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 32.28 33.25 31.99 32.50 24.0K
09:32 32.32 32.68 32.32 32.68 2.9K
09:33 32.68 32.71 32.68 32.71 2.1K
09:34 32.71 32.71 32.71 32.71 0.4K
09:35 32.71 32.71 32.54 32.54 0.4K
09:36 32.64 32.64 32.64 32.64 0.7K
09:37 32.64 32.76 31.80 32.48 17.7K
09:38 32.25 32.43 32.25 32.43 1.0K
09:39 31.78 31.99 31.78 31.99 2.0K
09:40 31.99 32.17 31.99 32.17 0.2K
09:41 32.21 32.21 32.04 32.04 0.9K
09:42 32.04 32.12 32.04 32.12 0.5K
09:43 32.12 32.12 31.90 31.90 0.4K
09:44 31.90 31.90 31.90 31.90 0.3K
09:45 31.90 32.09 31.90 31.99 3.3K
09:46 31.99 32.03 31.99 32.03 1.1K
09:47 32.03 32.03 32.01 32.01 0.9K
09:48 32.01 32.01 31.76 31.76 0.5K
09:49 31.76 31.76 31.76 31.76 0.2K
09:50 31.76 31.76 31.70 31.70 0.4K
09:51 31.70 31.70 31.60 31.60 1.1K
09:52 31.60 31.68 31.51 31.52 1.9K
09:53 31.50 31.50 31.50 31.50 0.7K
09:54 31.31 31.67 31.31 31.61 3.4K
09:55 31.61 31.87 31.61 31.87 3.2K
09:56 31.87 31.87 31.67 31.82 7.2K
09:57 31.67 31.67 31.67 31.67 0.1K
09:58 31.75 31.82 31.75 31.82 3.9K
09:59 31.82 31.82 31.70 31.70 1.2K
10:00 31.70 31.75 31.70 31.75 0.8K
10:01 31.75 31.75 31.75 31.75 0.1K
10:02 31.75 31.79 31.72 31.72 0.4K
10:03 31.78 31.78 31.68 31.68 2.6K
10:04 31.68 31.68 31.52 31.52 5.8K
10:05 31.52 31.52 31.49 31.49 4.5K
10:06 31.54 31.60 31.54 31.60 1.8K
10:07 31.53 31.55 31.30 31.30 3.1K
10:08 31.30 31.50 31.30 31.50 1.2K
10:09 31.50 31.51 31.45 31.46 6.4K
10:10 31.43 31.43 31.43 31.43 1.2K
10:11 31.43 31.43 31.43 31.43 1.0K
10:12 31.40 31.40 31.31 31.31 0.9K
10:13 31.30 31.38 31.30 31.38 1.3K
10:14 31.38 31.38 31.38 31.38 0.3K
10:15 31.34 31.34 31.34 31.34 1.6K
10:16 31.26 31.26 31.22 31.22 1.5K
10:17 31.22 31.22 31.00 31.00 3.3K
10:18 31.01 31.01 30.90 31.00 10.4K
10:19 31.00 31.25 31.00 31.25 2.8K
10:20 31.25 31.25 31.22 31.22 1.4K
10:21 31.22 31.45 31.22 31.32 2.3K
10:22 31.32 31.32 31.26 31.26 1.2K
10:23 31.17 31.17 31.05 31.05 4.7K
10:24 31.03 31.23 31.03 31.23 3.6K
10:25 31.23 31.23 31.12 31.12 1.5K
10:26 31.03 31.12 31.03 31.12 0.7K
10:27 31.12 31.12 31.00 31.05 14.5K
10:28 31.05 31.05 30.95 30.95 3.7K
10:29 30.95 31.00 30.95 31.00 2.1K
10:30 31.00 31.00 31.00 31.00 0.6K
10:31 30.93 31.04 30.92 30.92 2.9K
10:32 30.92 30.92 30.92 30.92 0.8K
10:33 30.92 30.92 30.84 30.84 1.4K
10:34 30.80 30.80 30.80 30.80 3.3K
10:35 30.80 30.80 30.75 30.75 0.4K
10:36 30.66 30.73 30.66 30.68 1.6K
10:37 30.70 30.71 30.70 30.71 2.9K
10:38 30.71 30.73 30.66 30.69 5.3K
10:39 30.69 30.73 30.69 30.73 0.4K
10:40 30.73 30.73 30.67 30.67 3.3K
10:41 30.67 30.81 30.67 30.81 1.9K
10:42 30.76 30.76 30.76 30.76 0.3K
10:43 30.76 30.76 30.64 30.64 0.6K
10:44 30.60 30.68 30.60 30.66 4.2K
10:45 30.66 30.66 30.66 30.66 0.0K
10:46 30.66 30.72 30.66 30.72 1.4K
10:47 30.72 30.75 30.54 30.54 0.8K
10:48 30.54 30.60 30.50 30.60 1.9K
10:49 30.60 30.60 30.51 30.51 1.3K
10:50 30.51 30.59 30.51 30.59 0.2K
10:51 30.59 30.59 30.41 30.41 1.6K
10:52 30.41 30.41 30.33 30.33 3.6K
10:53 30.33 30.49 30.33 30.37 1.9K
10:54 30.37 30.37 30.37 30.37 0.1K
10:55 30.37 30.51 30.37 30.51 2.2K
10:56 30.52 30.52 30.46 30.49 3.3K
10:57 30.49 30.49 30.49 30.49 0.6K
10:58 30.54 30.54 30.43 30.45 7.2K
10:59 30.45 30.45 30.45 30.45 0.2K
11:00 30.45 30.53 30.45 30.50 3.0K
11:01 30.50 30.55 30.50 30.55 0.7K
11:02 30.63 30.69 30.62 30.68 3.3K
11:03 30.72 30.72 30.72 30.72 1.5K
11:04 30.72 30.72 30.65 30.66 3.6K
11:05 30.64 30.68 30.64 30.68 0.8K
11:06 30.68 30.68 30.60 30.64 2.1K
11:07 30.66 30.75 30.62 30.75 1.8K
11:08 30.79 30.79 30.79 30.79 1.7K
11:09 30.79 30.79 30.79 30.79 0.2K
11:10 30.79 30.81 30.79 30.81 0.6K
11:11 30.85 30.85 30.75 30.75 3.4K
11:12 30.75 31.04 30.75 31.04 2.6K
11:13 30.82 30.82 30.78 30.78 0.6K
11:14 30.78 30.88 30.78 30.88 0.5K
11:15 30.95 30.95 30.84 30.84 2.2K
11:16 30.84 30.84 30.84 30.84 0.2K
11:17 30.83 30.92 30.83 30.92 0.3K
11:18 30.88 30.95 30.88 30.95 3.2K
11:19 30.95 30.95 30.95 30.95 0.4K
11:20 30.96 30.96 30.93 30.94 1.1K
11:21 30.94 30.97 30.94 30.97 0.6K
11:22 30.98 31.18 30.98 31.18 2.6K
11:23 31.23 31.23 31.21 31.22 1.1K
11:24 31.23 31.23 31.22 31.22 1.8K
11:25 31.13 31.30 31.13 31.30 0.6K
11:26 31.29 31.29 31.13 31.13 1.1K
11:27 31.13 31.13 31.13 31.13 0.3K
11:28 31.13 31.13 31.12 31.12 0.5K
11:29 31.12 31.49 31.12 31.49 2.5K
11:30 31.49 31.57 31.49 31.57 0.7K
11:31 31.59 31.59 31.43 31.43 5.1K
11:32 31.45 31.47 31.45 31.47 3.2K
11:33 31.47 31.47 31.47 31.47 0.6K
11:34 31.47 31.76 31.47 31.76 9.0K
11:35 31.76 31.76 31.72 31.72 1.4K
11:36 31.72 31.72 31.72 31.72 0.0K
11:37 31.72 31.89 31.72 31.89 0.2K
11:38 31.89 31.89 31.80 31.80 0.7K
11:39 31.80 31.80 31.77 31.78 5.1K
11:40 31.78 31.88 31.78 31.88 0.7K
11:41 31.88 31.91 31.88 31.88 2.0K
11:42 31.84 31.84 31.84 31.84 1.6K
11:43 31.84 31.95 31.84 31.95 1.3K
11:44 31.99 32.06 31.99 32.05 5.0K
11:45 32.05 32.10 32.05 32.10 0.9K
11:46 32.10 32.12 32.08 32.12 1.1K
11:47 32.15 32.15 32.01 32.01 9.5K
11:48 32.01 32.08 31.98 31.98 3.6K
11:49 31.97 31.97 31.97 31.97 0.8K
11:50 31.97 31.97 31.89 31.89 0.6K
11:51 31.88 31.88 31.84 31.84 0.6K
11:52 31.92 31.92 31.92 31.92 0.2K
11:53 31.92 31.92 31.92 31.92 0.1K
11:54 31.92 31.92 31.92 31.92 0.2K
11:55 31.84 31.84 31.84 31.84 0.3K
11:56 31.84 31.86 31.84 31.86 0.4K
11:57 31.86 31.86 31.86 31.86 0.1K
11:58 31.86 31.86 31.86 31.86 0.1K
11:59 31.99 31.99 31.84 31.90 0.6K
12:00 31.90 31.90 31.83 31.90 0.5K
12:01 31.90 31.98 31.90 31.92 1.5K
12:02 31.92 31.92 31.92 31.92 0.5K
12:03 31.92 31.92 31.87 31.87 0.3K
12:04 31.87 31.92 31.87 31.92 0.4K
12:05 31.92 31.92 31.92 31.92 0.1K
12:06 31.86 31.90 31.86 31.90 0.4K
12:07 31.90 31.94 31.90 31.94 0.5K
12:08 31.94 31.94 31.81 31.81 0.4K
12:09 31.81 31.81 31.81 31.81 0.3K
12:10 31.81 31.81 31.81 31.81 0.1K
12:11 31.81 31.83 31.81 31.83 0.3K
12:12 31.83 31.84 31.65 31.72 5.0K
12:13 31.72 31.72 31.69 31.69 2.5K
12:14 31.69 31.76 31.69 31.76 0.2K
12:15 31.79 31.84 31.77 31.82 2.6K
12:16 31.82 31.82 31.76 31.76 0.3K
12:17 31.76 31.82 31.76 31.82 0.4K
12:18 31.82 31.82 31.82 31.82 0.2K
12:19 31.82 31.82 31.82 31.82 0.3K
12:20 31.82 31.82 31.82 31.82 0.1K
12:21 31.76 31.76 31.76 31.76 0.2K
12:22 31.76 31.76 31.76 31.76 0.4K
12:23 31.76 31.76 31.76 31.76 0.4K
12:24 31.76 31.76 31.71 31.71 0.5K
12:25 31.71 31.71 31.71 31.71 0.2K
12:26 31.64 31.66 31.64 31.66 1.1K
12:27 31.66 31.66 31.65 31.65 0.6K
12:28 31.63 31.63 31.63 31.63 0.7K
12:29 31.63 31.63 31.63 31.63 0.0K
12:30 31.63 31.63 31.63 31.63 0.1K
12:31 31.63 31.73 31.63 31.73 1.2K
12:32 31.73 31.73 31.73 31.73 0.0K
12:33 31.73 31.73 31.65 31.65 0.3K
12:34 31.65 31.65 31.65 31.65 0.1K
12:35 31.68 31.77 31.68 31.77 0.6K
12:36 31.71 31.86 31.71 31.83 1.8K
12:37 31.83 31.83 31.83 31.83 0.0K
12:38 31.83 31.91 31.83 31.91 0.7K
12:39 31.91 31.91 31.88 31.88 0.3K
12:40 31.94 31.99 31.94 31.99 2.2K
12:41 31.99 31.99 31.99 31.99 0.1K
12:42 31.99 31.99 31.97 31.97 0.7K
12:43 31.97 32.00 31.97 32.00 0.2K
12:44 32.00 32.06 32.00 32.06 0.6K
12:45 32.03 32.06 32.03 32.06 1.0K
12:46 32.06 32.16 32.06 32.16 0.9K
12:47 32.16 32.31 32.16 32.29 2.8K
12:48 32.29 32.33 32.29 32.33 0.3K
12:49 32.33 32.35 32.32 32.35 0.3K
12:50 32.32 32.32 32.32 32.32 0.3K
12:51 32.39 32.39 32.39 32.39 1.7K
12:52 32.39 32.43 32.39 32.43 0.2K
12:53 32.43 32.51 32.43 32.51 2.7K
12:54 32.46 32.56 32.46 32.56 1.5K
12:55 32.56 32.56 32.56 32.56 0.4K
12:56 32.56 32.62 32.56 32.62 4.7K
12:57 32.62 32.71 32.62 32.71 3.6K
12:58 32.71 32.71 32.71 32.71 0.0K
12:59 32.71 32.71 32.59 32.63 1.7K
13:00 32.63 32.66 32.63 32.66 1.1K
13:01 32.66 32.66 32.66 32.66 0.2K
13:02 32.60 32.60 32.60 32.60 0.1K
13:03 32.69 32.69 32.69 32.69 0.3K
13:04 32.86 33.04 32.74 32.99 10.2K
13:05 32.99 32.99 32.99 32.99 0.2K
13:06 32.99 32.99 32.93 32.96 0.7K
13:07 32.96 32.96 32.96 32.96 0.0K
13:08 32.99 33.00 32.91 32.91 1.6K
13:09 32.91 32.98 32.91 32.98 0.7K
13:10 32.98 33.10 32.98 33.10 11.7K
13:11 33.10 33.10 33.09 33.09 0.7K
13:12 33.07 33.07 33.02 33.05 1.3K
13:13 33.05 33.06 33.00 33.06 1.1K
13:14 33.05 33.34 32.98 32.98 7.7K
13:15 33.03 33.03 33.03 33.03 0.8K
13:16 33.03 33.32 33.03 33.15 0.4K
13:17 33.23 33.23 33.23 33.23 0.2K
13:18 33.23 33.23 33.23 33.23 3.5K
13:19 33.23 33.23 33.23 33.23 0.1K
13:20 33.10 33.10 33.10 33.10 0.6K
13:21 33.12 33.24 33.12 33.12 2.6K
13:22 33.12 33.12 33.11 33.11 0.7K
13:23 33.11 33.11 32.77 32.77 5.9K
13:24 32.90 32.90 32.81 32.86 0.9K
13:25 32.86 32.94 32.86 32.94 0.6K
13:26 32.94 32.94 32.75 32.90 4.0K
13:27 32.90 32.90 32.79 32.83 5.8K
13:28 32.88 32.93 32.85 32.93 2.2K
13:29 32.93 32.93 32.88 32.88 0.4K
13:30 32.88 32.88 32.88 32.88 0.1K
13:31 32.88 32.88 32.88 32.88 0.0K
13:32 32.79 32.79 32.79 32.79 0.4K
13:33 32.79 32.79 32.79 32.79 0.3K
13:34 32.66 32.84 32.66 32.84 3.6K
13:35 32.64 33.00 32.64 33.00 2.9K
13:36 33.00 33.00 33.00 33.00 0.1K
13:37 32.68 32.68 32.68 32.68 1.8K
13:38 32.68 32.68 32.68 32.68 0.1K
13:39 32.80 32.80 32.51 32.53 5.0K
13:40 32.44 32.45 32.39 32.45 4.3K
13:41 32.45 32.55 32.45 32.54 3.0K
13:42 32.54 32.72 32.54 32.72 1.0K
13:43 32.72 32.72 32.71 32.71 0.4K
13:44 32.71 32.71 32.71 32.71 0.0K
13:45 32.71 32.71 32.71 32.71 0.1K
13:46 32.71 32.71 32.58 32.58 0.3K
13:47 32.58 32.67 32.58 32.67 0.9K
13:48 32.67 32.67 32.67 32.67 0.0K
13:49 32.67 32.67 32.67 32.67 0.3K
13:50 32.67 32.67 32.67 32.67 0.1K
13:51 32.67 32.67 32.67 32.67 0.5K
13:52 32.70 32.78 32.70 32.78 2.4K
13:53 32.78 32.78 32.78 32.78 0.1K
13:54 32.82 32.88 32.82 32.82 1.0K
13:55 32.82 32.82 32.65 32.65 2.7K
13:56 32.65 32.66 32.65 32.66 0.5K
13:57 32.68 32.70 32.68 32.69 0.9K
13:58 32.68 32.70 32.68 32.70 1.6K
13:59 32.78 32.87 32.78 32.87 1.3K
14:00 32.87 32.88 32.87 32.88 1.3K
14:01 32.88 32.88 32.76 32.76 1.1K
14:02 32.76 32.76 32.70 32.76 5.6K
14:03 32.75 32.76 32.75 32.75 1.0K
14:04 32.76 32.76 32.76 32.76 0.1K
14:05 32.71 32.71 32.71 32.71 0.8K
14:06 32.71 32.71 32.57 32.57 0.6K
14:07 32.56 32.56 32.56 32.56 0.9K
14:08 32.59 32.59 32.59 32.59 0.4K
14:09 32.59 32.59 32.53 32.53 1.7K
14:10 32.53 32.53 32.53 32.53 0.0K
14:11 32.59 32.59 32.52 32.52 6.1K
14:12 32.52 32.52 32.47 32.47 1.9K
14:13 32.47 32.47 32.29 32.29 4.1K
14:14 32.29 32.29 32.29 32.29 0.2K
14:15 32.29 32.29 32.29 32.29 0.2K
14:16 32.29 32.29 32.26 32.26 0.9K
14:17 32.26 32.32 32.26 32.32 1.4K
14:18 32.32 32.32 32.12 32.12 4.2K
14:19 32.12 32.12 32.05 32.05 4.0K
14:20 32.14 32.14 32.13 32.13 3.9K
14:21 32.13 32.29 32.13 32.29 4.6K
14:22 32.29 32.29 32.23 32.23 0.4K
14:23 32.23 32.23 32.23 32.23 0.7K
14:24 32.23 32.23 32.17 32.17 0.2K
14:25 32.27 32.27 32.27 32.27 0.2K
14:26 32.27 32.27 32.27 32.27 0.0K
14:27 32.27 32.27 32.16 32.25 3.7K
14:28 32.25 32.25 32.07 32.18 10.0K
14:29 32.18 32.18 32.12 32.12 0.6K
14:30 32.12 32.12 32.07 32.07 2.3K
14:31 32.05 32.05 32.02 32.02 3.0K
14:32 32.02 32.19 32.01 32.19 5.7K
14:33 32.21 32.21 32.21 32.21 1.3K
14:34 32.21 32.21 32.14 32.14 1.3K
14:35 32.14 32.22 32.14 32.22 1.1K
14:36 32.22 32.22 32.16 32.16 0.3K
14:37 32.18 32.18 32.10 32.15 1.0K
14:38 31.99 31.99 31.90 31.90 0.6K
14:39 32.08 32.08 31.97 31.97 2.7K
14:40 32.02 32.02 32.02 32.02 0.1K
14:41 32.02 32.17 32.02 32.17 1.2K
14:42 32.17 32.17 32.17 32.17 0.1K
14:43 32.06 32.06 32.06 32.06 0.2K
14:44 32.06 32.13 32.06 32.13 0.2K
14:45 32.13 32.20 32.13 32.20 1.6K
14:46 32.15 32.15 32.15 32.15 0.1K
14:47 32.05 32.05 32.05 32.05 1.9K
14:48 32.05 32.18 32.05 32.18 4.7K
14:49 32.18 32.18 32.12 32.12 0.9K
14:50 32.09 32.09 32.09 32.09 0.9K
14:51 32.11 32.11 32.03 32.03 2.2K
14:52 32.03 32.03 32.03 32.03 0.2K
14:53 31.98 31.98 31.98 31.98 0.7K
14:54 31.98 31.98 31.98 31.98 0.1K
14:55 32.12 32.12 32.06 32.06 2.7K
14:56 32.06 32.06 32.06 32.06 0.2K
14:57 32.07 32.07 32.07 32.07 1.2K
14:58 32.07 32.07 32.00 32.00 1.2K
14:59 32.00 32.00 32.00 32.00 0.2K
15:00 32.00 32.01 31.96 31.96 1.3K
15:01 31.97 31.97 31.97 31.97 0.2K
15:02 31.97 32.02 31.97 32.02 0.7K
15:03 32.02 32.06 32.02 32.06 1.5K
15:04 32.06 32.06 31.96 32.01 0.9K
15:05 32.01 32.11 32.01 32.11 1.2K
15:06 32.15 32.22 32.15 32.22 1.2K
15:07 32.21 32.21 32.13 32.13 0.9K
15:08 32.21 32.21 32.18 32.18 5.1K
15:09 32.18 32.18 32.09 32.09 0.7K
15:10 32.09 32.14 32.02 32.14 5.0K
15:11 32.21 32.25 32.21 32.25 3.5K
15:12 32.25 32.25 32.20 32.20 1.5K
15:13 32.22 32.30 32.22 32.30 6.0K
15:14 32.23 32.23 32.23 32.23 0.3K
15:15 32.23 32.23 32.18 32.18 1.9K
15:16 32.23 32.28 32.23 32.28 1.1K
15:17 32.23 32.23 32.23 32.23 2.1K
15:18 32.23 32.29 32.23 32.29 2.1K
15:19 32.29 32.30 32.29 32.30 0.6K
15:20 32.28 32.33 32.28 32.33 2.7K
15:21 32.33 32.35 32.33 32.35 1.2K
15:22 32.29 32.35 32.19 32.19 2.2K
15:23 32.21 32.21 32.16 32.16 3.1K
15:24 32.15 32.15 32.11 32.11 1.7K
15:25 32.14 32.15 32.14 32.15 2.1K
15:26 32.15 32.18 32.04 32.04 3.5K
15:27 31.90 31.93 31.90 31.93 3.7K
15:28 31.93 32.00 31.92 32.00 0.9K
15:29 32.00 32.02 32.00 32.02 0.7K
15:30 31.98 32.07 31.94 31.94 5.0K
15:31 31.94 32.04 31.94 32.04 1.6K
15:32 32.04 32.12 31.93 32.12 1.7K
15:33 32.08 32.08 32.03 32.03 4.3K
15:34 31.98 32.21 31.98 32.16 13.8K
15:35 32.16 32.21 32.16 32.21 3.2K
15:36 32.11 32.11 32.11 32.11 1.4K
15:37 32.11 32.11 31.97 31.97 8.0K
15:38 31.98 31.98 31.94 31.94 2.1K
15:39 31.94 32.01 31.92 31.92 2.2K
15:40 31.92 31.92 31.92 31.92 0.1K
15:41 31.92 31.95 31.92 31.95 5.9K
15:42 32.00 32.05 31.96 32.05 2.1K
15:43 32.04 32.04 31.96 31.96 4.9K
15:44 31.96 31.96 31.90 31.92 3.0K
15:45 31.92 31.92 31.79 31.79 3.5K
15:46 31.79 31.79 31.61 31.69 12.3K
15:47 31.69 31.69 31.59 31.59 2.4K
15:48 31.55 31.57 31.50 31.57 6.9K
15:49 31.54 31.54 31.40 31.41 8.7K
15:50 31.40 31.49 31.40 31.49 3.1K
15:51 31.40 31.43 31.35 31.35 4.1K
15:52 31.56 31.56 31.41 31.41 9.8K
15:53 31.50 31.50 31.30 31.30 3.9K
15:54 31.30 31.50 31.30 31.49 5.7K
15:55 31.45 31.50 31.45 31.46 4.9K
15:56 31.48 31.48 31.43 31.43 2.0K
15:57 31.49 31.55 31.44 31.44 9.0K
15:58 31.44 31.50 31.44 31.44 5.5K
15:59 31.40 31.66 31.36 31.66 18.3K
16:00 31.61 32.75 31.05 31.79 128.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar