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 34.21 34.50 34.00 34.00 23.6K
09:32 34.00 34.00 33.73 33.75 0.8K
09:33 34.05 34.08 33.60 33.60 9.6K
09:34 33.25 33.25 33.25 33.25 2.3K
09:35 33.25 33.25 33.25 33.25 0.2K
09:36 33.20 33.41 33.20 33.34 3.2K
09:37 33.34 33.34 33.20 33.20 0.6K
09:38 33.19 33.23 33.19 33.23 0.6K
09:39 33.23 33.23 33.00 33.00 6.7K
09:40 33.13 33.13 33.13 33.13 0.8K
09:41 33.13 33.54 33.13 33.54 4.4K
09:42 33.54 33.54 33.54 33.54 0.1K
09:43 33.55 33.55 33.48 33.48 1.3K
09:44 33.55 33.68 33.55 33.68 0.6K
09:45 33.68 33.68 33.60 33.60 0.7K
09:46 33.73 33.73 33.57 33.57 1.1K
09:47 33.54 33.59 33.54 33.59 0.9K
09:48 33.59 33.68 33.59 33.68 0.3K
09:49 33.68 33.68 33.68 33.68 0.3K
09:50 33.68 33.68 33.37 33.37 8.2K
09:51 33.37 33.37 33.12 33.12 0.4K
09:52 33.12 33.34 33.12 33.34 0.6K
09:53 33.34 33.50 33.34 33.50 1.3K
09:54 33.50 33.50 33.50 33.50 0.7K
09:55 33.50 33.50 33.50 33.50 0.2K
09:56 33.50 33.50 33.50 33.50 0.0K
09:57 33.50 33.50 33.50 33.50 0.1K
09:58 33.27 33.43 33.27 33.43 1.8K
09:59 33.43 33.43 33.43 33.43 0.1K
10:00 33.47 33.47 33.32 33.32 4.7K
10:01 33.51 33.51 33.51 33.51 0.3K
10:02 33.51 33.52 33.44 33.52 0.3K
10:03 33.52 33.52 33.52 33.52 0.3K
10:04 33.44 33.45 33.44 33.45 1.9K
10:05 33.44 33.44 33.35 33.35 0.6K
10:06 33.35 33.35 33.35 33.35 0.2K
10:07 33.35 33.38 33.35 33.38 0.5K
10:08 33.38 33.38 33.38 33.38 0.2K
10:09 33.27 33.30 33.19 33.30 2.1K
10:10 33.31 33.31 33.30 33.30 2.4K
10:11 33.51 33.51 33.51 33.51 0.7K
10:12 33.51 33.51 33.51 33.51 0.2K
10:13 33.51 33.51 33.51 33.51 0.5K
10:14 33.51 33.51 33.51 33.51 0.2K
10:15 33.51 33.51 33.51 33.51 0.1K
10:16 33.51 33.51 33.51 33.51 0.2K
10:17 33.51 33.51 33.30 33.44 0.3K
10:18 33.35 33.40 33.35 33.40 1.1K
10:19 33.30 33.30 33.30 33.30 0.1K
10:20 33.29 33.29 33.25 33.25 1.1K
10:21 33.31 33.31 33.31 33.31 0.3K
10:22 33.31 33.31 33.30 33.30 0.2K
10:23 33.30 33.30 33.14 33.14 0.9K
10:24 33.14 33.20 33.14 33.20 0.3K
10:25 33.20 33.23 33.20 33.23 0.2K
10:26 33.23 33.23 33.23 33.23 0.5K
10:27 33.39 33.39 33.27 33.27 1.6K
10:28 33.27 33.36 33.27 33.36 1.6K
10:29 33.36 33.36 33.36 33.36 0.1K
10:30 33.39 33.39 33.39 33.39 0.9K
10:31 33.19 33.19 33.19 33.19 7.0K
10:32 33.19 33.19 33.19 33.19 0.2K
10:33 33.19 33.43 33.19 33.27 1.0K
10:34 33.27 33.29 33.27 33.29 0.4K
10:35 33.29 33.37 33.28 33.37 0.4K
10:36 33.32 33.32 33.32 33.32 0.2K
10:37 33.32 33.37 33.32 33.37 3.1K
10:38 33.37 33.37 33.37 33.37 0.0K
10:39 33.37 33.54 33.37 33.54 0.5K
10:40 33.54 33.54 33.54 33.54 0.1K
10:41 33.54 33.54 33.54 33.54 0.1K
10:42 33.54 33.54 33.43 33.43 1.3K
10:43 33.29 33.29 33.29 33.29 1.2K
10:44 33.29 33.29 33.29 33.29 0.1K
10:45 33.29 33.29 33.25 33.25 3.0K
10:46 33.25 33.25 33.25 33.25 0.0K
10:47 33.25 33.25 33.25 33.25 0.0K
10:48 33.25 33.25 33.25 33.25 0.0K
10:49 33.25 33.36 33.12 33.36 0.7K
10:50 33.36 33.36 33.24 33.24 0.6K
10:51 33.24 33.24 33.12 33.12 0.1K
10:52 33.12 33.12 33.12 33.12 1.0K
10:53 33.12 33.12 33.01 33.01 0.3K
10:54 33.01 33.03 33.01 33.01 0.3K
10:55 33.01 33.01 32.95 33.00 3.4K
10:56 33.00 33.00 32.81 32.81 0.6K
10:57 32.81 32.81 32.81 32.81 0.2K
10:58 32.91 32.91 32.91 32.91 0.3K
10:59 32.91 32.91 32.85 32.85 0.3K
11:00 32.90 32.91 32.90 32.91 0.4K
11:01 32.98 33.00 32.98 33.00 2.8K
11:02 33.00 33.00 33.00 33.00 0.1K
11:03 33.00 33.00 32.87 32.87 1.6K
11:04 32.87 32.87 32.87 32.87 0.1K
11:05 32.87 32.87 32.87 32.87 0.1K
11:06 32.87 32.87 32.87 32.87 0.1K
11:07 32.87 32.87 32.87 32.87 0.2K
11:08 32.87 32.87 32.87 32.87 1.1K
11:09 32.87 32.92 32.87 32.92 0.4K
11:10 32.92 32.92 32.87 32.87 2.4K
11:11 32.87 32.93 32.87 32.93 1.1K
11:12 32.93 33.00 32.93 33.00 1.6K
11:13 33.00 33.00 32.81 32.81 1.3K
11:14 32.81 32.81 32.81 32.81 0.2K
11:15 32.81 32.81 32.81 32.81 0.2K
11:16 32.81 32.81 32.81 32.81 0.2K
11:17 32.83 32.83 32.83 32.83 0.9K
11:18 32.83 32.90 32.83 32.90 0.6K
11:19 32.90 32.90 32.90 32.90 0.0K
11:20 32.90 32.90 32.90 32.90 0.1K
11:21 32.90 32.90 32.90 32.90 0.1K
11:22 32.90 32.97 32.90 32.97 0.6K
11:23 32.97 32.97 32.97 32.97 0.2K
11:24 32.97 32.97 32.97 32.97 0.1K
11:25 32.97 32.97 32.78 32.78 2.7K
11:26 32.78 32.78 32.78 32.78 0.1K
11:27 32.78 32.78 32.78 32.78 0.9K
11:28 32.78 32.78 32.78 32.78 0.3K
11:29 32.78 32.78 32.65 32.65 0.2K
11:30 32.65 32.65 32.65 32.65 0.0K
11:31 32.65 32.65 32.65 32.65 0.0K
11:32 32.65 32.65 32.65 32.65 0.0K
11:33 32.65 32.68 32.65 32.68 0.6K
11:34 32.68 32.68 32.68 32.68 0.0K
11:35 32.65 32.67 32.65 32.67 1.7K
11:36 32.67 32.67 32.67 32.67 0.0K
11:37 32.67 32.67 32.67 32.67 0.3K
11:38 32.54 32.54 32.54 32.54 0.2K
11:39 32.54 32.71 32.54 32.69 1.6K
11:40 32.69 32.69 32.66 32.66 0.1K
11:41 32.66 32.66 32.66 32.66 0.2K
11:42 32.65 32.65 32.65 32.65 0.3K
11:43 32.65 32.65 32.65 32.65 0.0K
11:44 32.65 32.65 32.65 32.65 0.1K
11:45 32.65 32.75 32.65 32.75 1.4K
11:46 32.75 32.75 32.67 32.67 1.0K
11:47 32.67 32.68 32.67 32.68 0.4K
11:48 32.68 32.68 32.68 32.68 0.1K
11:49 32.67 32.67 32.65 32.65 0.7K
11:50 32.65 32.65 32.65 32.65 0.0K
11:51 32.65 32.72 32.65 32.72 0.2K
11:52 32.72 32.72 32.72 32.72 0.1K
11:53 32.72 32.72 32.72 32.72 0.7K
11:54 32.68 32.68 32.68 32.68 0.5K
11:55 32.68 32.68 32.68 32.68 0.1K
11:56 32.68 32.68 32.68 32.68 0.0K
11:57 32.69 32.78 32.69 32.78 6.5K
11:58 32.78 32.78 32.78 32.78 0.0K
11:59 32.78 32.78 32.78 32.78 0.4K
12:00 32.78 32.78 32.78 32.78 0.1K
12:01 32.78 32.78 32.78 32.78 0.0K
12:02 32.78 32.78 32.78 32.78 0.5K
12:03 32.78 32.78 32.78 32.78 0.6K
12:04 32.78 32.93 32.78 32.93 0.1K
12:05 32.93 32.93 32.93 32.93 0.1K
12:06 32.93 32.93 32.76 32.76 0.4K
12:07 32.76 32.76 32.76 32.76 0.0K
12:08 32.76 32.76 32.75 32.75 0.5K
12:09 32.75 32.75 32.75 32.75 0.1K
12:10 32.75 32.75 32.71 32.71 1.3K
12:11 32.71 32.77 32.71 32.77 0.5K
12:12 32.86 32.86 32.81 32.81 2.1K
12:13 32.81 32.81 32.81 32.81 0.0K
12:14 32.81 32.81 32.81 32.81 0.0K
12:15 32.75 32.75 32.73 32.73 0.6K
12:16 32.73 32.73 32.73 32.73 0.3K
12:17 32.73 32.73 32.73 32.73 0.0K
12:18 32.73 32.73 32.73 32.73 0.0K
12:19 32.73 32.73 32.73 32.73 0.2K
12:20 32.73 32.73 32.64 32.64 0.2K
12:21 32.64 32.73 32.64 32.73 0.2K
12:22 32.73 32.73 32.73 32.73 0.0K
12:23 32.73 32.73 32.64 32.73 0.3K
12:24 32.64 32.70 32.64 32.70 0.8K
12:25 32.70 32.70 32.57 32.57 0.4K
12:26 32.57 32.57 32.57 32.57 0.1K
12:27 32.57 32.57 32.57 32.57 0.0K
12:28 32.57 32.68 32.57 32.68 1.8K
12:29 32.68 32.68 32.68 32.68 0.0K
12:30 32.68 32.68 32.68 32.68 0.1K
12:31 32.68 32.68 32.68 32.68 0.0K
12:32 32.66 32.66 32.66 32.66 0.1K
12:33 32.66 32.67 32.66 32.67 1.2K
12:34 32.67 32.67 32.66 32.66 0.2K
12:35 32.66 32.66 32.66 32.66 0.0K
12:36 32.68 32.68 32.68 32.68 1.2K
12:37 32.68 32.70 32.68 32.70 0.1K
12:38 32.70 32.70 32.68 32.68 0.2K
12:39 32.70 32.70 32.70 32.70 0.3K
12:40 32.70 32.70 32.65 32.65 0.2K
12:41 32.65 32.65 32.65 32.65 0.1K
12:42 32.73 32.73 32.73 32.73 0.7K
12:43 32.73 32.73 32.66 32.66 0.5K
12:44 32.66 32.66 32.66 32.66 0.1K
12:45 32.66 32.71 32.66 32.71 0.6K
12:46 32.71 32.71 32.71 32.71 0.0K
12:47 32.71 32.71 32.71 32.71 0.5K
12:48 32.71 32.71 32.71 32.71 0.3K
12:49 32.71 32.71 32.71 32.71 0.1K
12:50 32.71 32.84 32.71 32.84 0.5K
12:51 32.84 32.91 32.78 32.91 0.4K
12:52 32.91 32.91 32.84 32.84 0.7K
12:53 32.84 32.84 32.84 32.84 0.0K
12:54 32.79 32.79 32.79 32.79 0.1K
12:55 32.79 32.79 32.79 32.79 0.0K
12:56 32.85 32.85 32.85 32.85 1.3K
12:57 32.85 32.85 32.85 32.85 0.0K
12:58 32.85 32.85 32.85 32.85 0.0K
12:59 32.85 32.85 32.85 32.85 1.7K
13:00 32.85 32.85 32.85 32.85 0.1K
13:01 32.85 32.88 32.83 32.88 1.8K
13:02 32.88 32.88 32.88 32.88 0.0K
13:03 32.83 32.83 32.83 32.83 0.6K
13:04 32.83 32.83 32.77 32.77 0.3K
13:05 32.77 32.77 32.77 32.77 0.1K
13:06 32.77 32.77 32.77 32.77 0.3K
13:07 32.77 32.77 32.77 32.77 0.0K
13:08 32.77 32.77 32.77 32.77 0.1K
13:09 32.77 32.77 32.77 32.77 0.2K
13:10 32.77 32.77 32.77 32.77 0.0K
13:11 32.77 32.80 32.76 32.76 0.2K
13:12 32.81 32.87 32.81 32.87 3.2K
13:13 32.87 32.97 32.87 32.93 2.3K
13:14 32.93 33.22 32.93 33.06 3.0K
13:15 33.06 33.06 33.06 33.06 0.0K
13:16 33.02 33.02 33.02 33.02 0.3K
13:17 33.02 33.09 33.02 33.09 0.3K
13:18 33.09 33.09 33.09 33.09 0.2K
13:19 33.09 33.12 33.09 33.12 0.3K
13:20 33.12 33.12 33.05 33.05 0.4K
13:21 33.05 33.05 33.05 33.05 0.0K
13:22 33.05 33.05 33.05 33.05 0.0K
13:23 33.05 33.06 33.03 33.06 1.0K
13:24 33.06 33.06 33.02 33.02 0.4K
13:25 33.02 33.12 33.02 33.12 0.5K
13:26 33.18 33.18 33.10 33.10 1.1K
13:27 33.10 33.18 33.10 33.18 1.6K
13:28 33.18 33.18 33.18 33.18 0.1K
13:29 33.18 33.18 33.18 33.18 0.1K
13:30 33.18 33.18 33.08 33.11 0.5K
13:31 33.07 33.11 33.02 33.11 2.1K
13:32 33.11 33.11 33.11 33.11 0.0K
13:33 33.11 33.19 33.11 33.19 0.7K
13:34 33.19 33.19 33.12 33.12 0.4K
13:35 33.12 33.12 33.12 33.12 0.0K
13:36 33.12 33.12 33.05 33.05 0.5K
13:37 33.04 33.04 33.04 33.04 0.7K
13:38 33.04 33.04 32.97 32.97 0.2K
13:39 32.97 32.97 32.97 32.97 0.3K
13:40 32.97 33.01 32.97 33.01 1.6K
13:41 33.01 33.01 32.87 32.87 2.0K
13:42 32.87 32.87 32.87 32.87 0.1K
13:43 32.87 32.87 32.87 32.87 0.0K
13:44 32.93 32.93 32.89 32.89 1.7K
13:45 32.89 32.89 32.89 32.89 0.1K
13:46 32.85 32.85 32.82 32.82 0.2K
13:47 32.82 32.82 32.82 32.82 0.1K
13:48 32.80 32.80 32.67 32.67 5.3K
13:49 32.67 32.67 32.67 32.67 0.0K
13:50 32.67 32.67 32.67 32.67 0.1K
13:51 32.67 32.67 32.67 32.67 0.2K
13:52 32.67 32.67 32.67 32.67 1.6K
13:53 32.67 32.70 32.67 32.70 1.1K
13:54 32.70 32.70 32.52 32.52 1.8K
13:55 32.53 32.53 32.53 32.53 0.3K
13:56 32.53 32.55 32.53 32.55 0.4K
13:57 32.55 32.60 32.52 32.52 5.3K
13:58 32.52 32.52 32.51 32.51 0.2K
13:59 32.55 32.55 32.55 32.55 0.8K
14:00 32.55 32.55 32.40 32.40 2.0K
14:01 32.53 32.53 32.53 32.53 6.2K
14:02 32.53 32.53 32.52 32.52 0.2K
14:03 32.60 32.60 32.58 32.58 2.4K
14:04 32.58 32.60 32.58 32.60 0.2K
14:05 32.60 32.60 32.60 32.60 0.0K
14:06 32.60 32.60 32.60 32.60 0.6K
14:07 32.72 32.72 32.40 32.40 0.4K
14:08 32.38 32.38 32.38 32.38 0.8K
14:09 32.38 32.38 32.23 32.23 0.7K
14:10 32.23 32.23 32.23 32.23 0.0K
14:11 32.15 32.15 32.15 32.15 0.4K
14:12 32.15 32.16 32.15 32.16 0.1K
14:13 32.16 32.16 32.16 32.16 0.1K
14:14 32.31 32.31 32.31 32.31 1.5K
14:15 32.31 32.31 32.31 32.31 0.4K
14:16 32.41 32.41 32.41 32.41 0.7K
14:17 32.35 32.35 32.35 32.35 0.7K
14:18 32.35 32.35 32.28 32.28 0.3K
14:19 32.28 32.28 32.28 32.28 0.2K
14:20 32.28 32.28 32.24 32.24 0.2K
14:21 32.24 32.42 32.24 32.42 2.0K
14:22 32.42 32.42 32.42 32.42 0.0K
14:23 32.42 32.53 32.41 32.53 2.5K
14:24 32.53 32.53 32.53 32.53 0.1K
14:25 32.53 32.53 32.53 32.53 0.0K
14:26 32.53 32.53 32.53 32.53 0.1K
14:27 32.53 32.53 32.53 32.53 0.0K
14:28 32.48 32.48 32.48 32.48 0.3K
14:29 32.48 32.48 32.48 32.48 0.1K
14:30 32.48 32.48 32.48 32.48 0.0K
14:31 32.48 32.48 32.48 32.48 0.8K
14:32 32.48 32.48 32.48 32.48 0.1K
14:33 32.50 32.50 32.50 32.50 2.2K
14:34 32.40 32.53 32.40 32.53 1.2K
14:35 32.53 32.53 32.46 32.46 0.2K
14:36 32.46 32.46 32.46 32.46 0.1K
14:37 32.46 32.66 32.46 32.66 1.0K
14:38 32.66 32.66 32.66 32.66 0.5K
14:39 32.66 32.66 32.66 32.66 0.1K
14:40 32.66 32.66 32.53 32.53 2.2K
14:41 32.47 32.47 32.47 32.47 0.2K
14:42 32.56 32.63 32.56 32.63 4.9K
14:43 32.65 32.65 32.65 32.65 0.5K
14:44 32.56 32.56 32.56 32.56 0.5K
14:45 32.56 32.56 32.56 32.56 0.2K
14:46 32.60 32.66 32.57 32.66 2.6K
14:47 32.66 32.66 32.66 32.66 0.2K
14:48 32.50 32.50 32.46 32.46 0.6K
14:49 32.46 32.46 32.46 32.46 0.2K
14:50 32.35 32.35 32.35 32.35 2.0K
14:51 32.35 32.36 32.35 32.36 1.4K
14:52 32.36 32.36 32.36 32.36 0.0K
14:53 32.36 32.36 32.36 32.36 0.5K
14:54 32.27 32.27 32.25 32.25 3.3K
14:55 32.25 32.25 32.18 32.20 0.3K
14:56 32.20 32.33 32.20 32.29 1.4K
14:57 32.29 32.29 32.29 32.29 0.6K
14:58 32.29 32.51 32.29 32.51 3.5K
14:59 32.48 32.48 32.48 32.48 0.3K
15:00 32.48 32.48 32.48 32.48 0.1K
15:01 32.48 32.48 32.35 32.35 0.3K
15:02 32.35 32.35 32.35 32.35 0.1K
15:03 32.35 32.35 32.33 32.33 0.2K
15:04 32.33 32.33 32.33 32.33 0.3K
15:05 32.33 32.42 32.33 32.42 0.4K
15:06 32.42 32.42 32.42 32.42 1.0K
15:07 32.42 32.42 32.42 32.42 0.1K
15:08 32.42 32.51 32.42 32.51 0.4K
15:09 32.51 32.51 32.40 32.40 0.3K
15:10 32.53 32.53 32.45 32.45 1.0K
15:11 32.60 32.60 32.21 32.21 6.9K
15:12 32.21 32.59 32.21 32.50 0.7K
15:13 32.50 32.50 32.50 32.50 0.1K
15:14 32.50 32.50 32.50 32.50 0.1K
15:15 32.50 32.50 32.46 32.46 1.1K
15:16 32.46 32.46 32.40 32.40 0.4K
15:17 32.40 32.48 32.40 32.48 0.3K
15:18 32.48 32.48 32.48 32.48 0.1K
15:19 32.41 32.48 32.41 32.48 3.5K
15:20 32.48 32.48 32.48 32.48 0.5K
15:21 32.59 32.63 32.58 32.58 1.1K
15:22 32.58 32.58 32.58 32.58 0.2K
15:23 32.62 32.62 32.62 32.62 0.4K
15:24 32.54 32.54 32.54 32.54 2.1K
15:25 32.54 32.54 32.37 32.42 0.4K
15:26 32.31 32.31 32.30 32.30 1.6K
15:27 32.30 32.30 32.25 32.30 5.1K
15:28 32.30 32.30 32.30 32.30 0.1K
15:29 32.30 32.40 32.30 32.40 2.6K
15:30 32.40 32.40 32.27 32.27 1.7K
15:31 32.28 32.43 32.28 32.40 0.9K
15:32 32.40 32.47 32.40 32.47 0.2K
15:33 32.47 32.50 32.29 32.38 1.2K
15:34 32.38 32.41 32.31 32.31 2.9K
15:35 32.25 32.25 32.25 32.25 0.8K
15:36 32.25 32.25 32.25 32.25 0.2K
15:37 32.25 32.26 32.24 32.24 0.8K
15:38 32.24 32.37 32.24 32.27 0.9K
15:39 32.27 32.31 32.27 32.31 1.4K
15:40 32.31 32.31 32.31 32.31 0.5K
15:41 32.31 32.31 32.24 32.24 4.9K
15:42 32.17 32.17 32.05 32.09 3.2K
15:43 32.09 32.09 32.09 32.09 1.6K
15:44 32.09 32.50 32.09 32.50 2.6K
15:45 32.50 32.50 32.50 32.50 0.5K
15:46 32.50 32.51 32.39 32.39 0.5K
15:47 32.39 32.39 32.39 32.39 0.2K
15:48 32.40 32.40 32.27 32.27 0.9K
15:49 32.27 32.27 32.27 32.27 0.1K
15:50 32.27 32.40 32.27 32.40 1.8K
15:51 32.37 32.40 32.37 32.40 0.9K
15:52 32.40 32.49 32.40 32.44 6.3K
15:53 32.44 32.52 32.44 32.52 3.3K
15:54 32.52 32.52 32.52 32.52 1.2K
15:55 32.54 32.60 32.54 32.60 1.3K
15:56 32.60 32.65 32.60 32.60 13.9K
15:57 32.60 32.82 32.60 32.82 4.8K
15:58 32.84 32.97 32.79 32.97 20.3K
15:59 32.97 33.04 32.92 33.04 4.9K
16:00 33.04 33.67 32.93 33.05 34.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar