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 35.11 36.00 35.11 36.00 16.7K
09:32 36.00 36.00 36.00 36.00 0.0K
09:33 36.00 36.00 36.00 36.00 0.0K
09:34 36.00 36.00 36.00 36.00 0.0K
09:35 36.00 36.00 36.00 36.00 0.0K
09:36 35.58 35.58 35.58 35.58 8.3K
09:37 35.58 35.58 35.58 35.58 0.0K
09:38 35.31 35.31 35.31 35.31 2.4K
09:39 35.10 35.10 35.10 35.10 2.2K
09:40 35.10 35.10 35.10 35.10 0.0K
09:41 35.10 35.10 35.10 35.10 0.0K
09:42 35.10 35.10 35.10 35.10 0.0K
09:43 35.10 35.10 35.10 35.10 0.0K
09:44 35.10 35.10 35.10 35.10 0.0K
09:45 35.10 35.10 35.10 35.10 0.0K
09:46 35.10 35.10 35.10 35.10 0.0K
09:47 35.10 35.10 35.10 35.10 0.0K
09:48 35.10 35.10 35.10 35.10 0.0K
09:49 35.10 35.10 35.10 35.10 0.0K
09:50 35.10 35.10 35.10 35.10 0.0K
09:51 36.11 36.11 36.11 36.11 16.7K
09:52 36.11 36.11 36.11 36.11 0.0K
09:53 36.11 36.11 36.11 36.11 0.0K
09:54 35.86 35.86 35.86 35.86 1.8K
09:55 35.86 35.86 35.86 35.86 0.4K
09:56 35.86 35.86 35.86 35.86 0.0K
09:57 35.86 35.99 35.86 35.99 0.3K
09:58 35.99 35.99 35.94 35.94 3.2K
09:59 35.94 35.94 35.71 35.71 0.2K
10:00 35.71 35.71 35.71 35.71 0.0K
10:01 35.71 35.71 35.71 35.71 0.1K
10:02 35.93 35.93 35.93 35.93 0.1K
10:03 35.93 36.13 35.93 36.13 0.2K
10:04 36.13 36.13 36.13 36.13 0.0K
10:05 36.13 36.13 35.93 35.93 0.6K
10:06 35.93 35.93 35.93 35.93 0.5K
10:07 35.93 35.93 35.93 35.93 0.0K
10:08 35.93 35.93 35.93 35.93 0.0K
10:09 35.93 35.93 35.93 35.93 0.0K
10:10 35.93 35.93 35.93 35.93 0.0K
10:11 35.78 35.78 35.78 35.78 0.1K
10:12 35.78 35.78 35.78 35.78 0.1K
10:13 35.78 35.78 35.78 35.78 0.0K
10:14 35.78 35.78 35.78 35.78 0.1K
10:15 35.73 35.73 35.73 35.73 0.2K
10:16 35.73 35.73 35.73 35.73 0.6K
10:17 35.65 35.65 35.65 35.65 0.5K
10:18 35.65 35.65 35.65 35.65 0.0K
10:19 35.65 35.65 35.65 35.65 0.0K
10:20 35.37 35.37 35.37 35.37 251.2K
10:21 35.40 35.40 35.40 35.40 1.7K
10:22 35.40 35.40 35.40 35.40 0.0K
10:23 35.40 35.40 35.40 35.40 0.1K
10:24 35.40 35.40 35.40 35.40 0.1K
10:25 35.40 35.40 35.38 35.38 0.1K
10:26 35.38 35.38 34.42 34.42 8.1K
10:27 34.42 34.72 34.42 34.69 0.7K
10:28 34.69 34.69 34.69 34.69 0.0K
10:29 34.69 34.69 34.68 34.68 0.2K
10:30 34.68 34.68 34.68 34.68 0.0K
10:31 34.68 34.68 34.68 34.68 0.0K
10:32 34.68 34.68 34.62 34.62 0.7K
10:33 34.62 34.62 34.48 34.48 0.1K
10:34 34.48 34.63 34.48 34.63 0.3K
10:35 34.63 34.63 34.62 34.62 0.2K
10:36 34.44 34.44 34.44 34.44 1.8K
10:37 34.44 34.44 34.44 34.44 0.0K
10:38 34.44 34.44 34.44 34.44 0.0K
10:39 34.44 34.44 34.44 34.44 0.2K
10:40 34.57 34.57 34.57 34.57 0.8K
10:41 34.65 34.88 34.65 34.88 3.1K
10:42 35.03 35.03 35.03 35.03 0.4K
10:43 35.03 35.03 35.03 35.03 0.0K
10:44 35.03 35.03 35.03 35.03 0.1K
10:45 35.03 35.03 35.03 35.03 0.0K
10:46 35.03 35.03 35.03 35.03 0.0K
10:47 35.03 35.48 35.03 35.48 0.6K
10:48 35.48 35.48 35.34 35.34 0.6K
10:49 35.34 35.34 35.34 35.34 0.1K
10:50 35.50 35.65 35.50 35.65 6.2K
10:51 35.97 36.04 35.91 35.91 11.9K
10:52 36.01 36.38 36.01 36.38 5.6K
10:53 36.46 36.46 36.40 36.46 1.8K
10:54 36.46 36.46 36.36 36.38 8.5K
10:55 36.38 36.42 36.38 36.42 10.3K
10:56 36.42 36.42 36.42 36.42 0.1K
10:57 36.42 36.42 36.42 36.42 0.0K
10:58 36.21 36.44 36.21 36.44 1.4K
10:59 36.33 36.33 36.33 36.33 2.9K
11:00 36.55 36.55 36.35 36.35 0.8K
11:01 36.74 36.74 36.60 36.60 4.9K
11:02 36.60 36.60 36.36 36.36 0.8K
11:03 36.36 36.36 36.36 36.36 0.2K
11:04 36.36 36.36 36.36 36.36 0.2K
11:05 36.36 36.37 36.36 36.37 0.9K
11:06 36.58 36.58 36.52 36.52 13.0K
11:07 36.84 37.09 36.84 37.09 18.6K
11:08 37.16 37.82 37.12 37.56 35.0K
11:09 37.66 37.66 37.66 37.66 0.1K
11:10 37.66 37.66 37.50 37.50 0.5K
11:11 37.50 37.50 37.50 37.50 0.0K
11:12 37.18 37.18 37.18 37.18 1.1K
11:13 37.18 37.28 37.18 37.28 1.3K
11:14 37.28 37.28 37.11 37.11 1.1K
11:15 37.11 37.11 37.11 37.11 0.1K
11:16 37.11 37.11 36.88 36.91 9.0K
11:17 36.91 36.91 36.73 36.73 0.7K
11:18 36.62 36.71 36.54 36.71 1.1K
11:19 36.80 37.39 36.80 37.39 26.1K
11:20 37.39 37.39 37.39 37.39 6.6K
11:21 37.39 37.39 37.39 37.39 1.1K
11:22 37.39 37.39 37.09 37.09 0.1K
11:23 37.09 37.92 37.09 37.92 6.2K
11:24 37.92 38.06 37.87 37.87 2.4K
11:25 37.75 37.75 37.49 37.49 3.4K
11:26 37.49 37.60 37.49 37.60 0.4K
11:27 37.40 37.40 37.02 37.02 5.5K
11:28 36.99 37.15 36.99 37.15 2.1K
11:29 37.15 37.15 37.00 37.15 0.9K
11:30 37.15 37.30 37.15 37.30 0.3K
11:31 37.30 37.30 37.29 37.29 0.1K
11:32 37.29 37.29 37.20 37.20 1.0K
11:33 36.88 36.94 36.88 36.94 1.3K
11:34 36.94 37.11 36.94 37.11 0.3K
11:35 37.00 37.00 36.90 36.90 1.4K
11:36 36.77 36.77 36.77 36.77 0.4K
11:37 36.77 36.77 36.55 36.55 1.2K
11:38 36.46 36.46 36.28 36.28 1.5K
11:39 36.28 36.28 36.28 36.28 0.1K
11:40 36.28 36.57 36.28 36.57 0.7K
11:41 36.57 36.57 36.57 36.57 0.1K
11:42 36.57 36.57 36.57 36.57 0.0K
11:43 36.48 36.48 36.48 36.48 0.8K
11:44 36.57 36.57 36.57 36.57 0.3K
11:45 36.57 36.57 36.57 36.57 0.3K
11:46 36.49 36.49 36.49 36.49 0.3K
11:47 36.71 36.71 36.71 36.71 1.5K
11:48 36.71 36.71 36.71 36.71 0.1K
11:49 36.71 36.71 36.69 36.69 0.2K
11:50 36.69 36.69 36.69 36.69 0.1K
11:51 36.69 36.69 36.69 36.69 1.1K
11:52 36.69 36.69 36.69 36.69 0.7K
11:53 36.69 36.69 36.69 36.69 0.0K
11:54 36.69 36.69 36.69 36.69 0.0K
11:55 36.69 36.69 36.69 36.69 0.1K
11:56 36.69 36.69 36.69 36.69 0.1K
11:57 36.69 36.69 36.69 36.69 0.1K
11:58 36.69 36.69 36.69 36.69 0.0K
11:59 36.69 36.98 36.69 36.98 0.6K
12:00 36.98 36.98 36.81 36.81 0.2K
12:01 36.81 36.81 36.81 36.81 0.3K
12:02 36.81 36.81 36.75 36.75 0.3K
12:03 36.75 36.75 36.75 36.75 0.1K
12:04 36.75 36.75 36.75 36.75 0.0K
12:05 36.75 36.75 36.75 36.75 0.0K
12:06 36.75 36.75 36.75 36.75 1.0K
12:07 36.75 36.75 36.75 36.75 0.0K
12:08 36.78 36.80 36.78 36.80 2.0K
12:09 36.80 36.80 36.80 36.80 0.2K
12:10 36.80 36.80 36.80 36.80 0.0K
12:11 36.80 36.80 36.79 36.79 0.2K
12:12 36.79 36.79 36.79 36.79 0.5K
12:13 36.79 36.79 36.79 36.79 0.9K
12:14 36.79 36.79 36.79 36.79 0.2K
12:15 36.79 36.79 36.79 36.79 0.0K
12:16 36.79 36.79 36.79 36.79 0.0K
12:17 36.79 36.79 36.79 36.79 0.0K
12:18 37.06 37.16 37.06 37.08 3.2K
12:19 37.08 37.08 37.08 37.08 0.3K
12:20 37.08 37.08 37.08 37.08 0.0K
12:21 36.87 36.87 36.65 36.65 3.8K
12:22 36.65 36.65 36.65 36.65 0.1K
12:23 36.65 36.65 36.65 36.65 0.4K
12:24 36.65 36.93 36.65 36.93 1.4K
12:25 36.93 36.93 36.93 36.93 0.2K
12:26 36.93 36.93 36.93 36.93 0.1K
12:27 36.93 36.93 36.93 36.93 0.1K
12:28 36.93 36.93 36.93 36.93 0.0K
12:29 36.93 36.93 36.93 36.93 0.2K
12:30 36.93 36.93 36.72 36.72 0.5K
12:31 36.72 36.72 36.72 36.72 0.5K
12:32 36.72 36.72 36.72 36.72 0.3K
12:33 36.72 36.72 36.60 36.60 0.6K
12:34 36.60 36.60 36.60 36.60 0.1K
12:35 36.60 36.67 36.60 36.67 0.2K
12:36 36.87 36.87 36.87 36.87 0.4K
12:37 36.87 36.90 36.87 36.90 0.5K
12:38 36.90 36.90 36.90 36.90 0.0K
12:39 36.90 37.03 36.90 37.03 1.7K
12:40 37.03 37.03 37.03 37.03 0.3K
12:41 37.03 37.03 37.03 37.03 0.1K
12:42 37.03 37.03 37.03 37.03 0.0K
12:43 37.03 37.26 37.03 37.06 2.9K
12:44 37.06 37.06 37.06 37.06 0.0K
12:45 37.07 37.07 37.07 37.07 0.3K
12:46 37.07 37.07 37.07 37.07 0.0K
12:47 37.07 37.07 37.07 37.07 0.8K
12:48 37.42 37.42 37.42 37.42 0.8K
12:49 37.42 37.42 37.42 37.42 0.0K
12:50 37.27 37.27 37.27 37.27 0.1K
12:51 37.27 37.52 37.27 37.52 1.7K
12:52 37.52 37.52 37.52 37.52 0.2K
12:53 37.52 37.52 37.52 37.52 0.0K
12:54 37.52 37.52 37.52 37.52 0.1K
12:55 37.52 37.52 37.52 37.52 0.3K
12:56 37.52 37.52 37.52 37.52 0.2K
12:57 37.52 37.52 37.52 37.52 0.0K
12:58 37.52 37.52 37.52 37.52 0.1K
12:59 37.34 37.48 37.34 37.48 1.7K
13:00 37.48 37.48 37.48 37.48 2.5K
13:01 37.48 37.48 37.48 37.48 1.8K
13:02 37.37 37.37 37.37 37.37 1.7K
13:03 37.37 37.37 37.37 37.37 0.0K
13:04 37.37 37.37 37.37 37.37 0.0K
13:05 37.37 37.37 37.37 37.37 0.0K
13:06 37.37 37.37 37.30 37.30 1.1K
13:07 37.30 37.38 37.30 37.30 2.6K
13:08 37.30 37.30 37.30 37.30 0.3K
13:09 37.30 37.30 37.30 37.30 0.1K
13:10 37.30 37.30 37.30 37.30 0.0K
13:11 37.30 37.30 37.30 37.30 0.1K
13:12 37.30 37.30 37.30 37.30 0.1K
13:13 37.30 37.30 37.30 37.30 0.0K
13:14 37.30 37.30 37.30 37.30 0.1K
13:15 37.30 37.30 37.30 37.30 0.0K
13:16 37.30 37.30 37.30 37.30 0.9K
13:17 37.30 37.30 37.30 37.30 0.3K
13:18 37.29 37.29 37.29 37.29 0.1K
13:19 37.29 37.29 37.29 37.29 0.0K
13:20 37.29 37.29 37.29 37.29 0.2K
13:21 37.29 37.53 37.29 37.36 3.2K
13:22 37.36 37.53 37.36 37.53 0.1K
13:23 37.53 37.53 37.53 37.53 0.0K
13:24 37.53 37.53 37.53 37.53 0.0K
13:25 37.53 37.65 37.53 37.65 1.9K
13:26 37.65 37.65 37.65 37.65 0.6K
13:27 37.65 37.65 37.65 37.65 0.5K
13:28 37.65 37.73 37.65 37.73 0.6K
13:29 37.73 37.73 37.73 37.73 0.2K
13:30 37.69 37.69 37.69 37.69 1.2K
13:31 37.61 37.61 37.61 37.61 4.2K
13:32 37.80 37.80 37.80 37.80 0.4K
13:33 37.80 37.80 37.54 37.54 1.2K
13:34 37.54 37.54 37.48 37.48 0.3K
13:35 37.48 37.48 37.48 37.48 0.7K
13:36 37.48 37.48 37.48 37.48 0.0K
13:37 37.25 37.50 37.25 37.50 1.9K
13:38 37.52 37.52 37.52 37.52 0.4K
13:39 37.52 37.52 36.97 36.97 2.4K
13:40 36.97 36.97 36.97 36.97 0.1K
13:41 36.97 37.14 36.97 37.14 0.2K
13:42 37.14 37.14 37.02 37.07 6.5K
13:43 37.07 37.07 37.07 37.07 0.2K
13:44 37.07 37.07 37.07 37.07 0.0K
13:45 37.07 37.07 36.75 36.75 1.3K
13:46 36.75 36.99 36.75 36.88 1.0K
13:47 36.81 36.81 36.54 36.54 7.3K
13:48 36.55 36.58 36.55 36.58 4.0K
13:49 36.58 36.58 36.58 36.58 2.6K
13:50 36.58 36.85 36.58 36.85 2.6K
13:51 36.71 36.95 36.71 36.95 0.5K
13:52 36.95 37.22 36.95 37.22 0.6K
13:53 36.85 36.85 36.85 36.85 2.1K
13:54 36.85 36.85 36.85 36.85 0.1K
13:55 36.82 36.82 36.82 36.82 0.7K
13:56 36.68 36.68 36.68 36.68 0.4K
13:57 36.68 36.68 36.68 36.68 0.6K
13:58 36.68 36.68 36.68 36.68 0.3K
13:59 36.68 36.68 36.68 36.68 0.0K
14:00 36.27 36.27 36.27 36.27 0.2K
14:01 36.27 36.56 36.27 36.56 0.4K
14:02 36.51 36.51 36.51 36.51 0.3K
14:03 36.52 36.71 36.52 36.53 0.9K
14:04 36.74 36.74 36.74 36.74 0.7K
14:05 36.74 36.74 36.74 36.74 0.1K
14:06 36.74 36.74 36.74 36.74 0.1K
14:07 36.74 36.79 36.74 36.79 0.6K
14:08 36.86 36.86 36.76 36.76 0.7K
14:09 36.76 36.76 36.76 36.76 0.0K
14:10 36.76 36.86 36.76 36.86 0.3K
14:11 36.86 36.86 36.86 36.86 0.0K
14:12 36.86 36.86 36.86 36.86 0.1K
14:13 36.86 36.86 36.78 36.78 0.1K
14:14 36.76 36.76 36.76 36.76 0.4K
14:15 36.76 36.76 36.76 36.76 0.0K
14:16 36.76 36.85 36.76 36.85 0.2K
14:17 36.76 36.76 36.76 36.76 3.0K
14:18 36.76 36.84 36.72 36.72 5.7K
14:19 36.72 36.72 36.72 36.72 0.2K
14:20 36.72 36.72 36.72 36.72 0.0K
14:21 36.72 36.72 36.72 36.72 0.0K
14:22 36.72 36.83 36.72 36.83 2.7K
14:23 36.70 36.70 36.70 36.70 0.4K
14:24 36.70 36.70 36.58 36.58 2.8K
14:25 36.58 36.58 36.58 36.58 0.4K
14:26 36.56 36.56 36.50 36.50 1.4K
14:27 36.50 36.50 36.50 36.50 0.0K
14:28 36.50 36.50 36.50 36.50 0.0K
14:29 36.50 36.50 36.50 36.50 0.1K
14:30 36.35 36.35 36.35 36.35 0.1K
14:31 36.35 36.62 36.32 36.32 1.5K
14:32 36.32 36.33 36.11 36.11 4.5K
14:33 36.11 36.11 36.02 36.02 0.4K
14:34 36.02 36.02 36.02 36.02 0.1K
14:35 35.92 35.97 35.92 35.97 0.9K
14:36 35.97 35.97 35.93 35.93 1.4K
14:37 36.06 36.06 36.06 36.06 0.9K
14:38 36.06 36.06 36.06 36.06 0.1K
14:39 36.10 36.10 35.89 35.89 4.9K
14:40 35.89 35.89 35.89 35.89 0.2K
14:41 35.89 36.00 35.89 36.00 0.1K
14:42 36.00 36.00 36.00 36.00 0.2K
14:43 36.00 36.00 36.00 36.00 0.4K
14:44 36.00 36.00 36.00 36.00 0.2K
14:45 36.00 36.00 36.00 36.00 0.0K
14:46 36.00 36.12 35.75 35.75 8.2K
14:47 35.75 35.75 35.70 35.70 0.3K
14:48 35.79 35.79 35.71 35.71 11.1K
14:49 35.71 35.86 35.71 35.86 3.1K
14:50 35.86 35.86 35.86 35.86 0.1K
14:51 35.86 35.86 35.86 35.86 0.1K
14:52 36.08 36.08 36.08 36.08 0.5K
14:53 36.08 36.08 36.08 36.08 0.1K
14:54 36.08 36.08 36.08 36.08 0.2K
14:55 36.08 36.08 35.85 35.85 5.7K
14:56 35.85 35.85 35.85 35.85 0.2K
14:57 35.85 35.85 35.85 35.85 0.0K
14:58 35.85 35.85 35.85 35.85 0.1K
14:59 35.85 35.85 35.85 35.85 0.1K
15:00 35.85 35.85 35.80 35.80 0.4K
15:01 35.80 35.82 35.80 35.82 0.2K
15:02 35.82 35.82 35.82 35.82 0.1K
15:03 35.89 36.02 35.89 36.01 5.5K
15:04 35.82 35.82 35.82 35.82 1.3K
15:05 35.82 35.82 35.82 35.82 0.1K
15:06 35.82 35.82 35.82 35.82 0.6K
15:07 35.65 35.65 35.65 35.65 0.4K
15:08 35.65 35.65 35.65 35.65 0.0K
15:09 35.65 35.65 35.20 35.20 101.7K
15:10 35.20 35.20 35.20 35.20 0.1K
15:11 35.20 35.20 35.20 35.20 0.1K
15:12 35.50 35.50 35.50 35.50 0.9K
15:13 35.50 35.50 35.50 35.50 0.1K
15:14 35.50 35.50 35.50 35.50 0.0K
15:15 35.50 35.52 35.50 35.52 0.5K
15:16 35.51 35.51 35.46 35.46 2.8K
15:17 35.46 35.46 35.46 35.46 0.0K
15:18 35.46 35.46 35.40 35.44 0.9K
15:19 35.30 35.49 35.30 35.49 1.1K
15:20 35.49 35.49 35.49 35.49 0.0K
15:21 35.30 35.30 35.30 35.30 0.5K
15:22 35.30 35.40 35.30 35.40 0.3K
15:23 35.30 35.40 35.30 35.40 0.3K
15:24 35.40 35.40 35.22 35.22 1.9K
15:25 35.28 35.39 35.28 35.39 1.0K
15:26 35.39 35.52 35.39 35.52 6.7K
15:27 35.52 35.52 35.52 35.52 6.3K
15:28 35.70 35.70 35.70 35.70 0.3K
15:29 35.70 35.84 35.70 35.84 4.8K
15:30 35.84 35.95 35.84 35.95 0.1K
15:31 35.95 35.95 35.77 35.77 0.6K
15:32 35.98 36.25 35.98 36.25 18.3K
15:33 36.25 36.25 36.25 36.25 0.0K
15:34 36.25 36.25 36.25 36.25 0.4K
15:35 36.25 36.25 35.99 36.15 2.7K
15:36 36.15 36.66 36.15 36.66 18.7K
15:37 36.66 36.66 36.47 36.49 2.8K
15:38 36.49 36.49 36.49 36.49 0.1K
15:39 36.49 36.76 36.49 36.76 2.9K
15:40 36.86 36.86 36.86 36.86 0.1K
15:41 36.81 36.81 36.75 36.75 11.7K
15:42 36.75 36.75 36.62 36.62 0.3K
15:43 36.70 36.80 36.70 36.80 0.7K
15:44 36.80 36.80 36.80 36.80 0.1K
15:45 36.70 36.70 36.70 36.70 0.4K
15:46 36.70 36.79 36.70 36.79 1.7K
15:47 36.79 36.79 36.79 36.79 0.0K
15:48 36.79 36.79 36.60 36.60 0.5K
15:49 36.74 36.74 36.61 36.61 5.4K
15:50 36.61 36.61 36.61 36.61 0.2K
15:51 36.91 36.91 36.86 36.86 2.2K
15:52 36.86 36.86 36.73 36.73 0.6K
15:53 36.79 36.80 36.66 36.77 5.8K
15:54 36.77 36.77 36.64 36.77 7.3K
15:55 36.77 36.77 36.77 36.77 0.7K
15:56 36.77 36.81 36.77 36.79 8.6K
15:57 36.64 36.69 36.63 36.64 5.0K
15:58 36.64 36.72 36.64 36.72 3.2K
15:59 36.73 36.78 36.73 36.78 12.1K
16:00 36.78 37.99 36.69 36.84 62.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar