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 39.11 40.10 37.04 39.20 64.8K
09:32 39.30 39.40 39.18 39.40 7.9K
09:33 39.40 39.98 39.35 39.93 9.8K
09:34 40.05 40.05 39.80 39.80 10.4K
09:35 39.80 39.94 39.80 39.94 7.6K
09:36 40.10 40.74 40.10 40.33 12.0K
09:37 39.79 40.88 39.79 40.78 4.0K
09:38 40.99 41.52 40.99 41.35 9.5K
09:39 41.70 41.70 41.04 41.55 6.0K
09:40 41.55 41.88 41.28 41.72 12.3K
09:41 41.81 41.99 41.65 41.99 29.9K
09:42 41.99 42.74 41.99 42.59 36.1K
09:43 42.28 42.28 42.01 42.01 11.9K
09:44 41.99 41.99 41.58 41.89 6.6K
09:45 41.74 41.75 41.31 41.75 4.8K
09:46 41.75 42.36 41.75 42.36 4.3K
09:47 42.31 42.44 42.20 42.44 9.7K
09:48 42.52 42.52 41.75 42.00 19.5K
09:49 41.87 42.06 41.51 42.01 4.5K
09:50 42.25 42.31 42.01 42.26 6.7K
09:51 42.37 42.48 42.16 42.16 19.6K
09:52 41.94 42.08 41.71 41.79 4.2K
09:53 41.55 41.85 41.55 41.76 3.9K
09:54 41.76 42.18 41.76 42.18 5.9K
09:55 42.43 42.74 42.34 42.74 6.7K
09:56 42.73 42.73 42.36 42.62 12.5K
09:57 42.73 42.84 42.36 42.42 14.3K
09:58 42.94 42.94 42.42 42.44 6.7K
09:59 42.44 42.74 42.23 42.44 4.2K
10:00 42.18 42.18 42.18 42.18 1.6K
10:01 41.90 42.06 41.83 42.06 12.4K
10:02 42.29 42.32 42.06 42.32 5.6K
10:03 42.32 42.54 42.32 42.54 3.9K
10:04 42.71 42.90 42.68 42.68 6.4K
10:05 42.90 43.24 42.86 43.24 9.7K
10:06 43.10 43.10 42.65 43.10 4.0K
10:07 43.00 43.32 42.75 42.75 13.6K
10:08 42.75 42.85 42.75 42.75 2.0K
10:09 42.75 42.76 42.74 42.74 4.4K
10:10 42.74 42.89 42.50 42.50 2.3K
10:11 42.74 43.00 42.74 42.78 5.8K
10:12 42.00 42.30 41.82 42.30 230.9K
10:13 42.30 42.38 42.10 42.38 3.4K
10:14 42.38 42.38 41.64 41.64 5.0K
10:15 41.59 41.65 41.57 41.57 1.1K
10:16 41.57 41.57 41.57 41.57 2.9K
10:17 41.80 41.80 41.70 41.71 3.1K
10:18 41.71 41.71 41.58 41.71 1.0K
10:19 42.00 42.21 42.00 42.11 5.9K
10:20 42.11 42.21 42.11 42.21 5.2K
10:21 42.21 42.29 42.13 42.29 1.1K
10:22 42.29 42.44 42.23 42.37 2.3K
10:23 42.37 42.37 42.21 42.21 1.0K
10:24 42.08 42.36 42.08 42.36 2.2K
10:25 42.36 42.36 42.36 42.36 0.1K
10:26 42.36 42.36 42.03 42.03 1.1K
10:27 42.00 42.00 41.60 41.66 4.1K
10:28 41.66 41.66 41.22 41.35 6.2K
10:29 41.14 41.57 41.14 41.47 6.0K
10:30 41.47 42.09 41.47 41.90 3.0K
10:31 41.90 42.08 41.90 42.08 0.6K
10:32 41.56 41.95 41.56 41.95 1.2K
10:33 41.95 42.21 41.95 42.21 3.7K
10:34 42.21 42.36 42.18 42.36 1.8K
10:35 42.36 42.36 42.18 42.18 0.5K
10:36 42.18 42.30 42.18 42.30 0.8K
10:37 42.04 42.18 42.04 42.18 1.7K
10:38 42.22 42.22 42.22 42.22 0.4K
10:39 42.52 42.78 42.52 42.70 4.9K
10:40 42.70 42.86 42.68 42.68 1.9K
10:41 42.63 42.99 42.63 42.99 3.7K
10:42 42.90 43.03 42.72 42.72 1.7K
10:43 42.72 43.20 42.72 43.13 4.5K
10:44 43.11 43.21 43.10 43.16 13.1K
10:45 43.16 43.16 42.81 42.85 6.3K
10:46 42.85 42.85 42.85 42.85 0.8K
10:47 42.85 42.85 42.80 42.84 0.8K
10:48 42.84 42.84 42.84 42.84 1.2K
10:49 42.84 42.93 42.84 42.93 2.7K
10:50 42.87 42.88 42.87 42.88 2.0K
10:51 42.55 42.99 42.55 42.99 3.1K
10:52 42.85 42.97 42.69 42.88 4.1K
10:53 43.00 43.12 43.00 43.12 5.4K
10:54 43.04 43.29 43.04 43.19 7.7K
10:55 43.19 43.35 43.05 43.27 11.8K
10:56 43.44 43.56 43.30 43.33 12.2K
10:57 43.49 43.59 43.41 43.41 8.7K
10:58 43.50 43.50 43.39 43.39 12.6K
10:59 43.29 43.41 43.13 43.13 7.0K
11:00 43.13 43.16 43.13 43.16 1.0K
11:01 43.12 43.12 43.00 43.00 1.3K
11:02 43.00 43.23 43.00 43.10 1.5K
11:03 43.12 43.18 43.00 43.00 2.1K
11:04 43.00 43.15 43.00 43.00 0.9K
11:05 43.00 43.38 43.00 43.29 6.8K
11:06 43.29 43.41 43.15 43.15 0.8K
11:07 43.15 43.15 43.15 43.15 0.2K
11:08 43.15 43.15 43.15 43.15 0.4K
11:09 43.28 43.29 43.28 43.29 1.7K
11:10 43.29 43.59 43.29 43.55 6.3K
11:11 43.55 43.55 43.24 43.24 6.3K
11:12 43.24 43.42 43.24 43.42 2.5K
11:13 43.42 43.42 43.42 43.42 0.1K
11:14 43.48 43.48 43.48 43.48 1.4K
11:15 43.55 43.57 43.31 43.50 1.7K
11:16 43.50 43.50 43.31 43.43 15.4K
11:17 43.43 43.43 43.17 43.39 1.4K
11:18 43.35 43.35 43.35 43.35 2.7K
11:19 43.35 43.35 43.35 43.35 0.5K
11:20 43.35 43.35 43.26 43.26 1.1K
11:21 43.25 43.25 42.91 42.91 7.8K
11:22 42.63 42.64 42.63 42.64 1.9K
11:23 42.64 42.91 42.64 42.91 1.3K
11:24 42.78 42.92 42.78 42.92 0.6K
11:25 42.92 43.01 42.90 43.01 2.4K
11:26 43.01 43.01 42.78 42.95 1.9K
11:27 42.95 43.13 42.95 43.13 0.3K
11:28 42.98 43.15 42.98 43.15 0.9K
11:29 42.98 43.18 42.98 43.18 2.4K
11:30 43.18 43.18 43.17 43.17 1.1K
11:31 43.11 43.13 43.11 43.12 1.3K
11:32 43.12 43.12 42.84 42.84 1.6K
11:33 43.26 43.26 43.17 43.17 2.0K
11:34 43.17 43.17 42.93 42.93 2.3K
11:35 43.02 43.02 42.64 42.64 2.5K
11:36 42.64 42.79 42.64 42.79 0.8K
11:37 42.79 42.96 42.70 42.96 1.8K
11:38 42.96 42.96 42.96 42.96 0.3K
11:39 42.96 42.96 42.96 42.96 0.3K
11:40 43.14 43.18 43.14 43.18 1.0K
11:41 43.20 43.20 43.14 43.14 40.8K
11:42 43.14 43.14 43.00 43.03 38.8K
11:43 42.95 42.95 42.78 42.78 2.8K
11:44 42.84 42.99 42.84 42.99 8.2K
11:45 43.04 43.04 42.87 42.90 7.9K
11:46 42.90 42.90 42.86 42.86 1.1K
11:47 43.01 43.23 42.94 43.23 14.4K
11:48 43.23 43.24 43.15 43.15 101.4K
11:49 43.15 43.20 43.15 43.20 1.9K
11:50 43.29 43.29 43.19 43.28 22.9K
11:51 43.27 43.30 43.27 43.27 11.7K
11:52 43.15 43.16 43.00 43.16 0.3K
11:53 43.16 43.79 43.16 43.79 18.5K
11:54 43.96 43.99 43.76 43.77 1.9K
11:55 43.77 44.02 43.77 43.84 2.6K
11:56 43.76 43.87 43.76 43.78 6.0K
11:57 43.95 44.02 43.72 44.02 13.6K
11:58 44.02 44.11 43.90 43.93 1.4K
11:59 43.93 44.14 43.93 44.05 1.9K
12:00 43.94 44.09 43.71 44.09 61.3K
12:01 44.15 44.67 44.15 44.49 5.5K
12:02 44.64 44.97 44.48 44.97 17.6K
12:03 45.01 45.20 44.97 45.10 38.5K
12:04 45.01 45.61 45.01 45.45 16.6K
12:05 45.50 45.50 45.39 45.39 35.2K
12:06 45.18 45.18 44.82 44.82 6.9K
12:07 44.82 44.82 44.42 44.67 5.6K
12:08 44.64 44.64 44.51 44.64 8.5K
12:09 44.64 44.66 44.60 44.66 3.0K
12:10 44.62 44.82 44.62 44.73 4.9K
12:11 44.58 44.58 44.37 44.43 9.1K
12:12 44.42 44.42 44.41 44.41 5.5K
12:13 43.79 44.08 43.79 43.87 7.7K
12:14 44.08 44.08 44.08 44.08 0.9K
12:15 44.08 44.37 44.04 44.37 3.0K
12:16 44.38 44.38 44.17 44.29 4.6K
12:17 44.17 44.32 44.05 44.32 5.8K
12:18 44.32 44.42 44.07 44.42 3.6K
12:19 44.42 44.63 44.42 44.63 2.9K
12:20 44.83 44.83 44.79 44.79 8.6K
12:21 44.80 44.96 44.80 44.96 4.4K
12:22 44.96 44.97 44.86 44.86 2.5K
12:23 44.86 44.86 44.65 44.75 1.0K
12:24 44.75 44.75 44.67 44.67 1.6K
12:25 44.81 44.95 44.81 44.95 4.9K
12:26 45.04 45.06 44.93 44.93 3.4K
12:27 45.00 45.00 44.91 44.98 5.9K
12:28 45.05 45.05 45.01 45.01 3.3K
12:29 44.91 45.11 44.91 44.91 3.3K
12:30 44.91 44.91 44.91 44.91 0.7K
12:31 44.91 44.91 44.91 44.91 0.2K
12:32 44.91 45.05 44.91 44.91 0.7K
12:33 44.90 44.99 44.90 44.99 1.0K
12:34 44.89 44.89 44.63 44.75 0.5K
12:35 44.65 44.87 44.65 44.87 4.9K
12:36 44.87 44.98 44.86 44.98 1.8K
12:37 44.90 44.90 44.85 44.85 1.2K
12:38 44.85 44.85 44.85 44.85 0.8K
12:39 44.85 44.94 44.80 44.94 1.4K
12:40 44.94 44.94 44.79 44.79 1.3K
12:41 44.79 44.79 44.79 44.79 0.1K
12:42 44.74 45.18 44.74 45.18 5.5K
12:43 45.17 45.17 44.81 44.81 2.0K
12:44 44.75 44.75 44.68 44.68 38.7K
12:45 44.68 44.68 44.64 44.64 3.9K
12:46 44.64 44.64 44.27 44.27 9.3K
12:47 44.27 44.27 43.99 43.99 4.8K
12:48 44.15 44.15 43.48 43.81 31.3K
12:49 43.10 43.25 43.10 43.25 42.2K
12:50 43.25 43.38 43.17 43.29 9.4K
12:51 43.29 43.35 43.29 43.30 1.0K
12:52 43.28 43.48 43.28 43.47 2.4K
12:53 43.47 43.48 43.46 43.47 1.6K
12:54 43.47 43.47 43.25 43.25 1.6K
12:55 43.25 43.25 43.25 43.25 0.2K
12:56 43.25 43.71 43.25 43.69 22.0K
12:57 43.76 43.87 43.54 43.87 3.6K
12:58 43.87 43.87 43.79 43.79 16.8K
12:59 43.79 43.79 43.79 43.79 0.4K
13:00 43.79 43.79 43.57 43.70 3.0K
13:01 43.72 43.88 43.72 43.80 25.7K
13:02 43.80 43.80 43.76 43.76 2.9K
13:03 43.87 44.10 43.87 44.10 3.2K
13:04 44.17 44.17 43.80 43.80 0.7K
13:05 44.14 44.14 44.12 44.12 1.2K
13:06 44.12 44.12 44.01 44.01 0.6K
13:07 43.78 43.78 43.74 43.78 3.2K
13:08 43.93 43.97 43.93 43.96 1.3K
13:09 44.11 44.15 44.11 44.15 1.6K
13:10 44.30 44.30 44.29 44.29 0.6K
13:11 44.29 44.29 43.92 43.92 1.4K
13:12 43.92 43.92 43.92 43.92 0.1K
13:13 43.92 43.92 43.92 43.92 0.1K
13:14 43.96 43.96 43.96 43.96 0.3K
13:15 43.96 44.08 43.96 44.08 3.9K
13:16 44.08 44.08 43.85 43.85 1.9K
13:17 43.85 44.04 43.85 44.04 0.4K
13:18 43.81 43.93 43.81 43.93 0.7K
13:19 43.93 44.09 43.93 44.09 2.8K
13:20 44.09 44.09 43.90 43.90 1.4K
13:21 43.90 44.09 43.89 44.09 2.1K
13:22 44.16 44.16 43.94 43.94 0.6K
13:23 43.94 44.26 43.94 44.26 2.6K
13:24 44.26 44.58 44.26 44.41 2.5K
13:25 44.41 44.41 44.26 44.26 1.5K
13:26 44.26 44.56 44.26 44.45 2.3K
13:27 44.56 44.56 44.56 44.56 0.6K
13:28 44.56 44.56 44.26 44.26 0.4K
13:29 44.26 44.37 44.26 44.37 0.3K
13:30 44.37 44.37 44.37 44.37 0.2K
13:31 44.37 44.37 44.37 44.37 0.5K
13:32 44.37 44.42 44.37 44.42 0.4K
13:33 44.42 44.42 44.42 44.42 1.3K
13:34 44.42 44.42 44.17 44.17 1.5K
13:35 44.17 44.35 44.17 44.35 0.2K
13:36 44.15 44.15 44.15 44.15 0.5K
13:37 44.29 44.29 44.29 44.29 0.7K
13:38 44.32 44.42 44.32 44.42 7.0K
13:39 44.42 44.42 44.36 44.36 0.4K
13:40 44.36 44.40 44.36 44.40 4.0K
13:41 44.40 44.40 44.32 44.32 3.3K
13:42 44.32 44.41 44.32 44.41 1.7K
13:43 44.41 44.41 44.41 44.41 1.8K
13:44 44.05 44.05 44.05 44.05 0.4K
13:45 44.06 44.15 44.06 44.15 2.0K
13:46 44.08 44.15 44.08 44.15 0.6K
13:47 44.15 44.35 44.15 44.35 2.5K
13:48 44.35 44.35 44.35 44.35 0.1K
13:49 44.35 44.35 44.22 44.22 0.2K
13:50 44.22 44.22 44.22 44.22 0.1K
13:51 44.33 44.33 44.23 44.23 1.2K
13:52 44.45 44.51 44.42 44.51 7.8K
13:53 44.74 44.74 44.50 44.51 6.8K
13:54 44.51 44.51 44.30 44.30 10.0K
13:55 44.30 44.30 44.25 44.25 0.5K
13:56 44.25 44.25 44.25 44.25 0.1K
13:57 44.25 44.25 44.25 44.25 4.3K
13:58 44.25 44.25 44.25 44.25 0.5K
13:59 44.25 44.42 44.25 44.42 1.3K
14:00 44.42 44.42 44.29 44.38 1.9K
14:01 44.38 44.38 44.31 44.31 0.5K
14:02 44.31 44.31 44.31 44.31 0.1K
14:03 44.31 44.31 44.31 44.31 0.1K
14:04 44.31 44.31 44.30 44.30 3.8K
14:05 44.36 44.42 44.36 44.39 4.5K
14:06 44.39 44.39 44.39 44.39 0.5K
14:07 44.39 44.39 44.39 44.39 0.1K
14:08 44.35 44.35 44.35 44.35 0.7K
14:09 44.35 44.45 44.25 44.25 1.4K
14:10 44.25 44.25 43.98 43.98 0.3K
14:11 44.29 44.29 44.29 44.29 0.3K
14:12 44.29 44.31 44.19 44.31 0.8K
14:13 44.31 44.31 44.31 44.31 0.8K
14:14 44.31 44.31 43.95 43.95 3.1K
14:15 43.95 43.95 43.95 43.95 1.4K
14:16 43.95 43.98 43.95 43.98 2.5K
14:17 43.98 44.00 43.68 43.68 2.4K
14:18 43.88 43.88 43.80 43.80 2.3K
14:19 43.80 43.80 43.56 43.56 4.1K
14:20 43.56 43.71 43.50 43.71 0.6K
14:21 43.71 43.71 43.42 43.42 0.6K
14:22 43.42 43.42 43.32 43.32 1.2K
14:23 43.32 43.40 43.30 43.30 2.2K
14:24 43.36 43.61 43.36 43.61 4.3K
14:25 43.61 43.70 43.61 43.70 1.0K
14:26 43.74 43.74 43.73 43.73 3.3K
14:27 43.73 44.01 43.73 44.01 0.4K
14:28 44.01 44.01 43.78 43.80 1.4K
14:29 43.75 43.75 43.75 43.75 1.3K
14:30 43.82 43.82 43.42 43.42 1.4K
14:31 43.42 43.55 43.37 43.55 2.0K
14:32 43.55 43.55 43.11 43.11 3.1K
14:33 43.12 43.21 43.12 43.21 1.8K
14:34 43.22 43.25 43.22 43.25 0.9K
14:35 43.25 43.25 43.25 43.25 0.2K
14:36 43.25 43.36 43.25 43.35 1.3K
14:37 43.35 43.35 43.35 43.35 0.0K
14:38 43.35 43.45 43.35 43.39 1.8K
14:39 43.44 43.44 43.32 43.32 5.1K
14:40 43.32 43.36 43.25 43.36 5.0K
14:41 43.36 43.36 42.84 42.84 11.4K
14:42 42.84 42.84 42.84 42.84 0.2K
14:43 42.98 42.98 42.98 42.98 1.4K
14:44 42.98 43.00 42.90 42.90 5.5K
14:45 42.90 42.90 42.88 42.88 2.4K
14:46 42.80 42.80 42.75 42.75 8.6K
14:47 42.75 42.75 42.61 42.61 2.9K
14:48 42.58 42.69 42.30 42.30 8.2K
14:49 42.33 42.56 42.33 42.56 3.1K
14:50 42.56 42.56 42.55 42.55 2.6K
14:51 42.55 42.55 42.55 42.55 0.7K
14:52 42.55 42.55 42.49 42.49 0.2K
14:53 42.49 42.49 42.49 42.49 0.3K
14:54 42.49 42.55 42.43 42.55 1.8K
14:55 42.55 42.55 42.55 42.55 0.3K
14:56 42.55 42.55 42.41 42.41 0.3K
14:57 42.41 42.41 42.41 42.41 3.2K
14:58 42.41 42.52 42.41 42.52 0.3K
14:59 42.52 42.56 42.44 42.56 4.4K
15:00 42.56 42.56 42.45 42.45 2.7K
15:01 42.45 42.51 42.45 42.45 3.2K
15:02 42.45 42.45 42.21 42.21 3.8K
15:03 42.21 42.27 42.21 42.27 2.3K
15:04 42.27 42.41 42.27 42.41 1.2K
15:05 42.41 42.42 42.41 42.42 1.3K
15:06 42.42 42.57 42.42 42.51 10.7K
15:07 42.54 42.54 42.50 42.50 0.8K
15:08 42.50 42.50 42.50 42.50 0.3K
15:09 42.50 42.61 42.46 42.61 4.7K
15:10 42.61 42.61 42.61 42.61 0.2K
15:11 42.71 42.77 42.71 42.77 5.1K
15:12 42.80 42.80 42.73 42.79 8.3K
15:13 42.79 42.79 42.65 42.69 2.9K
15:14 42.70 42.70 42.68 42.68 0.5K
15:15 42.68 42.78 42.68 42.78 1.5K
15:16 42.90 42.92 42.90 42.92 1.1K
15:17 43.01 43.01 42.95 42.95 5.4K
15:18 42.95 42.95 42.82 42.82 0.6K
15:19 42.70 42.70 42.70 42.70 0.3K
15:20 42.70 42.91 42.70 42.91 0.9K
15:21 42.91 42.91 42.91 42.91 0.1K
15:22 42.91 43.05 42.91 43.05 5.6K
15:23 43.05 43.15 43.05 43.14 3.8K
15:24 43.14 43.14 43.14 43.14 0.3K
15:25 43.11 43.11 43.11 43.11 1.4K
15:26 43.11 43.11 42.89 42.89 3.2K
15:27 42.86 42.86 42.86 42.86 1.6K
15:28 42.90 42.90 42.89 42.89 2.7K
15:29 42.89 42.89 42.89 42.89 0.1K
15:30 42.89 42.89 42.74 42.74 1.7K
15:31 42.61 42.78 42.61 42.78 3.3K
15:32 42.88 42.88 42.88 42.88 0.4K
15:33 42.88 42.88 42.67 42.70 11.1K
15:34 42.70 42.70 42.50 42.50 3.6K
15:35 42.53 42.57 42.42 42.53 2.7K
15:36 42.53 42.53 42.40 42.40 2.1K
15:37 42.56 42.56 42.33 42.45 4.8K
15:38 42.45 42.55 42.44 42.46 2.4K
15:39 42.58 42.61 42.58 42.61 6.9K
15:40 42.61 42.61 42.50 42.59 4.0K
15:41 42.59 42.59 42.50 42.50 0.2K
15:42 42.50 42.59 42.50 42.59 2.4K
15:43 42.55 42.58 42.49 42.58 4.7K
15:44 42.58 42.58 42.39 42.39 1.1K
15:45 42.39 42.51 42.39 42.39 2.3K
15:46 42.39 42.67 42.39 42.67 6.7K
15:47 42.67 42.71 42.67 42.71 1.4K
15:48 42.89 43.08 42.89 42.95 37.0K
15:49 43.08 43.08 42.95 42.95 1.0K
15:50 42.95 43.10 42.95 43.09 3.5K
15:51 43.13 43.43 43.09 43.43 7.4K
15:52 43.43 43.43 43.26 43.26 1.6K
15:53 43.26 43.29 43.26 43.29 3.1K
15:54 43.29 43.29 43.24 43.28 3.1K
15:55 43.28 43.34 43.27 43.34 4.6K
15:56 43.35 43.36 43.29 43.29 6.5K
15:57 43.29 43.29 43.15 43.15 4.7K
15:58 43.15 43.25 43.13 43.13 9.4K
15:59 43.13 43.22 43.08 43.21 12.7K
16:00 43.16 45.00 43.16 43.27 69.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar