Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
30.97
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 32.71 34.00 32.50 32.62 8.9K
09:32 32.62 32.62 32.62 32.62 0.2K
09:33 32.62 33.23 32.62 32.65 1.2K
09:34 32.65 32.65 32.65 32.65 0.2K
09:35 32.55 32.55 32.55 32.55 0.3K
09:36 32.55 32.55 32.55 32.55 0.0K
09:37 32.55 32.55 32.55 32.55 0.2K
09:38 32.55 32.72 32.55 32.72 0.2K
09:39 32.72 32.72 32.31 32.31 0.2K
09:40 32.31 32.31 32.00 32.00 1.8K
09:41 31.95 31.95 31.95 31.95 0.6K
09:42 31.95 31.96 31.95 31.96 0.3K
09:43 31.96 31.96 31.60 31.60 1.4K
09:44 31.60 31.60 31.59 31.59 0.2K
09:45 31.86 31.86 31.47 31.47 1.2K
09:46 31.47 31.47 31.47 31.47 0.1K
09:47 31.47 31.47 31.47 31.47 0.0K
09:48 31.60 31.60 31.60 31.60 0.4K
09:49 31.68 31.72 31.68 31.72 0.5K
09:50 31.66 31.68 31.66 31.68 1.4K
09:51 31.59 31.59 31.59 31.59 1.2K
09:52 31.59 31.59 31.56 31.56 0.5K
09:53 31.56 31.56 31.56 31.56 0.1K
09:54 31.56 31.56 31.56 31.56 0.0K
09:55 31.56 31.56 31.37 31.37 0.4K
09:56 31.37 31.37 31.37 31.37 0.0K
09:57 31.37 31.37 31.37 31.37 0.0K
09:58 31.37 31.37 31.37 31.37 0.0K
09:59 31.65 31.65 31.02 31.02 1.7K
10:00 31.02 31.19 31.02 31.19 0.1K
10:01 31.19 31.19 31.00 31.00 0.2K
10:02 31.00 31.00 31.00 31.00 0.0K
10:03 31.16 31.16 31.16 31.16 0.4K
10:04 31.16 31.16 30.95 30.98 0.9K
10:05 31.05 31.15 31.05 31.15 0.5K
10:06 31.15 31.15 31.06 31.06 0.4K
10:07 31.06 31.06 30.86 30.86 2.0K
10:08 30.86 30.90 30.86 30.90 0.7K
10:09 30.90 30.90 30.90 30.90 0.1K
10:10 30.90 30.92 30.90 30.92 1.7K
10:11 30.92 30.92 30.92 30.92 0.1K
10:12 30.92 30.92 30.92 30.92 0.0K
10:13 30.92 31.37 30.92 31.37 1.2K
10:14 31.58 31.60 31.57 31.60 0.8K
10:15 31.35 31.35 31.35 31.35 0.6K
10:16 31.35 31.35 31.23 31.23 0.2K
10:17 31.23 31.23 31.23 31.23 0.1K
10:18 31.23 31.23 31.23 31.23 0.0K
10:19 31.23 31.53 31.23 31.30 1.0K
10:20 31.30 31.30 31.30 31.30 0.1K
10:21 31.30 31.56 31.30 31.56 0.9K
10:22 31.47 31.47 31.47 31.47 0.6K
10:23 31.47 31.47 31.38 31.38 0.7K
10:24 31.52 31.52 31.52 31.52 0.4K
10:25 31.39 31.39 31.37 31.37 1.0K
10:26 31.37 31.40 31.37 31.40 0.4K
10:27 31.40 31.40 31.40 31.40 0.1K
10:28 31.40 31.40 31.40 31.40 0.4K
10:29 31.40 31.40 31.26 31.26 0.2K
10:30 31.26 31.26 31.20 31.20 1.2K
10:31 31.20 31.27 31.20 31.27 1.7K
10:32 31.27 31.27 31.27 31.27 0.1K
10:33 31.27 31.27 31.13 31.13 0.2K
10:34 31.13 31.13 31.02 31.07 5.1K
10:35 31.07 31.07 30.90 30.90 1.9K
10:36 30.90 30.90 30.84 30.84 0.2K
10:37 30.84 31.04 30.84 31.04 0.6K
10:38 31.04 31.04 31.04 31.04 0.2K
10:39 31.06 31.06 31.06 31.06 0.6K
10:40 30.94 30.94 30.94 30.94 1.5K
10:41 30.94 31.13 30.94 31.13 0.6K
10:42 31.13 31.13 31.13 31.13 0.7K
10:43 31.16 31.19 31.16 31.19 5.1K
10:44 31.19 31.19 31.12 31.12 0.9K
10:45 31.12 31.12 31.06 31.06 0.2K
10:46 31.06 31.06 30.92 31.01 2.0K
10:47 30.96 30.96 30.96 30.96 0.4K
10:48 30.96 30.96 30.96 30.96 0.0K
10:49 30.96 30.96 30.82 30.82 1.4K
10:50 30.66 30.66 30.66 30.66 1.0K
10:51 30.66 30.66 30.50 30.66 0.7K
10:52 30.51 30.51 30.37 30.37 13.8K
10:53 30.37 30.37 30.36 30.36 0.8K
10:54 30.36 30.48 30.36 30.48 0.2K
10:55 30.48 30.53 30.48 30.53 0.5K
10:56 30.53 30.53 30.53 30.53 0.0K
10:57 30.53 30.53 30.46 30.46 4.6K
10:58 30.46 30.46 30.46 30.46 0.0K
10:59 30.56 30.56 30.56 30.56 0.1K
11:00 30.56 30.56 30.56 30.56 0.0K
11:01 30.48 30.50 30.48 30.50 0.8K
11:02 30.58 30.58 30.52 30.52 0.8K
11:03 30.40 30.48 30.40 30.48 1.7K
11:04 30.48 30.48 30.36 30.45 2.6K
11:05 30.45 30.45 30.45 30.45 0.1K
11:06 30.42 30.50 30.35 30.35 0.5K
11:07 30.35 30.59 30.35 30.59 0.3K
11:08 30.59 30.59 30.32 30.55 0.6K
11:09 30.55 30.55 30.38 30.38 0.7K
11:10 30.48 30.48 30.48 30.48 1.1K
11:11 30.58 30.59 30.45 30.59 1.6K
11:12 30.59 30.59 30.48 30.48 0.3K
11:13 30.48 30.48 30.48 30.48 0.4K
11:14 30.48 30.48 30.44 30.44 0.5K
11:15 30.49 30.63 30.49 30.63 2.3K
11:16 30.63 30.63 30.63 30.63 0.4K
11:17 30.96 30.96 30.96 30.96 1.0K
11:18 31.12 31.12 30.98 30.98 0.8K
11:19 30.98 31.05 30.98 31.05 0.5K
11:20 31.05 31.05 30.99 30.99 0.2K
11:21 30.99 30.99 30.99 30.99 0.0K
11:22 30.99 30.99 30.97 30.97 0.3K
11:23 30.97 30.97 30.86 30.92 2.5K
11:24 30.92 30.92 30.92 30.92 0.3K
11:25 30.82 30.82 30.74 30.74 0.7K
11:26 30.92 30.92 30.92 30.92 0.3K
11:27 30.92 30.92 30.75 30.80 0.8K
11:28 30.93 30.93 30.83 30.83 0.2K
11:29 30.72 30.72 30.72 30.72 0.6K
11:30 30.83 30.83 30.70 30.83 0.4K
11:31 30.83 30.83 30.83 30.83 0.0K
11:32 30.83 30.83 30.83 30.83 0.0K
11:33 30.83 30.83 30.70 30.71 1.1K
11:34 30.71 30.71 30.71 30.71 0.1K
11:35 30.71 30.81 30.71 30.81 0.3K
11:36 30.81 30.89 30.70 30.89 0.9K
11:37 30.89 30.89 30.89 30.89 0.0K
11:38 30.71 30.71 30.71 30.71 0.1K
11:39 30.71 30.75 30.71 30.75 0.1K
11:40 30.91 30.91 30.72 30.81 1.0K
11:41 30.81 30.81 30.81 30.81 0.5K
11:42 30.81 30.81 30.81 30.81 0.1K
11:43 30.81 30.81 30.81 30.81 0.4K
11:44 30.81 30.81 30.81 30.81 0.1K
11:45 30.81 30.81 30.71 30.71 0.9K
11:46 30.71 30.71 30.71 30.71 0.0K
11:47 30.77 30.77 30.64 30.64 0.2K
11:48 30.73 30.73 30.73 30.73 0.6K
11:49 30.60 30.60 30.60 30.60 0.2K
11:50 30.60 30.60 30.60 30.60 0.0K
11:51 30.63 30.74 30.63 30.74 0.3K
11:52 30.74 30.74 30.74 30.74 0.0K
11:53 30.74 30.74 30.74 30.74 0.3K
11:54 30.74 30.74 30.59 30.59 1.1K
11:55 30.73 30.73 30.73 30.73 0.1K
11:56 30.73 30.73 30.73 30.73 0.0K
11:57 30.73 30.73 30.73 30.73 0.1K
11:58 30.73 30.75 30.73 30.75 0.6K
11:59 30.75 30.86 30.75 30.86 1.1K
12:00 30.86 30.86 30.86 30.86 0.0K
12:01 30.86 30.86 30.76 30.76 2.5K
12:02 30.76 30.76 30.76 30.76 0.2K
12:03 30.71 30.71 30.71 30.71 0.3K
12:04 30.71 30.92 30.71 30.92 0.2K
12:05 30.92 30.92 30.55 30.68 0.8K
12:06 30.68 30.68 30.68 30.68 0.0K
12:07 30.68 30.68 30.68 30.68 0.2K
12:08 30.68 30.68 30.53 30.53 0.2K
12:09 30.53 30.70 30.53 30.70 0.2K
12:10 30.70 30.70 30.70 30.70 0.1K
12:11 30.71 30.71 30.71 30.71 0.2K
12:12 30.71 30.71 30.67 30.67 5.0K
12:13 30.85 30.85 30.61 30.61 0.4K
12:14 30.68 30.68 30.68 30.68 0.1K
12:15 30.68 30.68 30.68 30.68 0.0K
12:16 30.80 30.80 30.68 30.76 2.2K
12:17 30.76 30.76 30.68 30.68 0.5K
12:18 30.76 30.76 30.76 30.76 0.2K
12:19 30.76 30.76 30.61 30.61 0.6K
12:20 30.76 30.76 30.72 30.72 0.2K
12:21 30.72 30.72 30.72 30.72 0.1K
12:22 30.72 30.72 30.72 30.72 0.6K
12:23 30.72 30.72 30.72 30.72 0.2K
12:24 30.72 30.72 30.72 30.72 0.1K
12:25 30.72 30.72 30.59 30.59 1.8K
12:26 30.59 30.59 30.59 30.59 0.0K
12:27 30.59 30.59 30.59 30.59 0.0K
12:28 30.67 30.67 30.67 30.67 0.2K
12:29 30.67 30.73 30.67 30.73 1.8K
12:30 30.73 30.73 30.73 30.73 0.1K
12:31 30.69 30.69 30.69 30.69 0.3K
12:32 30.69 30.69 30.69 30.69 0.1K
12:33 30.69 30.69 30.69 30.69 0.6K
12:34 30.69 30.69 30.69 30.69 0.0K
12:35 30.69 30.81 30.69 30.81 0.2K
12:36 30.81 30.85 30.81 30.85 0.1K
12:37 30.85 30.85 30.85 30.85 0.0K
12:38 31.04 31.04 31.04 31.04 0.5K
12:39 31.04 31.04 31.04 31.04 0.4K
12:40 31.04 31.04 31.04 31.04 0.1K
12:41 31.06 31.06 30.94 30.99 0.8K
12:42 30.99 31.00 30.99 31.00 0.5K
12:43 31.00 31.00 31.00 31.00 0.3K
12:44 31.00 31.00 30.93 30.93 0.3K
12:45 30.93 30.95 30.93 30.95 2.0K
12:46 30.95 30.95 30.90 30.91 0.3K
12:47 30.86 30.86 30.86 30.86 0.2K
12:48 30.86 30.86 30.68 30.68 1.6K
12:49 30.83 30.83 30.83 30.83 0.5K
12:50 30.83 30.83 30.83 30.83 0.1K
12:51 30.83 30.83 30.83 30.83 0.1K
12:52 30.83 30.83 30.83 30.83 0.0K
12:53 30.83 30.83 30.83 30.83 0.1K
12:54 30.61 30.61 30.61 30.61 1.9K
12:55 30.61 30.61 30.61 30.61 0.0K
12:56 30.62 30.62 30.62 30.62 0.4K
12:57 30.62 30.62 30.62 30.62 0.1K
12:58 30.62 30.62 30.47 30.47 0.7K
12:59 30.47 30.51 30.47 30.51 0.4K
13:00 30.51 30.51 30.43 30.43 0.1K
13:01 30.43 30.43 30.26 30.26 0.8K
13:02 30.26 30.41 30.26 30.41 0.2K
13:03 30.41 30.41 30.23 30.23 0.6K
13:04 30.25 30.25 30.25 30.25 0.5K
13:05 30.25 30.25 30.16 30.17 4.5K
13:06 30.30 30.30 30.30 30.30 0.9K
13:07 30.29 30.29 30.22 30.22 0.5K
13:08 30.22 30.22 30.22 30.22 0.2K
13:09 30.12 30.21 30.12 30.21 0.6K
13:10 30.21 30.21 30.21 30.21 0.0K
13:11 30.21 30.21 30.21 30.21 0.2K
13:12 30.21 30.21 30.21 30.21 0.0K
13:13 30.29 30.29 30.29 30.29 0.5K
13:14 30.12 30.12 30.12 30.12 0.9K
13:15 30.12 30.12 30.12 30.12 0.2K
13:16 30.12 30.17 30.12 30.17 0.2K
13:17 30.28 30.28 30.28 30.28 0.3K
13:18 30.31 30.33 30.22 30.33 1.3K
13:19 30.33 30.33 30.33 30.33 0.4K
13:20 30.33 30.33 30.33 30.33 0.0K
13:21 30.33 30.33 30.33 30.33 0.3K
13:22 30.33 30.33 30.33 30.33 0.1K
13:23 30.33 30.42 30.33 30.42 0.4K
13:24 30.42 30.42 30.42 30.42 0.1K
13:25 30.33 30.33 30.04 30.04 9.1K
13:26 30.04 30.09 30.01 30.09 1.0K
13:27 30.09 30.09 30.09 30.09 0.2K
13:28 30.09 30.09 30.09 30.09 0.0K
13:29 30.09 30.09 30.09 30.09 0.0K
13:30 30.09 30.09 30.09 30.09 0.0K
13:31 30.09 30.09 30.09 30.09 0.1K
13:32 30.09 30.09 30.09 30.09 0.4K
13:33 30.09 30.09 30.09 30.09 0.1K
13:34 30.09 30.24 30.09 30.24 0.6K
13:35 30.24 30.24 30.24 30.24 0.1K
13:36 30.27 30.28 30.27 30.28 0.6K
13:37 30.28 30.28 30.28 30.28 0.0K
13:38 30.28 30.39 30.28 30.39 0.4K
13:39 30.39 30.39 30.22 30.22 1.3K
13:40 30.22 30.22 30.10 30.10 0.6K
13:41 30.10 30.14 30.10 30.14 0.4K
13:42 30.14 30.14 30.14 30.14 0.0K
13:43 30.14 30.20 30.14 30.20 0.2K
13:44 30.20 30.20 30.20 30.20 0.4K
13:45 30.20 30.20 30.20 30.20 0.1K
13:46 30.18 30.18 30.18 30.18 0.8K
13:47 30.20 30.20 30.12 30.12 0.4K
13:48 30.12 30.16 30.12 30.16 0.1K
13:49 30.12 30.12 30.07 30.07 2.4K
13:50 30.07 30.09 30.07 30.09 0.2K
13:51 30.09 30.09 30.09 30.09 0.4K
13:52 30.09 30.09 30.07 30.07 0.2K
13:53 30.07 30.07 30.07 30.07 0.1K
13:54 30.07 30.10 30.07 30.10 0.5K
13:55 30.10 30.10 30.10 30.10 0.0K
13:56 30.10 30.10 29.93 29.96 4.6K
13:57 29.96 29.96 29.96 29.96 6.3K
13:58 29.96 30.01 29.96 30.01 0.8K
13:59 30.01 30.01 30.01 30.01 0.1K
14:00 30.01 30.01 30.01 30.01 0.3K
14:01 30.00 30.01 30.00 30.01 0.7K
14:02 30.01 30.01 29.98 29.98 2.1K
14:03 29.98 29.98 29.98 29.98 0.0K
14:04 29.98 29.98 29.98 29.98 0.3K
14:05 30.00 30.00 30.00 30.00 1.2K
14:06 30.00 30.00 30.00 30.00 0.4K
14:07 30.00 30.00 29.99 30.00 0.6K
14:08 30.00 30.07 30.00 30.06 1.3K
14:09 30.06 30.06 30.06 30.06 0.1K
14:10 30.06 30.09 29.97 30.07 0.9K
14:11 30.07 30.09 30.07 30.09 0.3K
14:12 30.03 30.03 30.03 30.03 1.7K
14:13 30.03 30.08 30.03 30.08 0.1K
14:14 30.08 30.08 30.08 30.08 0.0K
14:15 30.08 30.08 30.08 30.08 0.1K
14:16 30.08 30.08 30.08 30.08 0.1K
14:17 30.08 30.08 30.01 30.01 1.8K
14:18 29.97 30.03 29.95 30.03 1.3K
14:19 30.03 30.03 30.03 30.03 0.0K
14:20 30.03 30.03 30.03 30.03 0.2K
14:21 30.03 30.08 30.03 30.03 1.9K
14:22 30.03 30.03 30.03 30.03 0.0K
14:23 30.03 30.03 30.03 30.03 0.1K
14:24 30.03 30.09 30.03 30.09 0.1K
14:25 30.09 30.09 30.05 30.09 0.8K
14:26 30.02 30.02 29.98 29.98 1.3K
14:27 29.98 29.98 29.98 29.98 0.5K
14:28 29.96 29.96 29.96 29.96 0.1K
14:29 29.96 29.96 29.96 29.96 0.2K
14:30 30.01 30.01 30.01 30.01 0.6K
14:31 30.01 30.01 30.01 30.01 0.1K
14:32 30.12 30.12 30.12 30.12 0.5K
14:33 30.28 30.28 30.20 30.20 1.1K
14:34 30.20 30.20 30.20 30.20 0.1K
14:35 30.20 30.20 30.20 30.20 0.0K
14:36 30.20 30.20 30.20 30.20 0.0K
14:37 30.20 30.20 30.17 30.17 0.5K
14:38 30.17 30.17 30.17 30.17 0.3K
14:39 30.17 30.17 30.17 30.17 0.1K
14:40 30.17 30.17 30.17 30.17 0.0K
14:41 30.17 30.17 30.14 30.14 3.3K
14:42 30.09 30.09 30.09 30.09 0.6K
14:43 30.14 30.14 30.14 30.14 0.2K
14:44 30.04 30.14 30.04 30.14 1.1K
14:45 30.14 30.14 30.14 30.14 0.1K
14:46 30.14 30.14 30.01 30.13 2.0K
14:47 30.13 30.13 30.09 30.09 0.4K
14:48 30.09 30.09 29.96 29.96 0.2K
14:49 29.93 30.08 29.93 30.08 0.2K
14:50 30.08 30.08 30.08 30.08 0.1K
14:51 30.08 30.12 30.08 30.12 0.5K
14:52 30.12 30.12 30.00 30.00 2.4K
14:53 29.91 29.93 29.85 29.85 4.0K
14:54 29.93 29.93 29.86 29.86 2.3K
14:55 29.86 29.86 29.86 29.86 0.1K
14:56 29.86 29.86 29.86 29.86 0.0K
14:57 29.86 29.86 29.86 29.86 0.1K
14:58 29.83 29.83 29.83 29.83 0.1K
14:59 29.83 29.83 29.83 29.83 0.0K
15:00 29.83 29.89 29.83 29.89 0.4K
15:01 29.89 29.90 29.89 29.90 0.2K
15:02 29.90 29.90 29.90 29.90 0.3K
15:03 29.90 29.90 29.88 29.90 0.6K
15:04 29.90 29.90 29.90 29.90 0.0K
15:05 29.90 29.90 29.83 29.83 4.9K
15:06 29.83 29.83 29.83 29.83 0.0K
15:07 29.83 29.85 29.83 29.85 0.3K
15:08 29.85 29.90 29.85 29.90 0.3K
15:09 29.90 29.90 29.90 29.90 0.1K
15:10 29.90 29.90 29.90 29.90 0.1K
15:11 29.90 29.90 29.90 29.90 0.7K
15:12 29.90 29.90 29.89 29.89 0.1K
15:13 29.89 29.90 29.89 29.90 0.8K
15:14 29.90 29.90 29.84 29.90 3.4K
15:15 29.90 29.90 29.90 29.90 0.1K
15:16 29.90 29.90 29.90 29.90 0.1K
15:17 29.90 29.90 29.88 29.88 0.2K
15:18 29.88 29.88 29.88 29.88 0.1K
15:19 29.88 29.88 29.88 29.88 0.3K
15:20 29.80 29.83 29.80 29.83 0.9K
15:21 29.83 29.83 29.83 29.83 1.4K
15:22 29.83 29.83 29.83 29.83 0.1K
15:23 29.83 30.10 29.83 30.10 1.4K
15:24 30.10 30.10 30.10 30.10 0.2K
15:25 30.10 30.10 30.10 30.10 0.0K
15:26 30.10 30.10 30.10 30.10 0.0K
15:27 30.10 30.10 30.10 30.10 0.0K
15:28 29.90 30.02 29.90 30.02 3.5K
15:29 30.02 30.05 29.95 29.95 2.6K
15:30 29.95 30.05 29.95 30.05 0.4K
15:31 30.05 30.15 30.05 30.15 0.5K
15:32 30.15 30.15 30.03 30.03 0.5K
15:33 30.03 30.03 30.03 30.03 0.7K
15:34 30.03 30.11 30.00 30.00 8.2K
15:35 30.00 30.00 29.93 29.93 1.3K
15:36 29.96 30.00 29.96 30.00 1.4K
15:37 30.07 30.07 30.06 30.06 0.4K
15:38 29.97 30.05 29.97 30.00 1.0K
15:39 30.09 30.10 30.06 30.10 1.9K
15:40 30.08 30.08 30.03 30.08 0.8K
15:41 30.08 30.08 29.95 30.06 3.6K
15:42 30.06 30.06 29.95 30.06 1.6K
15:43 30.06 30.06 29.96 29.96 0.7K
15:44 29.94 30.06 29.94 29.96 0.8K
15:45 29.96 29.96 29.94 29.94 1.6K
15:46 29.96 29.96 29.85 29.85 5.1K
15:47 29.81 29.83 29.81 29.83 1.3K
15:48 29.86 29.88 29.86 29.88 2.4K
15:49 29.88 30.00 29.88 30.00 1.7K
15:50 30.00 30.01 30.00 30.01 0.5K
15:51 29.97 29.97 29.85 29.93 2.9K
15:52 29.93 29.97 29.93 29.97 0.6K
15:53 29.96 29.99 29.90 29.90 2.2K
15:54 29.87 30.00 29.87 30.00 2.2K
15:55 29.90 29.96 29.84 29.89 4.5K
15:56 29.89 29.90 29.89 29.90 0.8K
15:57 29.87 29.90 29.87 29.90 1.6K
15:58 29.85 29.90 29.85 29.88 5.7K
15:59 29.88 29.90 29.83 29.84 8.2K
16:00 29.80 29.83 29.74 29.83 18.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar