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 31.71 32.32 31.71 32.26 27.9K
09:32 32.26 32.26 31.87 31.90 3.3K
09:33 32.13 32.30 32.06 32.06 6.1K
09:34 32.10 32.69 32.10 32.69 9.5K
09:35 32.84 32.84 32.84 32.84 4.5K
09:36 33.20 33.50 33.06 33.28 2.5K
09:37 33.47 33.47 33.24 33.24 2.8K
09:38 33.33 33.50 33.28 33.30 5.6K
09:39 33.41 33.73 33.40 33.72 4.6K
09:40 33.72 33.74 33.72 33.74 2.8K
09:41 33.62 33.93 33.62 33.82 16.4K
09:42 34.00 34.00 33.90 33.90 3.7K
09:43 34.08 34.41 34.08 34.18 5.0K
09:44 34.18 34.40 34.18 34.19 1.0K
09:45 34.17 34.70 34.17 34.64 19.5K
09:46 34.81 34.95 34.56 34.95 9.7K
09:47 35.03 35.03 34.53 35.00 10.9K
09:48 35.00 35.00 34.51 34.97 15.7K
09:49 34.99 34.99 34.64 34.75 3.5K
09:50 34.75 35.13 34.75 35.13 20.0K
09:51 35.17 35.20 35.01 35.20 7.7K
09:52 35.36 35.74 35.36 35.71 12.7K
09:53 35.75 35.75 35.37 35.37 10.2K
09:54 35.69 35.69 35.36 35.50 9.0K
09:55 35.32 35.75 35.32 35.75 17.5K
09:56 35.75 35.75 35.52 35.75 4.0K
09:57 35.75 36.05 35.70 36.05 10.9K
09:58 35.75 36.02 35.74 36.02 7.1K
09:59 36.02 36.13 36.02 36.08 10.8K
10:00 36.29 36.29 35.90 36.00 6.7K
10:01 35.75 35.80 35.75 35.80 1.7K
10:02 35.67 35.67 35.60 35.64 5.3K
10:03 35.62 35.87 35.30 35.40 5.7K
10:04 35.15 35.32 35.15 35.32 0.9K
10:05 35.48 36.10 35.48 36.10 6.3K
10:06 36.25 36.25 35.99 35.99 5.4K
10:07 35.95 36.19 35.86 36.19 5.1K
10:08 36.01 36.50 36.01 36.50 8.4K
10:09 36.50 36.50 36.21 36.38 6.4K
10:10 36.38 36.55 36.27 36.55 4.3K
10:11 36.55 36.55 36.29 36.29 6.5K
10:12 36.72 36.72 36.19 36.19 2.9K
10:13 36.19 36.29 36.19 36.29 2.5K
10:14 36.14 36.25 36.14 36.25 5.8K
10:15 36.25 36.44 36.25 36.42 4.8K
10:16 36.42 36.55 36.23 36.23 6.9K
10:17 36.50 36.53 36.49 36.49 12.0K
10:18 36.34 36.49 36.34 36.47 3.4K
10:19 36.50 36.50 36.31 36.31 4.1K
10:20 36.33 36.33 36.14 36.14 4.3K
10:21 36.48 36.50 36.41 36.41 5.2K
10:22 36.41 36.43 36.33 36.43 4.1K
10:23 36.20 36.38 36.20 36.30 5.3K
10:24 36.50 36.50 36.31 36.31 4.1K
10:25 36.31 36.74 36.31 36.74 10.4K
10:26 36.99 36.99 36.56 36.56 3.3K
10:27 36.56 37.10 36.56 36.89 3.5K
10:28 36.89 37.05 36.77 36.90 4.0K
10:29 37.04 37.04 36.81 36.81 4.3K
10:30 36.72 36.72 36.66 36.66 2.1K
10:31 36.66 36.72 36.51 36.51 1.9K
10:32 36.61 36.61 36.50 36.50 14.9K
10:33 36.50 36.50 36.36 36.36 3.4K
10:34 36.57 37.08 36.57 37.00 10.9K
10:35 37.20 37.25 37.09 37.09 5.3K
10:36 37.01 37.05 37.01 37.05 3.3K
10:37 37.04 37.12 37.03 37.07 5.2K
10:38 37.07 37.07 37.00 37.00 2.8K
10:39 37.00 37.13 37.00 37.10 4.3K
10:40 37.16 37.22 37.05 37.22 6.1K
10:41 37.06 37.50 37.06 37.50 17.6K
10:42 37.50 37.51 37.37 37.37 3.9K
10:43 37.37 37.49 37.29 37.49 1.6K
10:44 37.30 37.30 36.56 36.56 17.6K
10:45 36.78 36.80 36.56 36.80 2.4K
10:46 36.80 36.91 36.61 36.91 3.5K
10:47 36.91 36.96 36.60 36.60 15.3K
10:48 36.75 36.82 36.75 36.82 5.4K
10:49 36.70 36.70 36.48 36.53 13.6K
10:50 36.53 36.64 36.44 36.44 1.2K
10:51 36.44 36.61 36.41 36.61 6.7K
10:52 36.61 36.70 36.52 36.52 2.7K
10:53 36.50 36.51 36.23 36.38 12.1K
10:54 36.44 36.62 36.44 36.62 5.9K
10:55 36.62 36.62 36.62 36.62 1.5K
10:56 36.64 36.64 36.50 36.50 3.2K
10:57 36.50 36.50 36.50 36.50 3.1K
10:58 36.50 36.60 36.50 36.60 2.1K
10:59 36.60 36.60 36.49 36.49 1.0K
11:00 36.49 36.65 36.49 36.65 3.8K
11:01 36.65 36.80 36.51 36.80 2.3K
11:02 36.83 36.83 36.64 36.65 12.0K
11:03 36.50 36.86 36.50 36.52 2.2K
11:04 36.61 36.80 36.58 36.59 7.5K
11:05 36.74 36.74 36.50 36.50 6.5K
11:06 36.50 36.69 36.50 36.69 2.3K
11:07 36.69 36.69 36.61 36.63 4.5K
11:08 36.60 36.65 36.60 36.65 3.7K
11:09 36.60 36.67 36.60 36.66 10.6K
11:10 36.74 36.74 36.74 36.74 2.5K
11:11 36.74 36.94 36.61 36.94 13.6K
11:12 37.05 37.09 36.92 37.09 5.5K
11:13 37.20 37.36 37.20 37.36 5.7K
11:14 37.31 37.31 37.25 37.25 5.3K
11:15 37.31 37.43 37.29 37.31 7.5K
11:16 37.31 37.38 37.29 37.35 6.7K
11:17 37.35 37.35 37.01 37.30 4.7K
11:18 37.28 37.48 37.26 37.34 4.5K
11:19 37.34 37.34 36.97 36.97 2.7K
11:20 36.97 37.03 36.91 37.03 1.2K
11:21 37.03 37.33 37.03 37.33 1.2K
11:22 37.00 37.09 37.00 37.09 1.4K
11:23 37.02 37.12 36.95 36.95 13.4K
11:24 36.95 36.95 36.84 36.87 2.4K
11:25 36.87 37.01 36.87 37.01 0.4K
11:26 37.01 37.01 36.97 36.97 1.5K
11:27 36.97 36.97 36.97 36.97 0.4K
11:28 37.01 37.01 36.99 37.01 2.1K
11:29 37.08 37.11 37.08 37.11 1.3K
11:30 36.97 36.97 36.97 36.97 1.1K
11:31 36.97 37.15 36.95 37.15 12.4K
11:32 37.15 37.17 37.15 37.17 8.6K
11:33 37.26 37.26 37.17 37.19 3.3K
11:34 37.13 37.30 37.13 37.19 6.6K
11:35 37.18 37.29 37.12 37.18 2.3K
11:36 37.19 37.19 37.18 37.18 6.4K
11:37 37.18 37.27 37.18 37.27 2.9K
11:38 37.27 37.44 37.27 37.44 7.2K
11:39 37.44 37.44 37.44 37.44 0.4K
11:40 37.44 37.44 37.44 37.44 0.1K
11:41 37.44 37.44 37.44 37.44 0.3K
11:42 37.44 37.44 37.44 37.44 0.1K
11:43 37.44 37.44 37.08 37.08 3.6K
11:44 37.08 37.22 37.04 37.20 1.3K
11:45 37.20 37.20 37.06 37.14 1.5K
11:46 37.14 37.38 37.14 37.20 3.3K
11:47 37.23 37.23 37.22 37.22 5.3K
11:48 37.22 37.35 37.22 37.35 1.9K
11:49 37.35 37.35 37.21 37.33 2.6K
11:50 37.36 37.36 37.34 37.34 2.9K
11:51 37.34 37.37 37.34 37.37 3.0K
11:52 37.37 37.37 37.26 37.26 2.7K
11:53 37.26 37.37 37.26 37.33 1.6K
11:54 37.39 37.44 37.30 37.30 4.7K
11:55 37.30 37.30 37.30 37.30 0.4K
11:56 37.30 37.38 37.30 37.36 5.0K
11:57 37.36 37.36 37.36 37.36 1.2K
11:58 37.43 37.45 37.43 37.45 1.3K
11:59 37.43 37.43 37.33 37.33 4.0K
12:00 37.33 37.33 37.33 37.33 0.2K
12:01 37.33 37.33 37.29 37.29 0.5K
12:02 37.33 37.33 37.33 37.33 1.0K
12:03 37.34 37.43 37.34 37.43 0.5K
12:04 37.43 37.43 37.30 37.30 1.9K
12:05 37.30 37.52 37.30 37.37 11.0K
12:06 37.40 37.51 37.37 37.37 2.7K
12:07 37.47 37.47 37.41 37.41 0.6K
12:08 37.41 37.41 37.40 37.40 0.9K
12:09 37.42 37.42 37.35 37.40 1.7K
12:10 37.40 37.40 37.34 37.34 0.4K
12:11 37.41 37.42 37.41 37.42 2.1K
12:12 37.44 37.57 37.42 37.57 5.1K
12:13 37.62 37.74 37.62 37.73 5.0K
12:14 37.73 37.91 37.73 37.91 9.8K
12:15 37.82 37.84 37.75 37.75 2.1K
12:16 37.90 37.91 37.78 37.80 4.8K
12:17 37.80 37.85 37.70 37.70 3.5K
12:18 37.76 37.81 37.76 37.77 2.1K
12:19 37.77 37.77 37.77 37.77 0.1K
12:20 37.77 37.77 37.63 37.63 6.5K
12:21 37.63 37.72 37.63 37.72 1.0K
12:22 37.72 37.75 37.72 37.75 0.3K
12:23 37.78 37.85 37.78 37.85 2.5K
12:24 37.85 37.85 37.84 37.84 0.9K
12:25 37.84 37.84 37.84 37.84 0.3K
12:26 37.66 37.70 37.52 37.52 3.8K
12:27 37.38 37.47 37.38 37.47 3.3K
12:28 37.47 37.63 37.47 37.58 1.1K
12:29 37.58 37.58 37.43 37.43 2.9K
12:30 37.43 37.43 37.41 37.41 1.1K
12:31 37.41 37.50 37.41 37.42 1.5K
12:32 37.42 37.42 37.42 37.42 0.8K
12:33 37.42 37.42 37.42 37.42 0.3K
12:34 37.42 37.42 37.25 37.25 0.9K
12:35 37.29 37.35 37.29 37.35 1.7K
12:36 37.41 37.47 37.41 37.47 2.1K
12:37 37.46 37.46 37.46 37.46 0.9K
12:38 37.47 37.47 37.37 37.41 1.5K
12:39 37.41 37.46 37.41 37.46 0.3K
12:40 37.46 37.52 37.39 37.39 1.2K
12:41 37.45 37.45 37.25 37.25 3.1K
12:42 37.25 37.25 37.25 37.25 0.1K
12:43 37.25 37.35 37.25 37.35 0.1K
12:44 37.21 37.33 37.21 37.33 1.8K
12:45 37.33 37.33 37.28 37.28 0.3K
12:46 37.23 37.34 37.23 37.25 2.2K
12:47 37.25 37.40 37.25 37.40 1.6K
12:48 37.40 37.40 37.35 37.35 1.2K
12:49 37.35 37.35 37.35 37.35 1.2K
12:50 37.35 37.35 37.35 37.35 1.2K
12:51 37.35 37.35 37.35 37.35 0.2K
12:52 37.35 37.51 37.35 37.51 0.2K
12:53 37.51 37.55 37.51 37.55 0.6K
12:54 37.36 37.36 37.36 37.36 0.1K
12:55 37.36 37.54 37.36 37.54 2.1K
12:56 37.54 37.54 37.50 37.50 0.4K
12:57 37.50 37.50 37.50 37.50 0.2K
12:58 37.50 37.50 37.30 37.30 2.9K
12:59 37.30 37.30 37.21 37.21 1.6K
13:00 37.21 37.21 37.21 37.21 1.2K
13:01 37.25 37.25 37.25 37.25 2.1K
13:02 37.25 37.25 37.16 37.16 1.2K
13:03 37.16 37.25 37.16 37.16 0.6K
13:04 37.16 37.26 37.16 37.26 2.1K
13:05 37.26 37.26 37.21 37.21 0.4K
13:06 37.21 37.21 37.17 37.17 0.3K
13:07 37.17 37.17 37.17 37.17 0.1K
13:08 37.17 37.25 37.17 37.25 0.3K
13:09 37.25 37.27 37.25 37.27 2.1K
13:10 37.27 37.40 37.27 37.40 0.8K
13:11 37.40 37.40 37.31 37.31 0.3K
13:12 37.31 37.31 37.31 37.31 0.0K
13:13 37.31 37.31 37.31 37.31 0.6K
13:14 37.31 37.44 37.31 37.44 1.2K
13:15 37.48 37.48 37.48 37.48 0.9K
13:16 37.54 37.54 37.54 37.54 0.1K
13:17 37.57 37.58 37.57 37.58 2.6K
13:18 37.58 37.73 37.58 37.70 2.9K
13:19 37.70 37.70 37.70 37.70 0.5K
13:20 37.70 37.74 37.66 37.74 1.3K
13:21 37.74 37.74 37.73 37.73 0.5K
13:22 37.73 37.73 37.62 37.62 1.4K
13:23 37.62 37.71 37.62 37.66 1.0K
13:24 37.66 37.66 37.65 37.65 0.9K
13:25 37.65 37.65 37.65 37.65 0.1K
13:26 37.65 38.24 37.63 38.24 23.7K
13:27 38.17 38.17 37.89 37.91 10.8K
13:28 37.91 37.93 37.82 37.82 3.9K
13:29 37.94 37.94 37.68 37.68 3.8K
13:30 37.66 37.76 37.63 37.76 15.3K
13:31 37.76 37.76 37.76 37.76 0.3K
13:32 37.76 37.88 37.76 37.88 5.1K
13:33 37.89 37.89 37.80 37.80 1.3K
13:34 37.80 37.96 37.80 37.96 3.3K
13:35 37.88 37.96 37.80 37.96 0.6K
13:36 37.96 37.96 37.95 37.95 0.5K
13:37 37.95 37.95 37.95 37.95 0.4K
13:38 37.86 37.91 37.86 37.91 1.8K
13:39 37.91 38.02 37.91 38.02 3.3K
13:40 38.02 38.11 38.02 38.11 0.8K
13:41 38.11 38.11 37.93 38.01 0.6K
13:42 38.01 38.10 38.01 38.10 0.6K
13:43 38.10 38.10 38.10 38.10 0.1K
13:44 38.10 38.10 38.10 38.10 0.6K
13:45 38.07 38.12 38.07 38.12 2.6K
13:46 38.12 38.12 38.11 38.11 0.8K
13:47 38.11 38.11 38.11 38.11 0.2K
13:48 38.25 38.49 38.25 38.49 5.3K
13:49 38.49 38.50 38.48 38.50 1.4K
13:50 38.50 38.51 38.50 38.51 2.7K
13:51 38.51 38.60 38.42 38.42 0.8K
13:52 38.42 38.58 38.42 38.58 1.9K
13:53 38.54 38.57 38.42 38.42 3.1K
13:54 38.42 38.50 38.42 38.48 1.4K
13:55 38.48 38.48 38.41 38.41 3.6K
13:56 38.41 38.55 38.38 38.55 6.5K
13:57 38.55 38.60 38.50 38.60 1.2K
13:58 38.60 38.60 38.31 38.31 8.2K
13:59 38.31 38.49 38.31 38.49 10.8K
14:00 38.49 38.50 38.49 38.50 0.6K
14:01 38.35 38.62 38.35 38.62 5.0K
14:02 38.48 38.75 38.48 38.75 10.0K
14:03 38.69 38.75 38.65 38.65 4.3K
14:04 38.65 38.65 38.65 38.65 0.5K
14:05 38.65 38.69 38.63 38.69 1.3K
14:06 38.69 38.69 38.61 38.61 1.0K
14:07 38.51 38.51 38.51 38.51 0.2K
14:08 38.51 38.52 38.50 38.50 0.6K
14:09 38.50 38.50 38.50 38.50 0.3K
14:10 38.50 38.51 38.45 38.45 2.4K
14:11 38.35 38.50 38.35 38.50 1.1K
14:12 38.50 38.50 38.44 38.44 2.7K
14:13 38.44 38.44 38.44 38.44 0.5K
14:14 38.44 38.44 38.44 38.44 0.1K
14:15 38.53 38.56 38.43 38.43 12.3K
14:16 38.43 38.43 38.43 38.43 0.1K
14:17 38.45 38.47 38.45 38.45 0.6K
14:18 38.45 38.45 38.45 38.45 2.3K
14:19 38.45 38.63 38.45 38.63 9.7K
14:20 38.63 38.63 38.63 38.63 1.6K
14:21 38.63 38.90 38.63 38.88 15.0K
14:22 38.95 39.57 38.95 39.36 87.6K
14:23 39.17 39.30 39.15 39.30 3.9K
14:24 39.30 39.41 39.30 39.33 3.4K
14:25 39.33 39.80 39.33 39.80 20.5K
14:26 39.68 39.89 39.68 39.89 1.2K
14:27 39.83 40.20 39.74 40.15 137.5K
14:28 40.27 40.27 40.15 40.20 4.8K
14:29 40.11 40.29 40.11 40.29 69.2K
14:30 40.49 40.83 40.17 40.77 16.0K
14:31 40.61 40.61 40.38 40.54 14.3K
14:32 40.35 40.52 40.35 40.43 20.5K
14:33 40.50 40.63 40.45 40.63 24.2K
14:34 40.58 40.60 40.50 40.60 4.8K
14:35 40.60 40.60 40.39 40.39 10.7K
14:36 40.30 40.49 40.30 40.37 7.0K
14:37 40.37 40.50 40.37 40.50 3.2K
14:38 40.50 40.57 40.47 40.47 2.9K
14:39 40.47 40.50 40.38 40.50 1.7K
14:40 40.50 40.66 40.39 40.66 7.9K
14:41 40.65 40.66 40.56 40.60 3.7K
14:42 40.62 40.70 40.62 40.62 1.1K
14:43 40.62 40.75 40.62 40.74 2.5K
14:44 40.84 40.95 40.78 40.95 4.3K
14:45 40.95 40.98 40.74 40.74 2.2K
14:46 40.72 41.10 40.63 41.10 6.0K
14:47 41.10 41.10 40.80 40.82 2.5K
14:48 40.80 41.40 40.80 41.40 24.9K
14:49 41.32 41.75 41.13 41.75 73.7K
14:50 42.15 42.33 41.95 42.33 37.7K
14:51 42.18 42.26 42.10 42.21 51.0K
14:52 42.10 42.27 42.10 42.27 21.5K
14:53 42.57 42.92 42.50 42.63 42.4K
14:54 41.91 42.28 41.91 42.21 73.7K
14:55 42.26 42.45 42.21 42.37 15.8K
14:56 42.23 42.54 42.23 42.54 11.6K
14:57 42.54 42.58 41.99 42.15 7.4K
14:58 42.15 42.15 41.96 41.96 8.0K
14:59 42.00 42.11 41.92 41.92 3.4K
15:00 41.92 42.05 41.42 41.50 8.2K
15:01 41.33 41.33 40.99 40.99 8.0K
15:02 40.98 40.98 40.56 40.56 10.8K
15:03 40.52 41.21 40.52 41.21 42.3K
15:04 41.21 41.21 40.67 41.13 2.9K
15:05 40.99 40.99 40.67 40.78 5.7K
15:06 40.75 40.75 40.75 40.75 0.7K
15:07 40.69 40.69 40.62 40.62 3.8K
15:08 40.62 40.68 40.53 40.53 0.9K
15:09 40.53 40.74 40.49 40.74 13.1K
15:10 40.59 40.73 40.59 40.73 7.3K
15:11 40.73 41.20 40.63 41.20 21.2K
15:12 41.20 41.20 41.20 41.20 1.2K
15:13 41.20 41.20 41.20 41.20 0.9K
15:14 41.01 41.29 41.01 41.06 2.3K
15:15 41.06 41.06 40.88 40.88 28.7K
15:16 40.86 40.87 40.74 40.83 4.8K
15:17 40.83 40.89 40.71 40.89 6.4K
15:18 40.65 40.79 40.50 40.69 2.2K
15:19 40.69 40.86 40.68 40.86 2.4K
15:20 40.86 40.91 40.86 40.91 1.8K
15:21 40.90 40.90 40.58 40.58 5.2K
15:22 40.51 40.72 40.51 40.72 2.7K
15:23 40.72 40.72 40.60 40.60 1.2K
15:24 40.60 40.60 40.60 40.60 0.4K
15:25 40.60 40.75 40.60 40.73 1.1K
15:26 40.73 40.73 40.28 40.28 9.5K
15:27 40.29 40.31 40.13 40.13 5.8K
15:28 40.13 40.31 40.13 40.31 3.1K
15:29 40.24 40.30 40.24 40.28 10.5K
15:30 40.14 40.24 40.13 40.24 3.1K
15:31 40.34 40.34 40.24 40.25 2.3K
15:32 40.56 40.78 40.56 40.78 7.4K
15:33 40.79 40.91 40.78 40.91 6.4K
15:34 40.91 40.91 40.72 40.72 2.3K
15:35 40.74 40.74 40.74 40.74 1.1K
15:36 40.74 40.89 40.74 40.86 3.1K
15:37 40.86 40.86 40.84 40.84 0.6K
15:38 40.84 40.84 40.73 40.77 7.0K
15:39 40.77 40.82 40.72 40.72 2.0K
15:40 40.72 40.77 40.72 40.74 4.1K
15:41 40.74 40.77 40.56 40.77 10.2K
15:42 40.77 40.77 40.66 40.66 5.0K
15:43 40.66 40.91 40.66 40.74 3.7K
15:44 40.74 41.07 40.74 41.07 3.4K
15:45 41.07 41.07 41.07 41.07 1.8K
15:46 41.07 41.08 41.03 41.03 1.8K
15:47 41.03 41.03 41.00 41.00 1.6K
15:48 41.03 41.26 41.03 41.11 4.8K
15:49 41.12 41.12 41.12 41.12 2.3K
15:50 41.11 41.11 41.06 41.06 1.3K
15:51 41.12 41.29 41.08 41.29 8.2K
15:52 41.25 41.25 41.17 41.19 3.7K
15:53 41.26 41.33 41.25 41.33 7.1K
15:54 41.33 41.33 41.16 41.16 8.0K
15:55 41.16 41.23 41.05 41.05 3.0K
15:56 40.81 40.98 40.81 40.98 2.5K
15:57 40.81 41.02 40.81 41.02 9.8K
15:58 41.09 41.09 41.00 41.04 5.8K
15:59 40.91 41.07 40.91 40.94 7.9K
16:00 40.94 41.19 39.07 40.88 65.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar