 36.00 36.00 36.00 0.0K
09:40 36.00 36.00 36.00 36.00 0.1K
09:41 36.00 36.00 36.00 36.00 0.2K
09:42 35.85 35.92 35.85 35.92 0.6K
09:43 35.92 35.92 35.92 35.92 0.2K
09:44 35.92 35.92 35.92 35.92 0.4K
09:45 35.59 35.59 35.59 35.59 1.3K
09:46 35.59 35.59 35.59 35.59 0.0K
09:47 36.02 36.02 36.02 36.02 0.3K
09:48 36.09 36.09 36.09 36.09 0.4K
09:49 36.09 36.09 36.09 36.09 0.0K
09:50 36.09 36.09 36.09 36.09 0.1K
09:51 36.15 36.45 36.15 36.45 1.7K
09:52 36.45 36.50 36.45 36.50 0.4K
09:53 36.50 36.50 36.50 36.50 0.3K
09:54 36.50 36.50 36.50 36.50 0.2K
09:55 36.50 36.50 36.25 36.31 3.1K
09:56 36.31 36.31 36.31 36.31 0.0K
09:57 36.31 36.31 36.31 36.31 0.0K
09:58 36.31 36.31 36.31 36.31 0.0K
09:59 36.31 36.31 36.31 36.31 1.9K
10:00 36.31 36.31 36.00 36.00 0.6K
10:01 36.00 36.00 36.00 36.00 0.3K
10:02 36.00 36.34 36.00 36.34 0.7K
10:03 36.34 36.34 36.22 36.22 0.4K
10:04 36.22 36.42 36.22 36.42 0.3K
10:05 36.42 36.42 36.42 36.42 0.0K
10:06 36.42 36.42 36.42 36.42 0.3K
10:07 36.42 36.42 36.42 36.42 0.2K
10:08 36.42 36.42 36.20 36.29 2.4K
10:09 36.29 36.29 36.29 36.29 0.1K
10:10 36.29 36.29 36.29 36.29 0.0K
10:11 36.29 36.29 36.29 36.29 0.1K
10:12 36.29 36.29 35.96 35.96 0.2K
10:13 35.96 36.19 35.96 36.19 0.3K
10:14 36.19 36.19 36.19 36.19 0.3K
10:15 36.19 36.19 36.19 36.19 0.0K
10:16 36.19 36.19 36.19 36.19 0.0K
10:17 36.19 36.19 36.19 36.19 0.0K
10:18 36.19 36.29 36.19 36.29 0.4K
10:19 36.29 36.29 36.29 36.29 0.0K
10:20 36.29 36.29 36.29 36.29 0.1K
10:21 36.29 36.29 36.29 36.29 0.1K
10:22 36.29 36.29 36.29 36.29 0.0K
10:23 36.29 36.29 36.29 36.29 0.0K
10:24 36.29 36.56 36.27 36.56 1.1K
10:25 36.56 36.56 36.41 36.41 0.3K
10:26 36.41 36.41 36.41 36.41 0.2K
10:27 36.41 36.41 36.41 36.41 0.1K
10:28 36.41 36.41 36.41 36.41 0.1K
10:29 36.41 36.41 36.41 36.41 0.2K
10:30 36.41 36.41 36.41 36.41 0.1K
10:31 36.41 36.41 36.41 36.41 0.0K
10:32 36.41 36.63 36.41 36.63 1.2K
10:33 36.63 36.63 36.63 36.63 0.1K
10:34 36.63 36.63 36.63 36.63 0.1K
10:35 36.63 36.63 36.63 36.63 0.0K
10:36 36.63 36.63 36.63 36.63 0.3K
10:37 36.63 36.63 36.63 36.63 0.3K
10:38 36.63 36.63 36.51 36.51 0.2K
10:39 36.51 36.51 36.51 36.51 0.2K
10:40 36.51 36.51 36.51 36.51 0.1K
10:41 36.48 36.48 36.48 36.48 1.1K
10:42 36.48 36.48 36.48 36.48 0.1K
10:43 36.60 36.60 36.60 36.60 0.9K
10:44 36.60 36.60 36.60 36.60 0.2K
10:45 36.60 36.72 36.60 36.72 0.4K
10:46 36.72 36.72 36.72 36.72 0.1K
10:47 36.72 36.72 36.72 36.72 0.3K
10:48 36.72 36.72 36.72 36.72 0.8K
10:49 36.72 36.72 36.72 36.72 0.4K
10:50 36.72 36.77 36.72 36.77 0.2K
10:51 36.77 36.77 36.77 36.77 0.6K
10:52 36.77 36.77 36.77 36.77 0.2K
10:53 36.77 36.77 36.77 36.77 0.1K
10:54 36.77 36.77 36.77 36.77 0.1K
10:55 36.77 36.77 36.65 36.65 1.2K
10:56 36.65 36.65 36.65 36.65 0.1K
10:57 36.65 36.65 36.65 36.65 0.0K
10:58 36.65 36.65 36.65 36.65 0.1K
10:59 36.65 36.65 36.62 36.62 0.2K
11:00 36.62 36.62 36.62 36.62 0.0K
11:01 36.68 36.68 36.68 36.68 0.7K
11:02 36.68 36.68 36.68 36.68 0.1K
11:03 36.68 36.68 36.68 36.68 0.2K
11:04 36.68 36.68 36.68 36.68 0.0K
11:05 36.68 36.76 36.68 36.76 2.4K
11:06 36.76 36.76 36.76 36.76 0.2K
11:07 36.76 36.76 36.76 36.76 0.2K
11:08 36.76 36.76 36.71 36.71 0.2K
11:09 36.71 36.71 36.71 36.71 0.0K
11:10 36.71 36.71 36.71 36.71 0.1K
11:11 36.71 36.71 36.71 36.71 2.0K
11:12 36.71 36.71 36.63 36.63 1.2K
11:13 36.63 36.63 36.63 36.63 0.0K
11:14 36.63 36.81 36.63 36.81 0.1K
11:15 36.81 36.81 36.48 36.48 1.0K
11:16 36.48 36.48 36.48 36.48 0.0K
11:17 36.48 36.48 36.48 36.48 0.3K
11:18 36.50 36.50 36.50 36.50 0.4K
11:19 36.50 36.54 36.50 36.54 0.3K
11:20 36.54 36.54 36.54 36.54 0.1K
11:21 36.54 36.54 36.54 36.54 0.3K
11:22 36.54 36.54 36.54 36.54 0.2K
11:23 36.54 36.54 36.54 36.54 0.3K
11:24 36.54 36.54 36.54 36.54 0.1K
11:25 36.54 36.54 36.54 36.54 0.0K
11:26 36.54 37.18 36.54 37.18 3.3K
11:27 37.18 37.34 37.18 37.34 0.2K
11:28 37.34 37.34 37.34 37.34 0.0K
11:29 37.34 37.34 37.21 37.21 0.1K
11:30 37.21 37.30 37.21 37.30 0.1K
11:31 37.00 37.00 37.00 37.00 0.1K
11:32 37.00 37.16 37.00 37.16 0.2K
11:33 37.16 37.16 37.16 37.16 0.1K
11:34 37.16 37.29 37.16 37.29 0.3K
11:35 37.29 37.29 37.29 37.29 0.0K
11:36 37.29 37.29 37.29 37.29 0.0K
11:37 37.29 37.29 37.29 37.29 0.1K
11:38 37.02 37.02 37.02 37.02 0.5K
11:39 37.29 37.29 37.28 37.28 0.8K
11:40 37.28 37.39 37.28 37.39 0.1K
11:41 37.39 37.39 37.39 37.39 0.6K
11:42 37.39 37.39 37.39 37.39 0.2K
11:43 37.39 37.39 37.39 37.39 0.2K
11:44 37.39 37.39 37.39 37.39 0.5K
11:45 37.39 37.53 37.39 37.45 0.8K
11:46 37.45 37.45 37.45 37.45 0.1K
11:47 37.45 37.45 37.28 37.28 5.7K
11:48 37.28 37.28 37.28 37.28 0.1K
11:49 37.28 37.28 37.28 37.28 0.1K
11:50 37.28 37.28 37.13 37.14 1.2K
11:51 37.22 37.22 37.22 37.22 0.2K
11:52 37.22 37.22 37.22 37.22 0.1K
11:53 37.22 37.22 37.18 37.18 0.1K
11:54 37.18 37.18 37.18 37.18 0.0K
11:55 37.13 37.13 37.13 37.13 0.2K
11:56 37.13 37.13 37.13 37.13 0.1K
11:57 37.13 37.36 37.13 37.36 0.7K
11:58 37.36 37.36 37.36 37.36 0.1K
11:59 37.25 37.25 37.25 37.25 0.1K
12:00 37.25 37.25 37.25 37.25 0.1K
12:01 37.25 37.25 37.25 37.25 0.1K
12:02 37.25 37.25 37.25 37.25 0.4K
12:03 37.25 37.25 37.25 37.25 0.0K
12:04 37.25 37.25 37.25 37.25 0.0K
12:05 37.25 37.25 37.25 37.25 0.2K
12:06 37.25 37.25 37.25 37.25 0.0K
12:07 37.25 37.25 37.05 37.05 0.2K
12:08 37.05 37.05 37.05 37.05 0.0K
12:09 37.15 37.15 37.15 37.15 0.2K
12:10 37.15 37.15 37.15 37.15 0.0K
12:11 37.15 37.15 37.15 37.15 0.2K
12:12 37.15 37.15 37.15 37.15 0.5K
12:13 37.15 37.26 37.15 37.26 0.2K
12:14 37.26 37.26 37.26 37.26 0.0K
12:15 37.26 37.26 37.26 37.26 0.1K
12:16 37.26 37.26 37.26 37.26 0.1K
12:17 37.26 37.26 37.26 37.26 0.0K
12:18 37.26 37.26 37.26 37.26 0.0K
12:19 37.26 37.26 37.26 37.26 0.0K
12:20 37.26 37.26 37.26 37.26 0.0K
12:21 37.26 37.26 37.26 37.26 0.0K
12:22 37.26 37.27 37.26 37.27 0.2K
12:23 37.27 37.27 37.27 37.27 0.0K
12:24 37.27 37.27 37.27 37.27 0.0K
12:25 37.27 37.27 37.27 37.27 0.1K
12:26 37.27 37.27 37.19 37.19 0.3K
12:27 37.19 37.38 37.19 37.38 1.3K
12:28 37.38 37.38 37.38 37.38 0.3K
12:29 37.38 37.38 37.29 37.29 0.3K
12:30 37.29 37.29 37.29 37.29 1.3K
12:31 37.29 37.58 37.29 37.39 3.1K
12:32 37.39 37.39 37.39 37.39 0.2K
12:33 37.39 37.39 37.39 37.39 0.0K
12:34 37.39 37.39 37.39 37.39 0.0K
12:35 37.39 37.39 37.39 37.39 0.1K
12:36 37.39 37.39 37.39 37.39 0.2K
12:37 37.39 37.39 37.39 37.39 0.0K
12:38 37.39 37.39 37.22 37.22 0.6K
12:39 37.22 37.22 37.22 37.22 0.0K
12:40 37.22 37.22 37.22 37.22 0.1K
12:41 37.22 37.29 37.22 37.29 0.4K
12:42 37.29 37.29 37.29 37.29 0.0K
12:43 37.29 37.29 37.29 37.29 0.0K
12:44 37.29 37.29 37.29 37.29 0.1K
12:45 37.29 37.29 37.29 37.29 0.0K
12:46 37.29 37.29 37.29 37.29 0.1K
12:47 37.29 37.29 37.29 37.29 0.1K
12:48 37.29 37.29 37.29 37.29 0.0K
12:49 37.29 37.29 37.29 37.29 0.2K
12:50 37.29 37.29 37.29 37.29 0.5K
12:51 37.29 37.29 37.29 37.29 0.1K
12:52 37.29 37.29 37.29 37.29 0.1K
12:53 37.29 37.29 37.29 37.29 0.2K
12:54 37.56 37.56 37.43 37.43 0.6K
12:55 37.43 37.43 37.43 37.43 0.0K
12:56 37.57 37.57 37.57 37.57 0.1K
12:57 37.57 37.57 37.57 37.57 0.1K
12:58 37.57 37.57 37.45 37.45 0.3K
12:59 37.45 37.45 37.45 37.45 0.1K
13:00 37.45 37.58 37.45 37.58 0.2K
13:01 37.58 37.58 37.58 37.58 0.2K
13:02 37.58 37.70 37.58 37.70 0.2K
13:03 37.70 37.70 37.46 37.58 0.4K
13:04 37.58 37.58 37.58 37.58 0.0K
13:05 37.58 37.58 37.58 37.58 0.1K
13:06 37.58 37.58 37.58 37.58 0.0K
13:07 37.58 37.58 37.58 37.58 0.1K
13:08 37.58 37.72 37.58 37.72 1.1K
13:09 37.59 37.59 37.59 37.59 0.1K
13:10 37.59 37.59 37.59 37.59 0.6K
13:11 37.59 37.59 37.59 37.59 0.1K
13:12 37.59 37.80 37.59 37.80 0.2K
13:13 37.80 37.80 37.80 37.80 0.1K
13:14 37.80 37.80 37.80 37.80 0.1K
13:15 37.80 37.80 37.80 37.80 0.0K
13:16 37.80 37.80 37.80 37.80 0.4K
13:17 37.80 37.80 37.80 37.80 0.8K
13:18 37.80 37.80 37.43 37.43 1.2K
13:19 37.43 37.43 37.43 37.43 0.7K
13:20 37.43 37.43 37.43 37.43 0.1K
13:21 37.43 37.43 37.43 37.43 0.1K
13:22 37.43 37.43 37.43 37.43 0.0K
13:23 37.43 37.43 37.43 37.43 0.5K
13:24 37.43 37.43 37.43 37.43 0.6K
13:25 37.34 37.34 37.34 37.34 0.2K
13:26 37.34 37.34 37.34 37.34 0.1K
13:27 37.42 37.42 37.42 37.42 1.0K
13:28 37.42 37.42 37.42 37.42 0.0K
13:29 37.42 37.42 37.42 37.42 0.1K
13:30 37.42 37.42 37.29 37.39 0.3K
13:31 37.39 37.39 37.39 37.39 0.2K
13:32 37.39 37.39 37.17 37.17 0.5K
13:33 37.06 37.06 37.06 37.06 0.7K
13:34 37.06 37.06 37.06 37.06 0.0K
13:35 37.06 37.06 37.06 37.06 0.0K
13:36 36.96 36.96 36.96 36.96 0.9K
13:37 36.96 36.96 36.96 36.96 0.4K
13:38 36.96 36.96 36.96 36.96 0.2K
13:39 36.96 36.96 36.70 36.70 3.3K
13:40 36.70 36.70 36.70 36.70 0.0K
13:41 36.70 36.70 36.70 36.70 0.1K
13:42 36.70 36.73 36.70 36.73 0.1K
13:43 36.59 36.60 36.59 36.59 1.0K
13:44 36.59 36.59 36.59 36.59 0.1K
13:45 36.59 36.62 36.56 36.56 0.7K
13:46 36.56 36.56 36.56 36.56 0.5K
13:47 36.56 36.56 36.56 36.56 0.2K
13:48 36.56 36.56 36.56 36.56 0.2K
13:49 36.56 36.56 36.52 36.52 0.8K
13:50 36.57 36.57 36.50 36.50 0.7K
13:51 36.50 36.50 36.50 36.50 1.1K
13:52 36.50 36.50 36.50 36.50 0.2K
13:53 36.40 36.40 36.40 36.40 0.2K
13:54 36.40 36.40 36.40 36.40 0.0K
13:55 36.40 36.40 36.40 36.40 0.0K
13:56 36.40 36.40 36.30 36.30 0.3K
13:57 36.30 36.70 36.30 36.70 1.1K
13:58 36.70 36.70 36.70 36.70 0.0K
13:59 36.70 36.70 36.70 36.70 0.0K
14:00 36.70 36.70 36.70 36.70 0.2K
14:01 36.70 36.70 36.70 36.70 0.1K
14:02 36.70 36.70 36.70 36.70 0.0K
14:03 36.70 36.70 36.70 36.70 0.3K
14:04 36.70 36.70 36.70 36.70 0.1K
14:05 36.70 36.70 36.61 36.61 0.5K
14:06 36.44 36.44 36.44 36.44 2.8K
14:07 36.39 36.57 36.39 36.57 2.7K
14:08 36.57 36.57 36.42 36.42 0.2K
14:09 36.42 36.42 36.39 36.39 0.1K
14:10 36.39 36.39 36.39 36.39 0.1K
14:11 36.39 36.39 36.38 36.38 0.4K
14:12 36.38 36.38 36.38 36.38 0.0K
14:13 36.38 36.38 36.36 36.36 0.1K
14:14 36.36 36.36 36.36 36.36 0.0K
14:15 36.36 36.36 36.36 36.36 0.0K
14:16 36.36 36.36 36.36 36.36 0.1K
14:17 36.36 36.36 36.35 36.35 0.1K
14:18 36.35 36.35 36.35 36.35 0.0K
14:19 36.35 36.38 36.35 36.38 0.1K
14:20 36.38 36.38 36.38 36.38 0.1K
14:21 36.38 36.38 36.38 36.38 0.0K
14:22 36.38 36.38 36.32 36.33 2.3K
14:23 36.33 36.43 36.33 36.43 0.9K
14:24 36.43 36.43 36.43 36.43 0.0K
14:25 36.43 36.43 36.43 36.43 0.0K
14:26 36.43 36.43 36.43 36.43 0.0K
14:27 36.36 36.36 36.36 36.36 0.2K
14:28 36.36 36.36 36.36 36.36 0.1K
14:29 36.25 36.25 36.23 36.23 0.7K
14:30 36.23 36.23 36.23 36.23 0.2K
14:31 36.23 36.23 35.96 35.96 4.2K
14:32 35.96 35.96 35.96 35.96 0.2K
14:33 35.96 36.18 35.96 36.18 0.7K
14:34 36.18 36.18 36.18 36.18 0.0K
14:35 36.18 36.18 36.18 36.18 0.6K
14:36 36.18 36.18 36.18 36.18 0.3K
14:37 36.18 36.18 36.18 36.18 0.0K
14:38 36.18 36.18 36.18 36.18 0.1K
14:39 36.18 36.18 36.18 36.18 0.2K
14:40 36.18 36.37 36.18 36.37 0.3K
14:41 36.37 36.37 36.37 36.37 0.5K
14:42 36.39 36.39 36.39 36.39 0.5K
14:43 36.39 36.39 36.39 36.39 0.0K
14:44 36.39 36.41 36.39 36.41 0.4K
14:45 36.41 36.48 36.41 36.48 0.1K
14:46 36.48 36.48 36.48 36.48 0.0K
14:47 36.48 36.60 36.48 36.60 0.4K
14:48 36.60 36.60 36.60 36.60 0.0K
14:49 36.60 36.60 36.50 36.50 0.2K
14:50 36.50 36.50 36.50 36.50 0.1K
14:51 36.42 36.42 36.42 36.42 0.1K
14:52 36.42 36.42 36.42 36.42 0.0K
14:53 36.42 36.43 36.42 36.43 0.2K
14:54 36.43 36.43 36.43 36.43 0.1K
14:55 36.43 36.43 36.43 36.43 0.3K
14:56 36.43 36.43 36.43 36.43 0.0K
14:57 36.43 36.43 36.42 36.42 0.2K
14:58 36.42 36.42 36.42 36.42 0.0K
14:59 36.42 36.42 36.23 36.23 0.8K
15:00 36.23 36.23 36.23 36.23 0.1K
15:01 36.23 36.23 36.23 36.23 0.1K
15:02 36.23 36.23 36.23 36.23 0.1K
15:03 36.23 36.23 36.23 36.23 0.1K
15:04 36.23 36.38 36.23 36.38 0.2K
15:05 36.38 36.38 36.38 36.38 0.2K
15:06 36.38 36.38 36.38 36.38 0.1K
15:07 36.38 36.58 36.38 36.58 0.2K
15:08 36.58 36.58 36.50 36.50 0.5K
15:09 36.50 36.50 36.50 36.50 0.2K
15:10 36.50 36.50 36.50 36.50 0.0K
15:11 36.50 36.50 36.50 36.50 0.1K
15:12 36.50 36.50 36.50 36.50 0.2K
15:13 36.50 36.50 36.50 36.50 0.0K
15:14 36.59 36.59 36.59 36.59 0.2K
15:15 36.59 36.59 36.59 36.59 0.2K
15:16 36.59 36.59 36.59 36.59 0.0K
15:17 36.59 36.59 36.59 36.59 0.1K
15:18 36.59 36.59 36.59 36.59 0.2K
15:19 36.39 36.39 36.39 36.39 0.3K
15:20 36.39 36.52 36.25 36.25 2.6K
15:21 36.25 36.25 36.25 36.25 0.2K
15:22 36.25 36.41 36.25 36.41 0.9K
15:23 36.41 36.41 36.36 36.36 0.4K
15:24 36.36 36.36 36.36 36.36 0.1K
15:25 36.36 36.36 36.36 36.36 0.2K
15:26 36.36 36.46 36.36 36.46 1.6K
15:27 36.46 36.54 36.46 36.54 0.1K
15:28 36.54 36.62 36.54 36.62 0.9K
15:29 36.62 36.62 36.62 36.62 0.7K
15:30 36.80 36.80 36.80 36.80 0.4K
15:31 36.82 36.82 36.82 36.82 0.1K
15:32 36.82 36.82 36.80 36.80 0.3K
15:33 36.80 36.92 36.80 36.92 0.5K
15:34 36.89 36.89 36.89 36.89 0.3K
15:35 36.89 36.94 36.87 36.87 2.2K
15:36 36.87 37.05 36.87 37.03 0.3K
15:37 37.03 37.03 37.03 37.03 0.0K
15:38 37.03 37.03 37.03 37.03 0.0K
15:39 37.03 37.03 37.03 37.03 0.0K
15:40 37.03 37.06 36.94 37.06 0.5K
15:41 37.06 37.08 37.06 37.08 0.2K
15:42 37.08 37.08 37.08 37.08 0.1K
15:43 37.08 37.08 37.08 37.08 0.7K
15:44 37.08 37.08 37.08 37.08 0.2K
15:45 37.08 37.08 37.08 37.08 0.3K
15:46 37.08 37.08 37.06 37.06 1.0K
15:47 37.06 37.06 37.06 37.06 0.0K
15:48 36.96 37.17 36.96 37.17 1.2K
15:49 37.17 37.17 37.17 37.17 0.2K
15:50 37.17 37.24 37.17 37.24 0.3K
15:51 37.11 37.11 37.08 37.08 3.3K
15:52 37.08 37.17 37.08 37.17 0.5K
15:53 37.17 37.17 37.17 37.17 0.2K
15:54 37.17 37.17 37.12 37.12 0.8K
15:55 37.12 37.22 37.09 37.12 3.8K
15:56 37.12 37.14 37.12 37.14 0.4K
15:57 37.14 37.15 37.14 37.15 0.5K
15:58 37.15 37.15 37.08 37.14 7.7K
15:59 37.14 37.14 37.06 37.06 2.5K
16:00 37.06 38.50 36.96 37.03 26.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar