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 34.01 34.84 33.20 34.34 15.5K
09:32 34.34 34.34 34.34 34.34 0.2K
09:33 34.16 34.16 33.97 34.03 7.1K
09:34 33.81 33.81 33.81 33.81 0.2K
09:35 33.81 33.81 33.81 33.81 0.3K
09:36 33.81 33.97 33.81 33.97 0.4K
09:37 33.97 34.07 33.80 33.80 3.5K
09:38 33.80 33.80 33.80 33.80 0.1K
09:39 33.80 33.80 33.80 33.80 0.1K
09:40 33.80 33.80 33.56 33.56 7.9K
09:41 33.56 33.75 33.56 33.75 0.9K
09:42 33.43 33.61 33.43 33.61 1.0K
09:43 33.61 33.79 33.45 33.45 1.8K
09:44 33.50 33.51 33.50 33.51 2.5K
09:45 33.51 33.51 33.48 33.48 0.3K
09:46 33.91 33.91 33.50 33.50 7.6K
09:47 33.50 33.95 33.27 33.95 0.9K
09:48 33.63 33.63 33.63 33.63 1.0K
09:49 33.60 33.60 33.60 33.60 2.8K
09:50 33.19 33.28 33.19 33.28 0.7K
09:51 33.50 33.50 33.50 33.50 1.3K
09:52 33.61 33.61 33.40 33.40 5.2K
09:53 33.40 33.50 33.40 33.48 2.5K
09:54 33.30 33.50 33.30 33.50 1.8K
09:55 33.50 33.50 33.30 33.31 1.0K
09:56 33.40 33.40 33.40 33.40 0.3K
09:57 33.40 33.40 33.40 33.40 1.2K
09:58 33.40 33.40 33.40 33.40 0.1K
09:59 33.40 33.40 33.24 33.24 0.6K
10:00 33.24 33.31 33.24 33.31 1.5K
10:01 33.31 33.40 33.31 33.40 0.9K
10:02 33.40 33.40 33.27 33.27 0.2K
10:03 33.27 33.47 33.27 33.47 0.7K
10:04 33.47 33.47 33.33 33.33 0.2K
10:05 33.33 33.33 33.33 33.33 0.3K
10:06 33.33 33.33 33.33 33.33 0.1K
10:07 33.33 33.33 33.33 33.33 4.0K
10:08 33.33 33.66 33.33 33.65 1.7K
10:09 33.65 33.65 33.65 33.65 0.2K
10:10 33.65 33.65 33.65 33.65 0.2K
10:11 33.65 33.65 33.65 33.65 2.1K
10:12 33.65 33.65 33.65 33.65 0.1K
10:13 33.65 33.65 33.65 33.65 0.2K
10:14 33.65 33.65 33.65 33.65 0.6K
10:15 33.65 33.65 33.65 33.65 0.7K
10:16 33.71 33.74 33.71 33.72 3.4K
10:17 33.68 33.81 33.68 33.81 1.4K
10:18 33.81 33.87 33.74 33.87 1.4K
10:19 33.87 33.87 33.87 33.87 0.3K
10:20 33.87 33.87 33.55 33.55 0.5K
10:21 33.55 33.55 33.55 33.55 0.1K
10:22 33.72 33.82 33.72 33.82 0.3K
10:23 33.82 33.82 33.82 33.82 0.0K
10:24 33.82 33.82 33.72 33.72 0.2K
10:25 33.72 33.72 33.64 33.64 3.0K
10:26 33.65 33.71 33.65 33.71 1.0K
10:27 33.66 33.74 33.66 33.74 4.0K
10:28 33.74 33.74 33.62 33.72 3.0K
10:29 33.72 33.72 33.72 33.72 0.1K
10:30 33.72 33.72 33.72 33.72 0.1K
10:31 33.72 33.77 33.71 33.71 6.5K
10:32 33.71 33.71 33.71 33.71 0.0K
10:33 33.71 33.71 33.71 33.71 0.2K
10:34 33.76 33.76 33.68 33.70 3.0K
10:35 33.70 33.82 33.69 33.69 4.5K
10:36 33.69 33.69 33.62 33.63 6.0K
10:37 33.61 33.85 33.61 33.82 11.5K
10:38 33.74 34.00 33.72 33.72 5.6K
10:39 33.71 33.71 33.68 33.68 6.6K
10:40 33.71 33.72 33.70 33.72 16.1K
10:41 33.73 33.87 33.73 33.76 7.2K
10:42 34.00 34.00 33.75 33.75 9.2K
10:43 33.77 33.86 33.77 33.83 8.6K
10:44 33.83 33.86 33.74 33.74 12.3K
10:45 33.70 33.76 33.70 33.75 9.9K
10:46 33.83 33.86 33.76 33.78 4.9K
10:47 33.78 33.79 33.73 33.79 5.6K
10:48 33.75 33.79 33.75 33.78 8.0K
10:49 33.80 33.81 33.74 33.74 4.7K
10:50 33.72 33.72 33.68 33.72 3.7K
10:51 33.70 33.78 33.70 33.78 2.2K
10:52 33.71 33.86 33.71 33.86 7.7K
10:53 33.86 33.86 33.86 33.86 1.5K
10:54 33.86 33.92 33.86 33.92 6.2K
10:55 33.92 34.08 33.92 34.08 11.1K
10:56 34.07 34.32 34.07 34.09 4.3K
10:57 34.09 34.18 34.09 34.16 4.4K
10:58 34.17 34.28 34.17 34.19 7.4K
10:59 34.28 34.31 34.28 34.31 2.5K
11:00 34.34 34.50 34.34 34.37 1.8K
11:01 34.37 34.50 34.37 34.50 3.0K
11:02 34.50 34.50 34.26 34.26 0.8K
11:03 34.26 34.26 34.26 34.26 0.2K
11:04 34.26 35.20 34.26 35.20 7.6K
11:05 35.30 35.30 35.23 35.23 2.5K
11:06 35.23 35.30 35.23 35.30 0.7K
11:07 35.17 35.17 35.02 35.06 3.1K
11:08 35.06 35.06 34.94 34.94 0.8K
11:09 34.94 35.05 34.94 35.05 2.5K
11:10 34.86 34.86 34.79 34.79 4.3K
11:11 35.24 35.24 34.66 34.66 3.9K
11:12 34.66 34.66 34.66 34.66 0.3K
11:13 34.66 35.05 34.66 35.05 0.7K
11:14 35.09 35.09 35.09 35.09 0.3K
11:15 35.09 35.09 35.02 35.02 0.9K
11:16 34.98 35.09 34.98 35.09 0.8K
11:17 34.96 35.14 34.95 34.95 1.0K
11:18 35.07 35.07 35.07 35.07 2.1K
11:19 35.07 35.23 35.07 35.07 0.4K
11:20 35.07 35.07 34.90 34.90 0.6K
11:21 34.90 34.90 34.90 34.90 0.3K
11:22 34.90 34.90 34.90 34.90 0.2K
11:23 34.90 34.90 34.90 34.90 0.1K
11:24 34.90 34.90 34.90 34.90 0.1K
11:25 35.02 35.02 35.02 35.02 0.1K
11:26 35.02 35.02 34.91 34.91 1.0K
11:27 34.91 34.97 34.91 34.91 0.9K
11:28 34.95 34.97 34.85 34.92 3.2K
11:29 34.92 34.92 34.92 34.92 0.3K
11:30 34.92 34.92 34.92 34.92 0.0K
11:31 34.92 34.92 34.92 34.92 0.2K
11:32 34.92 35.05 34.92 35.05 8.8K
11:33 35.05 35.20 35.05 35.20 0.4K
11:34 35.20 35.20 35.09 35.09 0.5K
11:35 35.09 35.10 34.96 34.96 3.5K
11:36 35.08 35.08 35.08 35.08 0.1K
11:37 35.08 35.08 35.08 35.08 0.7K
11:38 35.08 35.12 35.08 35.12 2.2K
11:39 35.12 35.12 35.08 35.08 1.2K
11:40 35.08 35.32 35.08 35.28 3.0K
11:41 35.28 35.28 35.24 35.24 0.2K
11:42 35.24 35.24 35.12 35.12 0.7K
11:43 35.12 35.51 35.12 35.51 0.8K
11:44 35.51 35.51 35.51 35.51 0.1K
11:45 35.42 35.42 35.18 35.18 2.3K
11:46 35.18 35.60 35.18 35.60 4.0K
11:47 35.60 35.60 35.49 35.49 0.5K
11:48 35.36 35.36 35.36 35.36 0.7K
11:49 35.36 35.36 35.36 35.36 0.2K
11:50 35.36 35.67 35.36 35.52 5.3K
11:51 35.65 36.12 35.52 36.12 10.4K
11:52 36.12 36.12 36.12 36.12 0.4K
11:53 35.73 35.73 35.73 35.73 0.3K
11:54 35.73 36.30 35.73 36.30 0.9K
11:55 36.30 36.30 35.76 35.90 2.7K
11:56 35.73 35.73 35.73 35.73 0.3K
11:57 35.73 35.73 35.73 35.73 0.1K
11:58 35.73 35.73 35.73 35.73 0.1K
11:59 35.79 35.79 35.79 35.79 0.2K
12:00 36.25 36.25 36.00 36.00 4.0K
12:01 35.74 35.74 35.74 35.74 0.2K
12:02 35.74 35.74 35.74 35.74 0.1K
12:03 35.74 35.74 35.74 35.74 0.0K
12:04 35.74 36.32 35.74 36.21 1.1K
12:05 36.21 36.21 36.21 36.21 0.0K
12:06 36.21 36.21 36.21 36.21 0.2K
12:07 36.33 36.33 36.33 36.33 0.6K
12:08 36.38 36.38 36.38 36.38 0.4K
12:09 36.38 36.40 36.26 36.34 3.1K
12:10 36.34 36.34 36.34 36.34 0.0K
12:11 36.34 36.34 36.26 36.26 0.2K
12:12 36.26 36.26 36.26 36.26 0.2K
12:13 36.41 36.71 36.41 36.67 11.4K
12:14 36.67 36.67 36.40 36.40 8.8K
12:15 36.61 36.67 36.46 36.67 11.7K
12:16 36.56 36.56 36.48 36.48 1.4K
12:17 36.33 36.56 36.33 36.56 8.6K
12:18 36.56 36.56 36.38 36.44 3.6K
12:19 36.44 36.60 36.44 36.60 1.7K
12:20 36.52 36.63 36.52 36.63 4.0K
12:21 36.55 36.55 36.48 36.53 2.5K
12:22 36.53 36.53 36.53 36.53 1.1K
12:23 36.53 36.53 36.53 36.53 0.1K
12:24 36.53 36.53 36.53 36.53 0.2K
12:25 36.53 36.53 36.53 36.53 1.2K
12:26 36.53 36.53 36.44 36.44 1.2K
12:27 36.49 36.49 36.45 36.45 2.2K
12:28 36.45 36.45 36.45 36.45 0.1K
12:29 36.45 36.45 36.45 36.45 0.9K
12:30 36.41 36.41 36.41 36.41 2.5K
12:31 36.34 36.37 36.27 36.37 5.5K
12:32 36.37 36.48 36.37 36.48 0.6K
12:33 36.48 36.48 36.48 36.48 0.3K
12:34 36.48 36.48 36.48 36.48 0.1K
12:35 36.48 36.48 36.48 36.48 1.6K
12:36 36.48 36.48 36.48 36.48 0.1K
12:37 36.48 36.48 36.48 36.48 0.9K
12:38 36.48 36.68 36.48 36.68 0.2K
12:39 36.68 36.68 36.68 36.68 1.2K
12:40 36.68 36.68 36.64 36.64 9.8K
12:41 36.64 36.64 36.64 36.64 3.4K
12:42 36.64 36.64 36.64 36.64 0.2K
12:43 36.64 36.64 36.64 36.64 1.4K
12:44 36.64 36.64 36.53 36.53 0.4K
12:45 36.53 36.57 36.00 36.00 202.7K
12:46 36.00 36.56 36.00 36.56 1.0K
12:47 36.56 36.56 36.56 36.56 0.0K
12:48 36.28 36.28 36.27 36.27 0.3K
12:49 36.27 36.27 36.27 36.27 0.2K
12:50 36.42 36.42 36.42 36.42 0.4K
12:51 36.42 36.42 36.42 36.42 0.1K
12:52 36.42 36.42 36.26 36.26 2.2K
12:53 36.26 36.26 36.06 36.06 1.9K
12:54 36.06 36.06 36.02 36.02 0.6K
12:55 36.02 36.02 36.02 36.02 0.0K
12:56 36.02 36.02 36.01 36.01 0.2K
12:57 36.01 36.01 36.01 36.01 0.0K
12:58 36.01 36.01 36.01 36.01 0.8K
12:59 36.01 36.01 36.01 36.01 0.1K
13:00 36.01 36.02 36.01 36.02 0.3K
13:01 35.99 35.99 35.99 35.99 0.8K
13:02 35.99 35.99 35.91 35.91 0.1K
13:03 35.91 35.95 35.90 35.95 0.3K
13:04 35.95 36.08 35.95 36.08 1.0K
13:05 36.02 36.02 36.02 36.02 0.1K
13:06 35.89 36.04 35.89 36.04 2.9K
13:07 36.04 36.04 36.04 36.04 0.2K
13:08 36.04 36.12 36.04 36.12 1.0K
13:09 36.12 36.12 36.12 36.12 0.0K
13:10 36.12 36.12 36.12 36.12 0.1K
13:11 36.12 36.17 36.12 36.17 0.1K
13:12 36.17 36.17 36.17 36.17 0.1K
13:13 36.17 36.17 36.17 36.17 0.0K
13:14 36.17 36.17 36.00 36.00 0.2K
13:15 36.00 36.00 36.00 36.00 0.6K
13:16 36.00 36.10 36.00 36.10 3.9K
13:17 36.10 36.10 36.10 36.10 0.1K
13:18 36.10 36.23 36.10 36.23 0.6K
13:19 36.39 36.39 36.39 36.39 5.4K
13:20 36.39 36.72 36.39 36.72 0.4K
13:21 36.72 36.72 36.48 36.48 3.6K
13:22 36.48 36.48 36.48 36.48 0.1K
13:23 36.48 36.48 36.48 36.48 0.1K
13:24 36.48 36.55 36.48 36.55 0.4K
13:25 36.55 36.55 36.55 36.55 0.1K
13:26 36.55 36.55 36.55 36.55 0.0K
13:27 36.55 36.55 36.55 36.55 0.2K
13:28 36.55 36.55 36.55 36.55 0.1K
13:29 36.62 36.62 36.55 36.55 5.6K
13:30 36.55 36.55 36.55 36.55 0.0K
13:31 36.65 36.65 36.65 36.65 0.3K
13:32 36.65 36.65 36.65 36.65 0.7K
13:33 36.65 36.65 36.50 36.51 0.5K
13:34 36.51 36.74 36.51 36.61 1.1K
13:35 36.74 36.74 36.74 36.74 0.5K
13:36 36.63 36.69 36.63 36.69 5.3K
13:37 36.69 36.69 36.63 36.66 0.6K
13:38 36.66 36.66 36.66 36.66 0.1K
13:39 36.66 36.66 36.66 36.66 1.1K
13:40 36.61 36.66 36.61 36.66 1.1K
13:41 36.66 36.66 36.66 36.66 0.1K
13:42 36.59 36.59 36.59 36.59 0.2K
13:43 36.61 36.74 36.61 36.74 2.0K
13:44 36.74 36.78 36.70 36.70 1.2K
13:45 36.70 36.70 36.61 36.61 0.5K
13:46 36.61 36.61 36.61 36.61 0.1K
13:47 36.61 36.78 36.61 36.78 0.4K
13:48 36.78 36.78 36.64 36.64 1.0K
13:49 36.64 36.64 36.64 36.64 0.3K
13:50 36.59 36.59 36.59 36.59 0.8K
13:51 36.59 36.59 36.59 36.59 0.1K
13:52 36.59 36.68 36.59 36.68 5.0K
13:53 36.65 36.65 36.65 36.65 4.2K
13:54 36.65 36.65 36.65 36.65 0.0K
13:55 36.65 36.65 36.51 36.51 1.5K
13:56 36.51 36.51 36.51 36.51 1.1K
13:57 36.51 36.51 36.37 36.42 3.3K
13:58 36.42 36.42 36.42 36.42 0.1K
13:59 36.42 36.42 36.42 36.42 0.0K
14:00 36.42 36.42 36.42 36.42 0.2K
14:01 36.58 36.58 36.58 36.58 0.1K
14:02 36.58 36.58 36.58 36.58 0.0K
14:03 36.58 36.58 36.58 36.58 0.1K
14:04 36.58 36.58 36.58 36.58 0.0K
14:05 36.58 36.58 36.55 36.55 0.3K
14:06 36.55 36.55 36.55 36.55 0.1K
14:07 36.35 36.35 36.35 36.35 0.8K
14:08 36.35 36.35 36.35 36.35 0.0K
14:09 36.35 36.35 36.35 36.35 0.1K
14:10 36.35 36.35 36.35 36.35 0.1K
14:11 36.35 36.35 36.35 36.35 0.0K
14:12 36.35 36.35 36.35 36.35 0.0K
14:13 36.35 36.35 36.35 36.35 0.3K
14:14 36.41 36.41 36.36 36.36 1.9K
14:15 36.36 36.42 36.36 36.42 0.2K
14:16 36.31 36.32 36.31 36.32 2.1K
14:17 36.32 36.32 36.32 36.32 0.2K
14:18 36.22 36.38 36.22 36.37 0.3K
14:19 36.37 36.37 36.30 36.30 0.6K
14:20 36.30 36.30 36.30 36.30 0.4K
14:21 36.30 36.30 36.30 36.30 0.7K
14:22 36.30 36.30 36.30 36.30 0.1K
14:23 36.30 36.30 36.26 36.29 0.9K
14:24 36.22 36.30 36.21 36.21 2.0K
14:25 36.21 36.23 36.21 36.23 0.2K
14:26 36.21 36.21 36.21 36.21 0.5K
14:27 36.21 36.30 36.21 36.30 3.5K
14:28 36.30 36.30 36.20 36.20 0.6K
14:29 36.20 36.20 36.20 36.20 0.1K
14:30 36.20 36.20 36.20 36.20 0.1K
14:31 36.20 36.31 36.15 36.15 0.6K
14:32 36.10 36.10 36.01 36.01 1.2K
14:33 36.01 36.01 36.01 36.01 0.2K
14:34 36.10 36.10 36.00 36.00 0.4K
14:35 36.00 36.07 36.00 36.07 1.9K
14:36 36.07 36.07 36.07 36.07 0.0K
14:37 36.01 36.01 36.00 36.00 2.3K
14:38 36.00 36.00 36.00 36.00 0.5K
14:39 36.09 36.09 35.88 35.88 0.9K
14:40 35.88 36.09 35.88 36.09 0.2K
14:41 35.88 35.88 35.88 35.88 0.5K
14:42 35.88 35.90 35.88 35.90 0.7K
14:43 35.90 35.90 35.90 35.90 0.3K
14:44 35.90 35.90 35.90 35.90 0.0K
14:45 36.02 36.02 36.02 36.02 0.3K
14:46 36.02 36.02 36.02 36.02 0.0K
14:47 36.04 36.04 36.04 36.04 0.7K
14:48 36.04 36.04 35.72 35.72 0.6K
14:49 35.72 35.72 35.72 35.72 0.0K
14:50 35.72 35.72 35.72 35.72 0.2K
14:51 35.72 35.78 35.66 35.78 1.1K
14:52 35.78 35.79 35.48 35.48 1.7K
14:53 35.89 35.89 35.50 35.72 1.7K
14:54 35.48 35.79 35.40 35.41 2.3K
14:55 35.45 35.45 35.41 35.42 1.1K
14:56 35.41 35.48 35.40 35.48 3.1K
14:57 35.48 35.48 35.24 35.24 2.4K
14:58 35.24 35.39 35.24 35.39 2.7K
14:59 35.39 35.39 35.10 35.10 2.9K
15:00 35.10 35.14 35.10 35.14 1.5K
15:01 35.14 35.14 35.12 35.13 1.6K
15:02 35.13 35.13 35.08 35.08 1.9K
15:03 35.07 35.07 35.00 35.00 1.6K
15:04 35.00 35.03 35.00 35.03 2.2K
15:05 35.24 35.24 35.03 35.04 1.9K
15:06 35.11 35.11 35.09 35.11 2.8K
15:07 35.11 35.11 35.01 35.01 1.6K
15:08 35.01 35.20 35.00 35.20 1.7K
15:09 35.21 35.21 35.04 35.04 1.3K
15:10 35.04 35.06 35.03 35.06 2.6K
15:11 35.06 35.09 35.06 35.09 3.2K
15:12 35.05 35.10 35.05 35.10 3.8K
15:13 35.07 35.07 35.06 35.06 2.9K
15:14 35.06 35.15 35.06 35.15 6.8K
15:15 35.21 35.26 35.18 35.19 3.4K
15:16 35.19 35.28 35.13 35.28 3.9K
15:17 35.28 35.54 35.28 35.54 5.1K
15:18 35.72 35.72 35.67 35.67 1.0K
15:19 35.67 35.75 35.67 35.75 0.6K
15:20 35.75 35.75 35.75 35.75 0.0K
15:21 35.75 35.75 35.59 35.59 0.4K
15:22 35.79 35.79 35.79 35.79 4.6K
15:23 35.79 35.85 35.79 35.85 2.7K
15:24 35.85 35.85 35.85 35.85 0.1K
15:25 35.85 35.85 35.85 35.85 0.1K
15:26 35.85 35.85 35.85 35.85 0.2K
15:27 35.85 35.85 35.85 35.85 0.6K
15:28 35.85 35.90 35.85 35.90 0.3K
15:29 35.95 36.00 35.95 36.00 2.8K
15:30 36.00 36.00 35.97 35.97 0.5K
15:31 35.91 35.91 35.91 35.91 2.1K
15:32 35.91 35.91 35.91 35.91 0.2K
15:33 35.91 36.03 35.91 36.03 0.5K
15:34 36.03 36.03 36.03 36.03 0.1K
15:35 36.03 36.03 35.86 35.95 2.4K
15:36 35.97 35.97 35.97 35.97 0.4K
15:37 35.97 35.97 35.97 35.97 0.2K
15:38 35.97 35.99 35.97 35.99 0.6K
15:39 36.04 36.04 35.94 35.94 0.6K
15:40 35.94 35.94 35.94 35.94 0.2K
15:41 35.94 35.94 35.89 35.89 0.3K
15:42 35.89 35.89 35.89 35.89 0.1K
15:43 35.89 35.89 35.89 35.89 0.3K
15:44 35.89 35.89 35.89 35.89 0.6K
15:45 35.89 35.94 35.89 35.94 0.3K
15:46 35.84 35.84 35.82 35.83 4.1K
15:47 35.83 35.88 35.83 35.88 1.3K
15:48 35.88 35.98 35.88 35.98 1.0K
15:49 35.98 35.98 35.98 35.98 0.6K
15:50 35.98 35.98 35.93 35.93 0.4K
15:51 35.93 36.04 35.93 35.96 3.4K
15:52 35.96 35.97 35.94 35.94 0.9K
15:53 35.94 36.01 35.94 36.01 3.5K
15:54 35.98 35.98 35.94 35.94 1.6K
15:55 35.99 36.12 35.99 36.12 10.8K
15:56 36.15 36.15 36.15 36.15 2.5K
15:57 36.16 36.21 36.16 36.17 7.6K
15:58 36.17 36.20 36.17 36.20 6.0K
15:59 36.20 36.21 36.15 36.16 5.2K
16:00 36.12 36.16 36.12 36.16 34.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar