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 36.90 40.83 36.15 37.10 38.8K
09:32 37.02 37.02 36.69 36.69 3.2K
09:33 36.90 36.90 36.56 36.56 0.7K
09:34 36.61 37.00 36.61 36.93 6.6K
09:35 36.80 36.94 36.72 36.72 1.9K
09:36 36.72 36.72 36.47 36.47 1.4K
09:37 36.47 36.86 36.47 36.51 2.1K
09:38 36.51 36.51 36.27 36.27 9.7K
09:39 36.26 36.38 35.90 35.90 5.1K
09:40 35.90 36.06 35.90 36.06 2.2K
09:41 36.06 36.44 36.06 36.44 4.7K
09:42 36.54 36.74 36.36 36.55 3.3K
09:43 36.54 36.56 36.41 36.41 2.0K
09:44 36.45 36.55 36.45 36.45 1.0K
09:45 36.51 36.51 36.38 36.38 0.9K
09:46 36.38 36.49 36.38 36.49 1.0K
09:47 36.49 36.49 36.21 36.21 2.3K
09:48 36.21 36.33 36.21 36.33 1.3K
09:49 36.33 36.33 36.26 36.26 0.8K
09:50 36.35 36.35 36.28 36.28 3.9K
09:51 36.32 36.33 36.32 36.33 1.2K
09:52 36.33 36.33 36.26 36.26 1.2K
09:53 36.26 36.27 36.21 36.21 1.2K
09:54 36.21 36.36 36.21 36.36 0.7K
09:55 36.25 36.44 36.25 36.44 1.1K
09:56 36.25 36.25 36.11 36.19 7.6K
09:57 36.19 36.44 36.19 36.44 0.4K
09:58 36.44 36.44 36.01 36.01 0.5K
09:59 36.01 36.16 36.01 36.16 0.5K
10:00 36.16 36.16 36.16 36.16 0.2K
10:01 36.16 36.25 36.16 36.25 0.5K
10:02 36.25 36.25 36.14 36.14 3.8K
10:03 36.14 36.14 36.14 36.14 0.7K
10:04 36.14 36.14 36.03 36.03 4.1K
10:05 36.03 36.03 36.03 36.03 0.1K
10:06 36.03 36.03 35.90 35.90 2.0K
10:07 35.90 35.96 35.90 35.96 0.5K
10:08 35.96 35.96 35.96 35.96 0.1K
10:09 35.96 35.96 35.96 35.96 0.1K
10:10 35.96 35.97 35.96 35.97 0.9K
10:11 35.84 35.90 35.80 35.80 16.6K
10:12 35.80 35.80 35.70 35.70 3.0K
10:13 35.70 35.70 35.70 35.70 0.1K
10:14 35.70 35.70 35.62 35.62 0.2K
10:15 35.62 35.74 35.62 35.74 12.3K
10:16 35.74 35.74 35.74 35.74 0.2K
10:17 35.79 35.80 35.79 35.80 4.0K
10:18 35.95 35.95 35.95 35.95 1.0K
10:19 35.95 36.16 35.95 36.16 2.0K
10:20 36.16 36.30 36.16 36.30 1.0K
10:21 36.30 36.30 36.30 36.30 0.3K
10:22 36.26 36.26 36.26 36.26 0.4K
10:23 36.26 36.26 36.24 36.24 0.5K
10:24 36.24 36.24 36.10 36.10 0.2K
10:25 36.10 36.10 35.96 35.96 0.3K
10:26 35.96 35.96 35.71 35.71 1.7K
10:27 35.71 35.74 35.71 35.74 0.3K
10:28 35.74 35.86 35.62 35.86 12.2K
10:29 35.65 35.65 35.65 35.65 0.2K
10:30 35.65 35.65 35.65 35.65 0.4K
10:31 35.65 35.81 35.65 35.81 0.2K
10:32 35.81 35.81 35.81 35.81 0.3K
10:33 35.81 35.88 35.81 35.88 3.2K
10:34 35.88 36.09 35.88 35.88 0.9K
10:35 35.88 35.88 35.88 35.88 0.1K
10:36 35.88 35.88 35.88 35.88 0.3K
10:37 35.88 35.88 35.88 35.88 0.0K
10:38 35.75 35.75 35.74 35.74 0.3K
10:39 35.74 35.74 35.74 35.74 0.2K
10:40 35.74 35.93 35.74 35.93 0.2K
10:41 35.93 36.00 35.89 35.89 0.3K
10:42 36.28 36.28 36.10 36.10 2.6K
10:43 36.10 36.11 36.10 36.11 0.2K
10:44 36.11 36.11 36.11 36.11 0.1K
10:45 36.11 36.11 36.11 36.11 0.0K
10:46 36.11 36.11 36.11 36.11 0.3K
10:47 36.11 36.11 36.11 36.11 0.1K
10:48 36.11 36.15 36.11 36.11 2.1K
10:49 36.11 36.11 35.95 35.95 1.4K
10:50 35.95 35.95 35.94 35.94 1.5K
10:51 35.92 35.92 35.92 35.92 0.3K
10:52 35.92 35.92 35.92 35.92 0.1K
10:53 35.92 35.92 35.72 35.72 8.3K
10:54 35.72 35.89 35.70 35.89 0.9K
10:55 35.89 35.89 35.61 35.61 0.6K
10:56 35.61 35.61 35.61 35.61 0.0K
10:57 35.50 35.58 35.38 35.38 1.1K
10:58 35.38 35.38 35.38 35.38 0.3K
10:59 35.70 35.70 35.38 35.38 0.8K
11:00 35.38 35.38 35.38 35.38 0.2K
11:01 35.38 35.51 35.32 35.51 2.5K
11:02 35.51 35.51 35.37 35.37 0.3K
11:03 35.37 35.40 35.37 35.40 0.3K
11:04 35.40 35.41 35.40 35.41 0.1K
11:05 35.41 35.41 35.32 35.32 0.3K
11:06 35.32 35.32 35.32 35.32 0.6K
11:07 35.32 35.33 35.32 35.33 4.6K
11:08 35.33 35.33 35.09 35.20 0.5K
11:09 35.20 35.20 35.20 35.20 0.0K
11:10 35.20 35.20 35.14 35.14 5.9K
11:11 35.14 35.27 35.14 35.27 0.2K
11:12 35.27 35.27 35.14 35.18 0.5K
11:13 35.21 35.21 35.21 35.21 0.5K
11:14 35.28 35.50 35.28 35.50 1.8K
11:15 35.67 35.73 35.54 35.73 0.5K
11:16 35.73 35.73 35.73 35.73 0.0K
11:17 35.73 35.73 35.73 35.73 0.0K
11:18 35.71 35.71 35.71 35.71 1.1K
11:19 35.71 35.71 35.40 35.40 0.3K
11:20 35.40 35.40 35.40 35.40 0.0K
11:21 35.40 35.45 35.40 35.45 0.6K
11:22 35.45 35.45 35.45 35.45 0.0K
11:23 35.45 35.45 35.45 35.45 0.5K
11:24 35.40 35.40 35.40 35.40 2.5K
11:25 35.40 35.40 35.40 35.40 0.0K
11:26 35.40 35.40 35.40 35.40 0.0K
11:27 35.40 35.40 35.26 35.40 8.1K
11:28 35.40 35.40 35.35 35.38 15.6K
11:29 35.38 35.38 35.33 35.33 1.0K
11:30 35.33 35.40 35.33 35.40 9.8K
11:31 35.40 35.40 35.40 35.40 0.1K
11:32 35.40 35.40 35.40 35.40 0.0K
11:33 35.40 35.47 35.36 35.36 1.2K
11:34 35.36 35.36 35.36 35.36 0.0K
11:35 35.36 35.36 35.36 35.36 0.1K
11:36 35.36 35.36 35.36 35.36 0.5K
11:37 35.36 35.36 35.36 35.36 0.0K
11:38 35.36 35.36 35.31 35.31 0.2K
11:39 35.31 35.32 35.22 35.32 0.8K
11:40 35.33 35.33 35.33 35.33 3.0K
11:41 35.14 35.14 35.14 35.14 0.6K
11:42 35.14 35.14 35.12 35.12 1.0K
11:43 35.12 35.25 35.12 35.25 1.2K
11:44 35.25 35.25 35.25 35.25 0.2K
11:45 35.25 35.25 35.17 35.17 0.2K
11:46 35.17 35.35 35.17 35.30 0.7K
11:47 35.30 35.35 35.30 35.35 0.3K
11:48 35.35 35.35 35.35 35.35 0.4K
11:49 35.35 35.35 35.35 35.35 0.1K
11:50 35.35 35.35 35.31 35.31 0.3K
11:51 35.31 35.31 35.31 35.31 0.7K
11:52 35.31 35.31 35.31 35.31 0.2K
11:53 35.31 35.40 35.31 35.40 0.3K
11:54 35.27 35.27 35.27 35.27 0.1K
11:55 35.27 35.27 35.27 35.27 0.1K
11:56 35.27 35.27 35.27 35.27 0.1K
11:57 35.44 35.44 35.44 35.44 0.4K
11:58 35.44 35.44 35.41 35.41 0.1K
11:59 35.41 35.41 35.41 35.41 0.0K
12:00 35.44 35.44 35.34 35.34 1.6K
12:01 35.34 35.35 35.34 35.35 1.1K
12:02 35.35 35.35 35.30 35.30 0.5K
12:03 35.30 35.30 35.30 35.30 0.0K
12:04 35.30 35.31 35.30 35.31 0.2K
12:05 35.41 35.41 35.41 35.41 0.1K
12:06 35.41 35.41 35.41 35.41 0.3K
12:07 35.41 35.41 35.41 35.41 0.1K
12:08 35.39 35.39 35.30 35.38 2.6K
12:09 35.38 35.38 35.01 35.01 2.8K
12:10 35.01 35.12 35.01 35.12 0.9K
12:11 35.21 35.21 35.21 35.21 0.3K
12:12 35.15 35.15 35.15 35.15 0.3K
12:13 35.15 35.31 35.15 35.31 1.0K
12:14 35.31 35.31 35.31 35.31 0.2K
12:15 35.31 35.38 35.31 35.38 1.3K
12:16 35.38 35.38 35.38 35.38 0.1K
12:17 35.38 35.47 35.25 35.25 0.6K
12:18 35.25 35.25 35.25 35.25 0.1K
12:19 35.38 35.38 35.38 35.38 0.4K
12:20 35.38 35.38 35.38 35.38 0.0K
12:21 35.38 35.39 35.38 35.39 0.2K
12:22 35.20 35.20 35.20 35.20 2.6K
12:23 35.25 35.25 35.25 35.25 0.3K
12:24 35.25 35.25 35.25 35.25 0.3K
12:25 35.25 35.39 35.25 35.39 0.8K
12:26 35.41 35.41 35.41 35.41 0.2K
12:27 35.41 35.41 35.41 35.41 0.1K
12:28 35.41 35.41 35.29 35.29 0.2K
12:29 35.29 35.29 35.29 35.29 0.2K
12:30 35.33 35.33 35.33 35.33 0.3K
12:31 35.33 35.33 35.33 35.33 0.1K
12:32 35.33 35.35 35.33 35.35 2.1K
12:33 35.35 35.35 35.35 35.35 0.0K
12:34 35.33 35.33 35.33 35.33 0.3K
12:35 35.33 35.33 35.33 35.33 0.0K
12:36 35.33 35.33 35.25 35.25 8.8K
12:37 35.25 35.25 35.25 35.25 0.1K
12:38 35.25 35.29 35.25 35.29 0.3K
12:39 35.29 35.29 35.15 35.15 0.1K
12:40 35.15 35.15 35.15 35.15 0.0K
12:41 35.15 35.15 35.15 35.15 0.1K
12:42 35.15 35.15 35.15 35.15 0.0K
12:43 35.15 35.15 35.15 35.15 0.1K
12:44 35.15 35.15 35.15 35.15 0.4K
12:45 35.15 35.15 34.95 34.96 23.4K
12:46 34.96 35.05 34.96 35.05 0.1K
12:47 35.05 35.05 35.05 35.05 0.0K
12:48 35.05 35.05 35.05 35.05 0.0K
12:49 35.05 35.13 35.05 35.13 0.7K
12:50 35.08 35.08 35.08 35.08 0.1K
12:51 35.08 35.08 35.08 35.08 0.1K
12:52 35.08 35.08 35.08 35.08 0.0K
12:53 35.15 35.17 35.15 35.17 0.5K
12:54 35.17 35.17 35.17 35.17 0.1K
12:55 35.17 35.17 35.17 35.17 0.4K
12:56 35.17 35.17 35.17 35.17 0.1K
12:57 35.17 35.17 35.17 35.17 0.0K
12:58 35.17 35.18 35.17 35.18 0.3K
12:59 35.18 35.18 35.11 35.11 0.2K
13:00 35.20 35.20 35.17 35.18 1.5K
13:01 35.18 35.18 35.18 35.18 0.0K
13:02 35.18 35.18 35.18 35.18 0.4K
13:03 35.18 35.18 35.18 35.18 0.0K
13:04 35.18 35.18 35.18 35.18 0.1K
13:05 35.18 35.18 35.18 35.18 0.1K
13:06 35.18 35.20 35.18 35.20 0.1K
13:07 35.22 35.22 35.22 35.22 1.2K
13:08 35.22 35.22 35.22 35.22 0.1K
13:09 35.22 35.22 35.22 35.22 0.2K
13:10 35.22 35.43 35.22 35.41 2.0K
13:11 35.41 35.41 35.41 35.41 0.1K
13:12 35.25 35.25 35.25 35.25 2.9K
13:13 35.25 35.25 35.25 35.25 0.0K
13:14 35.25 35.25 35.25 35.25 3.0K
13:15 35.15 35.39 35.15 35.39 0.5K
13:16 35.39 35.47 35.29 35.47 14.4K
13:17 35.47 35.47 35.39 35.39 1.8K
13:18 35.39 35.39 35.39 35.39 0.2K
13:19 35.39 35.39 35.39 35.39 0.9K
13:20 35.39 35.42 35.28 35.36 1.0K
13:21 35.36 35.36 35.28 35.28 0.4K
13:22 35.28 35.28 35.28 35.28 0.1K
13:23 35.37 35.37 35.37 35.37 0.1K
13:24 35.37 35.37 35.29 35.29 0.2K
13:25 35.29 35.29 35.29 35.29 0.1K
13:26 35.29 35.37 35.29 35.30 0.7K
13:27 35.30 35.30 35.30 35.30 0.0K
13:28 35.30 35.36 35.23 35.23 0.6K
13:29 35.36 35.36 35.36 35.36 0.7K
13:30 35.36 35.36 35.23 35.23 0.3K
13:31 35.23 35.23 35.23 35.23 0.0K
13:32 35.23 35.23 35.23 35.23 0.0K
13:33 35.23 35.23 35.23 35.23 0.1K
13:34 35.23 35.23 35.23 35.23 0.0K
13:35 35.24 35.26 35.24 35.26 0.6K
13:36 35.26 35.26 35.26 35.26 0.2K
13:37 35.26 35.26 35.11 35.11 0.6K
13:38 35.11 35.11 35.07 35.07 0.1K
13:39 35.07 35.17 35.07 35.17 1.4K
13:40 35.08 35.10 35.08 35.10 0.7K
13:41 35.10 35.10 35.10 35.10 0.1K
13:42 35.10 35.23 35.10 35.23 0.2K
13:43 35.23 35.23 35.23 35.23 0.0K
13:44 35.23 35.23 35.17 35.17 1.4K
13:45 35.21 35.24 35.21 35.24 0.7K
13:46 35.24 35.26 35.24 35.26 0.9K
13:47 35.26 35.26 35.26 35.26 1.2K
13:48 35.26 35.26 35.26 35.26 0.0K
13:49 35.26 35.30 35.26 35.30 0.2K
13:50 35.30 35.30 35.21 35.21 0.2K
13:51 35.21 35.21 35.21 35.21 0.0K
13:52 35.21 35.21 35.21 35.21 0.0K
13:53 35.21 35.21 35.21 35.21 0.0K
13:54 35.21 35.37 35.21 35.37 0.3K
13:55 35.28 35.28 35.28 35.28 0.3K
13:56 35.28 35.28 35.28 35.28 0.2K
13:57 35.30 35.30 35.28 35.28 0.7K
13:58 35.22 35.22 35.22 35.22 0.1K
13:59 35.22 35.22 35.22 35.22 0.2K
14:00 35.22 35.22 35.20 35.20 1.8K
14:01 35.20 35.20 35.20 35.20 0.0K
14:02 35.20 35.20 35.20 35.20 0.1K
14:03 35.20 35.20 35.17 35.19 0.8K
14:04 35.19 35.19 35.19 35.19 0.2K
14:05 35.19 35.19 35.10 35.10 2.2K
14:06 35.20 35.20 35.20 35.20 0.2K
14:07 35.20 35.20 35.05 35.05 0.9K
14:08 35.05 35.05 35.05 35.05 0.5K
14:09 35.05 35.05 35.05 35.05 0.0K
14:10 35.18 35.18 35.00 35.00 3.6K
14:11 35.00 35.00 35.00 35.00 0.1K
14:12 35.00 35.00 35.00 35.00 0.1K
14:13 35.00 35.00 35.00 35.00 0.0K
14:14 35.00 35.00 35.00 35.00 0.1K
14:15 35.00 35.00 35.00 35.00 0.0K
14:16 35.00 35.00 35.00 35.00 1.9K
14:17 35.00 35.00 35.00 35.00 0.0K
14:18 35.02 35.02 35.02 35.02 0.5K
14:19 35.02 35.02 35.02 35.02 0.0K
14:20 35.02 35.02 35.02 35.02 0.0K
14:21 35.02 35.02 35.02 35.02 0.1K
14:22 35.02 35.02 35.02 35.02 0.1K
14:23 35.02 35.02 34.89 34.89 1.9K
14:24 34.89 34.89 34.89 34.89 0.0K
14:25 34.89 35.00 34.89 35.00 0.1K
14:26 35.04 35.04 35.04 35.04 0.3K
14:27 35.04 35.04 34.85 34.85 0.1K
14:28 34.85 34.94 34.85 34.94 0.2K
14:29 34.94 34.94 34.94 34.94 0.0K
14:30 34.94 34.95 34.94 34.95 1.9K
14:31 34.95 35.00 34.95 35.00 2.6K
14:32 35.00 35.00 35.00 35.00 0.1K
14:33 35.00 35.00 35.00 35.00 0.4K
14:34 35.00 35.00 35.00 35.00 0.0K
14:35 35.00 35.00 35.00 35.00 0.1K
14:36 35.00 35.00 35.00 35.00 0.0K
14:37 35.00 35.00 34.70 34.70 0.2K
14:38 34.80 34.80 34.80 34.80 0.2K
14:39 34.80 34.80 34.70 34.70 0.1K
14:40 34.70 34.70 34.70 34.70 0.1K
14:41 34.70 34.70 34.70 34.70 0.0K
14:42 34.87 34.87 34.87 34.87 0.7K
14:43 34.87 34.87 34.87 34.87 0.2K
14:44 34.87 34.87 34.87 34.87 0.0K
14:45 34.73 34.73 34.73 34.73 0.1K
14:46 34.73 34.73 34.73 34.73 0.0K
14:47 34.73 34.76 34.73 34.76 0.5K
14:48 34.76 34.76 34.58 34.58 0.9K
14:49 34.46 34.61 34.46 34.61 0.6K
14:50 34.61 34.61 34.61 34.61 0.2K
14:51 34.61 34.61 34.61 34.61 0.1K
14:52 34.61 34.61 34.61 34.61 0.1K
14:53 34.67 34.67 34.67 34.67 0.2K
14:54 34.67 34.67 34.67 34.67 0.2K
14:55 34.67 34.67 34.67 34.67 0.0K
14:56 34.67 34.67 34.66 34.66 0.5K
14:57 34.55 34.55 34.55 34.55 0.3K
14:58 34.55 34.55 34.55 34.55 0.1K
14:59 34.55 34.55 34.55 34.55 0.2K
15:00 34.57 34.60 34.57 34.59 4.5K
15:01 34.59 34.59 34.57 34.57 1.6K
15:02 34.57 34.57 34.57 34.57 0.2K
15:03 34.56 34.64 34.56 34.56 2.8K
15:04 34.56 34.56 34.56 34.56 5.1K
15:05 34.56 34.56 34.56 34.56 2.6K
15:06 34.71 34.73 34.71 34.73 3.1K
15:07 34.73 34.73 34.73 34.73 0.1K
15:08 34.74 34.88 34.74 34.88 1.4K
15:09 34.88 34.88 34.88 34.88 0.2K
15:10 34.88 34.88 34.88 34.88 0.0K
15:11 34.88 34.88 34.88 34.88 1.1K
15:12 34.88 34.88 34.88 34.88 0.1K
15:13 34.88 34.88 34.88 34.88 0.1K
15:14 34.88 35.02 34.88 35.02 0.2K
15:15 35.02 35.02 35.02 35.02 0.1K
15:16 35.02 35.02 34.85 34.85 9.6K
15:17 34.85 35.08 34.85 35.08 7.3K
15:18 35.08 35.08 35.08 35.08 0.2K
15:19 35.21 35.21 35.12 35.12 11.9K
15:20 35.12 35.12 35.12 35.12 0.1K
15:21 35.12 35.12 35.12 35.12 0.0K
15:22 35.12 35.34 35.12 35.34 3.4K
15:23 35.35 35.39 35.35 35.37 6.4K
15:24 35.32 35.32 35.24 35.32 2.1K
15:25 35.32 35.32 35.32 35.32 0.1K
15:26 35.32 35.32 35.32 35.32 0.1K
15:27 35.26 35.26 35.26 35.26 0.2K
15:28 35.26 35.26 35.26 35.26 0.2K
15:29 35.26 35.26 35.26 35.26 0.0K
15:30 35.26 35.41 35.26 35.41 2.1K
15:31 35.35 35.36 35.35 35.36 0.6K
15:32 35.36 35.40 35.36 35.40 0.9K
15:33 35.37 35.37 35.37 35.37 1.1K
15:34 35.37 35.41 35.33 35.33 1.7K
15:35 35.33 35.33 35.25 35.25 0.9K
15:36 35.25 35.25 35.25 35.25 0.0K
15:37 35.27 35.27 35.27 35.27 0.4K
15:38 35.27 35.27 35.23 35.23 0.7K
15:39 35.23 35.23 35.23 35.23 0.2K
15:40 35.23 35.23 35.13 35.13 0.7K
15:41 35.18 35.18 35.18 35.18 0.3K
15:42 35.18 35.18 35.18 35.18 0.2K
15:43 35.18 35.18 35.18 35.18 0.1K
15:44 35.18 35.18 35.18 35.18 0.1K
15:45 35.18 35.23 35.18 35.23 0.2K
15:46 35.09 35.09 34.99 34.99 106.8K
15:47 34.99 35.10 34.99 35.10 0.4K
15:48 35.10 35.10 35.10 35.10 0.1K
15:49 35.10 35.10 35.03 35.03 2.2K
15:50 35.03 35.17 35.03 35.17 1.5K
15:51 35.17 35.18 35.17 35.18 0.1K
15:52 35.18 35.18 35.18 35.18 0.2K
15:53 35.10 35.10 35.10 35.10 0.7K
15:54 35.10 35.10 34.94 34.94 205.3K
15:55 34.97 34.99 34.97 34.99 3.1K
15:56 34.99 34.99 34.99 34.99 0.1K
15:57 34.94 34.96 34.83 34.90 4.2K
15:58 34.90 34.90 34.89 34.90 10.1K
15:59 34.90 34.94 34.90 34.94 4.1K
16:00 34.94 35.49 34.82 34.84 45.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar