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 32.37 34.98 31.05 32.78 10.7K
09:32 32.94 33.23 32.60 32.60 2.0K
09:33 33.78 33.78 33.14 33.14 1.5K
09:34 33.14 33.24 33.14 33.24 0.4K
09:35 33.24 33.24 33.21 33.21 0.3K
09:36 33.21 33.29 33.21 33.29 0.3K
09:37 33.29 33.29 33.29 33.29 0.1K
09:38 33.07 33.69 33.07 33.69 0.9K
09:39 33.69 33.69 33.69 33.69 0.1K
09:40 33.69 33.69 32.86 32.86 0.2K
09:41 32.86 32.93 32.81 32.93 1.7K
09:42 32.93 33.09 32.93 33.09 0.9K
09:43 33.09 33.09 33.09 33.09 0.1K
09:44 33.09 33.33 33.09 33.33 2.3K
09:45 33.33 33.33 33.33 33.33 0.0K
09:46 33.33 33.49 33.33 33.49 0.6K
09:47 33.49 33.71 33.49 33.71 0.7K
09:48 33.71 33.71 33.71 33.71 0.2K
09:49 33.71 33.71 33.71 33.71 0.1K
09:50 33.71 33.75 33.71 33.75 0.2K
09:51 33.75 33.75 33.75 33.75 0.1K
09:52 33.75 33.75 33.55 33.55 0.4K
09:53 33.55 33.55 33.52 33.52 0.7K
09:54 33.52 33.52 33.52 33.52 0.7K
09:55 33.52 33.61 33.52 33.61 0.4K
09:56 33.61 33.61 33.43 33.47 2.0K
09:57 33.47 33.79 33.47 33.79 1.7K
09:58 33.79 33.79 33.79 33.79 1.0K
09:59 33.66 33.66 33.66 33.66 1.9K
10:00 33.66 33.66 33.66 33.66 0.2K
10:01 33.66 33.66 33.66 33.66 0.6K
10:02 33.53 33.53 33.39 33.39 2.5K
10:03 33.39 33.43 33.16 33.16 1.2K
10:04 33.16 33.16 33.09 33.09 0.5K
10:05 33.09 33.26 33.09 33.26 0.5K
10:06 33.26 33.26 33.26 33.26 0.4K
10:07 32.84 32.84 32.84 32.84 0.2K
10:08 33.39 33.39 32.81 32.81 1.1K
10:09 32.81 32.81 32.81 32.81 0.3K
10:10 32.81 32.81 32.81 32.81 0.1K
10:11 32.81 32.81 32.55 32.60 0.9K
10:12 32.60 32.60 32.60 32.60 0.3K
10:13 32.55 32.55 32.55 32.55 4.3K
10:14 32.48 32.48 32.48 32.48 0.4K
10:15 32.40 32.40 32.40 32.40 0.7K
10:16 32.40 32.40 32.35 32.35 0.3K
10:17 32.35 32.35 32.25 32.25 1.0K
10:18 32.29 32.29 32.28 32.28 0.7K
10:19 32.27 32.27 32.14 32.14 0.2K
10:20 32.14 32.14 32.14 32.14 0.2K
10:21 32.14 32.14 32.14 32.14 0.1K
10:22 32.14 32.26 32.14 32.26 1.8K
10:23 32.26 32.26 32.26 32.26 0.8K
10:24 32.26 32.32 32.26 32.32 0.5K
10:25 32.32 32.32 32.31 32.31 0.3K
10:26 32.31 32.31 32.31 32.31 0.2K
10:27 32.31 32.35 32.31 32.35 1.0K
10:28 32.35 32.35 32.20 32.20 0.3K
10:29 32.20 32.20 32.00 32.00 6.5K
10:30 32.00 32.01 32.00 32.01 3.3K
10:31 32.02 32.06 32.02 32.06 3.3K
10:32 32.06 32.06 32.00 32.00 0.4K
10:33 32.00 32.00 32.00 32.00 0.4K
10:34 32.00 32.00 32.00 32.00 0.5K
10:35 32.00 32.00 32.00 32.00 0.0K
10:36 32.00 32.00 32.00 32.00 0.4K
10:37 32.00 32.00 32.00 32.00 0.2K
10:38 32.00 32.01 32.00 32.01 0.9K
10:39 32.01 32.01 32.00 32.01 1.2K
10:40 32.01 32.01 32.00 32.00 5.2K
10:41 32.00 32.01 31.46 31.46 52.1K
10:42 31.35 31.61 31.35 31.61 4.4K
10:43 31.61 31.61 31.61 31.61 0.3K
10:44 31.61 31.61 31.52 31.52 0.5K
10:45 31.52 31.52 31.52 31.52 0.2K
10:46 31.52 31.52 31.48 31.48 0.5K
10:47 31.48 31.48 31.40 31.40 1.1K
10:48 31.11 31.11 30.80 30.80 6.5K
10:49 30.80 30.80 30.80 30.80 0.1K
10:50 30.80 30.80 30.76 30.76 0.9K
10:51 30.76 30.76 30.75 30.75 1.0K
10:52 30.75 31.03 30.75 31.03 5.5K
10:53 31.03 31.36 31.03 31.36 0.7K
10:54 31.36 31.36 31.36 31.36 0.0K
10:55 31.37 31.39 31.37 31.37 2.0K
10:56 31.51 31.62 31.51 31.62 0.9K
10:57 31.62 31.62 31.62 31.62 0.0K
10:58 31.62 31.62 31.62 31.62 0.0K
10:59 31.62 31.70 31.62 31.70 0.5K
11:00 31.70 31.89 31.70 31.89 0.5K
11:01 31.89 31.89 31.89 31.89 0.2K
11:02 31.89 32.22 31.89 32.22 1.0K
11:03 32.22 32.22 32.22 32.22 0.7K
11:04 32.22 32.53 32.22 32.53 1.1K
11:05 32.53 32.79 32.53 32.79 0.1K
11:06 32.80 32.80 32.55 32.55 1.3K
11:07 32.55 32.71 32.55 32.71 0.6K
11:08 32.71 32.83 32.71 32.83 0.2K
11:09 32.83 32.98 32.72 32.98 2.2K
11:10 32.89 32.96 32.89 32.96 0.2K
11:11 32.96 32.96 32.96 32.96 1.1K
11:12 32.96 32.96 32.96 32.96 0.2K
11:13 32.82 32.82 32.82 32.82 0.3K
11:14 32.82 32.97 32.82 32.97 0.2K
11:15 33.22 33.43 33.22 33.43 0.9K
11:16 33.35 33.35 33.35 33.35 0.3K
11:17 33.37 33.49 33.27 33.27 2.1K
11:18 33.27 33.27 33.27 33.27 0.2K
11:19 33.27 33.33 33.27 33.33 0.1K
11:20 33.22 33.22 33.22 33.22 0.2K
11:21 33.22 33.22 33.22 33.22 0.0K
11:22 33.16 33.16 33.16 33.16 0.2K
11:23 33.16 33.16 33.16 33.16 0.0K
11:24 33.16 33.16 33.16 33.16 0.1K
11:25 33.16 33.39 33.16 33.39 0.4K
11:26 33.45 33.45 33.26 33.26 0.9K
11:27 33.26 33.26 33.26 33.26 0.2K
11:28 33.26 33.26 33.26 33.26 1.3K
11:29 33.26 33.26 33.26 33.26 0.1K
11:30 33.26 33.26 33.04 33.04 1.6K
11:31 33.04 33.04 32.98 32.98 0.3K
11:32 32.98 32.98 32.98 32.98 0.0K
11:33 32.98 32.98 32.79 32.79 1.0K
11:34 32.79 32.79 32.73 32.73 0.6K
11:35 32.95 32.95 32.95 32.95 1.0K
11:36 33.01 33.01 33.01 33.01 0.2K
11:37 33.01 33.01 33.01 33.01 0.2K
11:38 33.01 33.01 33.01 33.01 0.1K
11:39 33.01 33.01 32.63 32.63 1.5K
11:40 32.68 32.68 32.67 32.67 1.0K
11:41 32.67 32.67 32.62 32.62 0.8K
11:42 32.70 32.76 32.70 32.76 1.6K
11:43 32.90 32.90 32.90 32.90 0.4K
11:44 32.86 32.86 32.86 32.86 0.4K
11:45 32.86 32.87 32.86 32.87 0.2K
11:46 32.87 33.14 32.87 33.14 1.2K
11:47 32.86 33.01 32.86 33.01 0.5K
11:48 33.01 33.01 33.01 33.01 0.2K
11:49 33.01 33.01 32.85 32.85 0.4K
11:50 32.94 32.94 32.91 32.91 0.7K
11:51 32.91 32.91 32.85 32.85 0.4K
11:52 32.85 33.03 32.85 33.03 1.1K
11:53 33.03 33.03 33.03 33.03 0.0K
11:54 33.03 33.03 32.67 32.67 0.8K
11:55 32.67 32.67 32.67 32.67 0.0K
11:56 32.67 32.67 32.67 32.67 0.2K
11:57 32.98 32.98 32.98 32.98 0.6K
11:58 33.00 33.00 33.00 33.00 0.1K
11:59 32.80 32.80 32.80 32.80 0.8K
12:00 32.80 32.80 32.80 32.80 0.3K
12:01 32.80 32.80 32.80 32.80 0.6K
12:02 32.80 32.80 32.80 32.80 0.1K
12:03 32.80 32.80 32.80 32.80 0.2K
12:04 32.80 32.80 32.80 32.80 0.0K
12:05 32.80 32.80 32.80 32.80 0.0K
12:06 32.80 32.80 32.80 32.80 0.4K
12:07 32.80 32.80 32.80 32.80 1.8K
12:08 32.80 32.94 32.80 32.94 0.4K
12:09 32.94 32.94 32.94 32.94 0.0K
12:10 32.72 32.72 32.72 32.72 0.5K
12:11 32.72 32.94 32.72 32.94 0.7K
12:12 32.81 32.81 32.81 32.81 0.4K
12:13 32.81 32.81 32.81 32.81 0.1K
12:14 32.88 33.00 32.88 33.00 2.6K
12:15 33.00 33.01 33.00 33.01 0.3K
12:16 33.01 33.01 33.01 33.01 0.1K
12:17 33.01 33.01 32.88 32.88 1.2K
12:18 32.86 32.86 32.72 32.72 0.8K
12:19 32.72 32.72 32.72 32.72 0.1K
12:20 32.72 32.72 32.57 32.57 1.0K
12:21 32.57 32.57 32.57 32.57 0.1K
12:22 32.57 32.57 32.57 32.57 1.1K
12:23 32.57 32.57 32.57 32.57 0.4K
12:24 32.70 32.70 32.70 32.70 0.4K
12:25 32.70 32.70 32.70 32.70 0.3K
12:26 32.70 32.73 32.70 32.73 0.5K
12:27 32.73 32.73 32.73 32.73 0.1K
12:28 32.73 32.73 32.73 32.73 0.2K
12:29 32.73 32.73 32.73 32.73 0.0K
12:30 32.70 32.70 32.70 32.70 0.1K
12:31 32.64 32.64 32.64 32.64 0.2K
12:32 32.64 32.64 32.64 32.64 1.7K
12:33 32.64 32.64 32.64 32.64 0.0K
12:34 32.64 32.64 32.64 32.64 0.0K
12:35 32.64 32.64 32.64 32.64 0.1K
12:36 32.64 32.64 32.64 32.64 0.0K
12:37 32.64 32.70 32.64 32.70 0.2K
12:38 32.70 32.71 32.70 32.71 0.3K
12:39 32.71 32.97 32.71 32.97 0.9K
12:40 32.97 32.97 32.97 32.97 0.0K
12:41 32.97 32.97 32.97 32.97 0.2K
12:42 32.97 32.97 32.97 32.97 0.2K
12:43 32.97 33.03 32.97 33.03 1.9K
12:44 33.03 33.03 33.03 33.03 0.2K
12:45 33.02 33.02 33.00 33.00 2.4K
12:46 33.00 33.00 33.00 33.00 0.4K
12:47 33.00 33.00 33.00 33.00 0.4K
12:48 33.00 33.00 32.83 32.83 3.2K
12:49 32.84 32.89 32.84 32.89 0.8K
12:50 32.89 32.89 32.77 32.77 0.3K
12:51 32.77 32.77 32.77 32.77 0.1K
12:52 32.77 32.77 32.77 32.77 0.6K
12:53 32.77 32.77 32.77 32.77 0.4K
12:54 32.77 32.77 32.77 32.77 0.0K
12:55 32.87 32.98 32.87 32.98 1.7K
12:56 32.97 32.98 32.97 32.98 3.3K
12:57 32.93 32.93 32.88 32.88 0.6K
12:58 32.88 32.88 32.88 32.88 0.4K
12:59 32.88 32.88 32.88 32.88 0.1K
13:00 32.88 32.88 32.88 32.88 0.0K
13:01 32.88 32.88 32.88 32.88 0.2K
13:02 32.88 32.88 32.88 32.88 0.1K
13:03 32.88 33.03 32.88 33.03 0.4K
13:04 32.87 32.87 32.87 32.87 0.1K
13:05 33.15 33.15 33.15 33.15 0.9K
13:06 33.15 33.15 33.15 33.15 0.3K
13:07 33.15 33.15 33.15 33.15 0.1K
13:08 33.15 33.15 33.15 33.15 0.0K
13:09 33.15 33.15 33.15 33.15 0.0K
13:10 33.23 33.23 33.12 33.12 1.6K
13:11 33.12 33.12 33.12 33.12 0.3K
13:12 33.12 33.12 33.12 33.12 0.1K
13:13 33.12 33.12 33.12 33.12 0.2K
13:14 33.12 33.12 33.12 33.12 0.1K
13:15 33.12 33.12 33.12 33.12 0.0K
13:16 33.12 33.12 33.12 33.12 0.0K
13:17 33.12 33.12 33.12 33.12 0.1K
13:18 33.12 33.12 33.11 33.11 0.1K
13:19 33.11 33.11 33.11 33.11 0.1K
13:20 33.11 33.11 33.10 33.10 2.0K
13:21 33.10 33.10 32.89 32.89 3.3K
13:22 32.89 32.89 32.89 32.89 0.3K
13:23 32.82 32.82 32.82 32.82 0.6K
13:24 32.82 32.82 32.82 32.82 0.3K
13:25 32.82 32.85 32.82 32.85 0.4K
13:26 32.85 33.02 32.85 33.02 0.4K
13:27 32.96 32.96 32.96 32.96 0.6K
13:28 32.96 32.96 32.96 32.96 0.0K
13:29 32.96 32.96 32.96 32.96 0.3K
13:30 32.93 32.93 32.93 32.93 0.2K
13:31 32.93 32.93 32.82 32.82 0.9K
13:32 32.96 32.96 32.96 32.96 0.4K
13:33 32.96 32.97 32.96 32.97 0.8K
13:34 32.97 32.97 32.97 32.97 1.0K
13:35 33.08 33.08 33.08 33.08 2.1K
13:36 33.08 33.08 33.08 33.08 0.9K
13:37 33.08 33.08 33.08 33.08 0.1K
13:38 33.08 33.18 33.08 33.18 0.2K
13:39 33.18 33.18 33.18 33.18 0.0K
13:40 33.18 33.18 33.18 33.18 0.0K
13:41 33.18 33.33 33.18 33.33 0.2K
13:42 33.33 33.33 33.33 33.33 0.6K
13:43 33.33 33.36 33.33 33.36 0.4K
13:44 33.36 33.36 33.36 33.36 0.0K
13:45 33.36 33.36 33.36 33.36 0.0K
13:46 33.36 33.36 33.36 33.36 0.0K
13:47 33.05 33.05 33.05 33.05 2.7K
13:48 33.05 33.05 33.05 33.05 0.1K
13:49 33.05 33.68 33.05 33.68 0.8K
13:50 33.68 33.68 33.68 33.68 0.0K
13:51 33.68 33.68 33.68 33.68 1.1K
13:52 33.68 33.68 33.68 33.68 0.1K
13:53 33.51 33.51 33.51 33.51 0.5K
13:54 33.72 33.72 33.72 33.72 0.2K
13:55 33.72 33.72 33.72 33.72 0.0K
13:56 33.72 33.72 33.56 33.56 0.7K
13:57 33.56 33.59 33.56 33.59 0.5K
13:58 33.59 33.59 33.59 33.59 0.1K
13:59 33.59 33.59 33.59 33.59 0.0K
14:00 33.59 33.96 33.59 33.96 0.1K
14:01 33.96 34.00 33.96 34.00 0.9K
14:02 34.00 34.00 33.97 33.97 5.5K
14:03 33.97 33.97 33.97 33.97 0.1K
14:04 33.97 33.97 33.97 33.97 0.0K
14:05 33.97 34.02 33.97 34.02 0.4K
14:06 34.02 34.02 34.02 34.02 0.3K
14:07 33.92 33.92 33.92 33.92 0.6K
14:08 33.92 33.92 33.92 33.92 0.3K
14:09 33.92 33.92 33.92 33.92 0.0K
14:10 33.92 33.92 33.92 33.92 0.2K
14:11 33.91 33.92 33.91 33.92 0.6K
14:12 33.92 33.92 33.52 33.52 6.6K
14:13 33.63 33.68 33.63 33.68 2.0K
14:14 33.67 33.67 33.67 33.67 0.5K
14:15 33.67 33.68 33.41 33.41 2.1K
14:16 33.52 33.52 33.52 33.52 0.2K
14:17 33.52 33.54 33.52 33.54 0.5K
14:18 33.56 33.76 33.56 33.76 1.9K
14:19 33.71 33.81 33.71 33.81 0.8K
14:20 33.81 33.81 33.60 33.60 0.3K
14:21 33.60 33.60 33.60 33.60 0.1K
14:22 33.60 33.91 33.60 33.91 0.8K
14:23 33.87 33.87 33.87 33.87 1.5K
14:24 33.87 33.87 33.87 33.87 0.4K
14:25 33.87 33.87 33.87 33.87 0.2K
14:26 33.87 33.95 33.87 33.95 0.3K
14:27 33.95 33.95 33.53 33.53 2.6K
14:28 33.53 33.53 33.53 33.53 0.1K
14:29 33.53 33.53 33.53 33.53 0.2K
14:30 33.53 33.55 33.53 33.55 0.2K
14:31 33.86 33.86 33.86 33.86 0.1K
14:32 33.86 33.86 33.86 33.86 0.4K
14:33 33.86 33.86 33.47 33.47 0.1K
14:34 33.47 33.67 33.47 33.67 0.1K
14:35 33.67 33.67 33.67 33.67 0.2K
14:36 33.67 33.67 33.67 33.67 0.1K
14:37 33.67 33.81 33.56 33.81 0.3K
14:38 33.81 33.81 33.81 33.81 0.2K
14:39 33.70 33.70 33.70 33.70 0.5K
14:40 33.70 33.78 33.70 33.78 0.2K
14:41 33.78 33.78 33.77 33.77 0.2K
14:42 33.77 33.77 33.59 33.59 0.5K
14:43 33.59 33.59 33.59 33.59 0.1K
14:44 33.59 33.59 33.59 33.59 0.1K
14:45 33.59 33.59 33.11 33.11 3.2K
14:46 33.11 33.12 33.11 33.12 0.4K
14:47 33.29 33.29 33.12 33.12 0.4K
14:48 33.12 33.12 33.12 33.12 0.1K
14:49 33.12 33.12 33.12 33.12 3.7K
14:50 33.29 33.29 33.29 33.29 1.2K
14:51 33.29 33.29 33.29 33.29 0.0K
14:52 33.60 33.60 33.60 33.60 1.6K
14:53 33.60 33.60 33.60 33.60 0.3K
14:54 33.60 33.60 33.60 33.60 0.2K
14:55 33.57 33.76 33.57 33.76 0.3K
14:56 33.76 33.76 33.76 33.76 0.2K
14:57 33.64 33.64 33.64 33.64 0.2K
14:58 33.64 33.64 33.51 33.51 1.0K
14:59 33.51 33.51 33.38 33.38 1.0K
15:00 33.38 33.38 33.38 33.38 0.5K
15:01 33.38 33.38 33.38 33.38 0.4K
15:02 33.38 33.39 33.38 33.39 0.5K
15:03 33.39 33.39 33.39 33.39 0.2K
15:04 33.39 33.39 33.39 33.39 0.0K
15:05 33.39 33.55 33.39 33.55 0.8K
15:06 33.22 33.22 33.22 33.22 1.2K
15:07 33.22 33.22 33.22 33.22 0.1K
15:08 33.22 33.22 33.22 33.22 0.1K
15:09 33.22 33.49 33.22 33.49 0.4K
15:10 33.49 33.49 33.49 33.49 0.0K
15:11 33.49 33.49 33.49 33.49 0.1K
15:12 33.49 33.64 33.49 33.54 10.5K
15:13 33.54 33.54 33.54 33.54 0.4K
15:14 33.44 33.44 33.44 33.44 1.6K
15:15 33.44 33.44 33.44 33.44 0.3K
15:16 33.76 33.76 33.76 33.76 0.6K
15:17 33.76 33.76 33.63 33.63 0.7K
15:18 33.56 33.69 33.56 33.69 0.7K
15:19 33.69 33.69 33.45 33.45 0.8K
15:20 33.45 33.45 33.45 33.45 0.3K
15:21 33.45 33.45 33.45 33.45 0.5K
15:22 33.45 33.62 33.45 33.62 1.1K
15:23 33.62 33.62 33.62 33.62 0.2K
15:24 33.62 33.62 33.62 33.62 1.3K
15:25 33.62 33.72 33.62 33.72 0.4K
15:26 33.72 33.72 33.72 33.72 1.5K
15:27 33.72 33.86 33.72 33.86 0.6K
15:28 33.86 33.86 33.63 33.66 2.9K
15:29 33.55 33.58 33.54 33.54 3.6K
15:30 33.54 33.54 33.54 33.54 0.1K
15:31 33.54 33.54 33.54 33.54 0.3K
15:32 33.54 33.67 33.54 33.56 0.6K
15:33 33.56 33.74 33.56 33.67 1.8K
15:34 33.75 33.90 33.75 33.90 1.2K
15:35 33.95 33.95 33.95 33.95 1.3K
15:36 34.03 34.03 34.03 34.03 1.9K
15:37 34.03 34.03 33.80 33.80 1.6K
15:38 33.80 33.80 33.75 33.75 1.5K
15:39 33.75 33.75 33.75 33.75 0.1K
15:40 33.75 33.94 33.75 33.94 0.9K
15:41 33.75 33.75 33.73 33.73 3.3K
15:42 33.73 33.73 33.73 33.73 0.8K
15:43 33.73 33.73 33.73 33.73 0.1K
15:44 33.73 33.73 33.73 33.73 1.1K
15:45 33.82 33.82 33.80 33.80 2.6K
15:46 33.80 34.02 33.80 34.02 3.3K
15:47 34.02 34.02 33.98 33.98 0.7K
15:48 33.98 33.98 33.98 33.98 1.5K
15:49 33.98 34.05 33.98 33.99 1.2K
15:50 33.99 34.33 33.99 34.33 2.2K
15:51 34.36 34.36 34.24 34.32 3.2K
15:52 34.26 34.40 34.25 34.40 1.5K
15:53 34.33 34.39 34.28 34.28 1.1K
15:54 34.28 34.28 34.19 34.19 3.4K
15:55 34.19 34.19 34.14 34.14 4.1K
15:56 34.14 34.14 33.92 33.92 2.1K
15:57 33.92 33.93 33.77 33.93 1.0K
15:58 33.93 33.93 33.79 33.79 4.1K
15:59 33.79 33.79 33.72 33.77 2.9K
16:00 33.77 33.85 31.75 33.85 26.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar