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 44.28 45.20 43.86 44.14 47.4K
09:32 43.58 43.58 43.08 43.08 9.9K
09:33 43.08 43.70 43.08 43.17 4.6K
09:34 42.74 43.34 42.12 42.12 9.7K
09:35 42.98 42.98 42.11 42.11 9.8K
09:36 42.13 42.59 42.10 42.59 1.7K
09:37 42.63 43.06 42.63 43.06 3.5K
09:38 42.98 43.00 42.90 42.90 2.1K
09:39 42.93 43.15 42.91 42.91 2.1K
09:40 43.39 43.39 42.90 42.90 2.2K
09:41 42.77 43.34 42.77 43.34 13.8K
09:42 43.34 43.43 43.34 43.43 4.2K
09:43 43.43 43.86 43.22 43.22 4.6K
09:44 43.29 43.55 43.29 43.29 1.0K
09:45 43.22 43.26 43.14 43.26 3.0K
09:46 43.02 43.25 43.02 43.24 1.6K
09:47 43.24 43.59 43.24 43.27 3.6K
09:48 43.41 43.41 43.41 43.41 1.4K
09:49 43.41 43.41 43.17 43.17 0.7K
09:50 43.17 43.17 42.86 42.86 13.9K
09:51 42.88 42.88 42.70 42.70 3.8K
09:52 43.22 43.22 42.94 42.94 1.1K
09:53 42.89 43.21 42.89 43.21 2.1K
09:54 43.25 43.44 43.25 43.36 7.2K
09:55 43.49 43.49 43.25 43.40 3.9K
09:56 43.26 43.26 43.26 43.26 0.8K
09:57 43.00 43.30 43.00 43.30 2.1K
09:58 43.30 43.30 43.08 43.14 2.0K
09:59 43.10 43.25 42.64 42.64 7.8K
10:00 42.64 42.80 42.64 42.76 4.4K
10:01 42.70 42.75 42.70 42.75 2.5K
10:02 42.75 42.82 42.75 42.82 0.3K
10:03 42.82 42.82 42.80 42.80 0.8K
10:04 42.84 42.84 42.45 42.45 7.4K
10:05 42.45 42.45 42.25 42.26 2.3K
10:06 42.26 42.26 42.10 42.21 5.4K
10:07 42.21 42.35 42.16 42.23 5.5K
10:08 42.26 42.30 42.26 42.26 3.7K
10:09 42.26 42.26 42.17 42.17 3.0K
10:10 42.36 42.36 42.24 42.24 2.3K
10:11 42.24 42.35 42.07 42.35 5.2K
10:12 42.50 42.50 42.45 42.46 4.4K
10:13 42.62 42.62 42.49 42.49 0.8K
10:14 42.56 42.69 42.56 42.69 1.3K
10:15 42.69 42.69 42.61 42.61 1.5K
10:16 42.61 42.69 42.38 42.69 1.1K
10:17 42.69 42.70 42.69 42.70 1.1K
10:18 42.70 42.70 42.61 42.61 2.4K
10:19 42.61 42.72 42.61 42.72 0.4K
10:20 42.72 42.72 42.71 42.71 0.6K
10:21 42.71 42.71 42.50 42.50 2.9K
10:22 42.50 42.54 42.50 42.54 0.7K
10:23 42.54 42.54 42.38 42.38 0.8K
10:24 42.38 42.79 42.38 42.79 6.6K
10:25 42.85 43.18 42.85 43.18 2.2K
10:26 43.35 43.35 43.18 43.18 2.1K
10:27 43.18 43.19 43.18 43.19 2.7K
10:28 43.36 43.36 43.00 43.06 22.3K
10:29 42.84 42.84 42.64 42.76 3.3K
10:30 42.76 42.93 42.76 42.93 0.5K
10:31 42.99 43.13 42.96 43.13 4.6K
10:32 43.13 43.43 43.13 43.43 2.3K
10:33 43.43 43.43 43.19 43.19 0.6K
10:34 43.19 43.19 43.07 43.07 6.5K
10:35 43.07 43.29 43.07 43.29 0.9K
10:36 43.29 43.29 43.29 43.29 0.3K
10:37 43.03 43.03 43.03 43.03 0.2K
10:38 43.03 43.58 43.03 43.58 1.4K
10:39 43.66 43.67 43.66 43.67 2.0K
10:40 43.67 43.68 43.67 43.68 2.2K
10:41 43.68 43.68 43.60 43.60 0.8K
10:42 43.71 43.71 43.71 43.71 0.9K
10:43 43.71 43.71 43.45 43.45 3.7K
10:44 43.45 43.62 43.45 43.62 3.0K
10:45 43.62 43.79 43.62 43.78 7.3K
10:46 43.78 43.84 43.78 43.84 2.1K
10:47 43.84 43.84 43.62 43.62 0.8K
10:48 43.62 43.86 43.62 43.73 1.8K
10:49 43.73 43.73 43.71 43.71 10.5K
10:50 43.60 43.60 43.59 43.59 4.1K
10:51 43.59 43.59 43.28 43.28 4.4K
10:52 43.28 43.40 43.26 43.26 5.1K
10:53 43.26 43.26 43.24 43.24 0.4K
10:54 43.24 43.24 43.10 43.22 3.9K
10:55 43.22 43.22 43.16 43.16 0.4K
10:56 43.16 43.16 43.12 43.12 1.7K
10:57 43.05 43.12 43.05 43.12 3.4K
10:58 43.12 43.12 43.00 43.12 3.5K
10:59 43.12 43.12 43.12 43.12 0.9K
11:00 43.12 43.12 42.99 42.99 25.3K
11:01 42.99 43.00 42.80 43.00 3.5K
11:02 43.00 43.00 43.00 43.00 0.8K
11:03 43.00 43.11 43.00 43.11 1.2K
11:04 42.96 42.96 42.96 42.96 4.2K
11:05 42.96 42.96 42.96 42.96 0.0K
11:06 42.96 42.96 42.90 42.90 0.7K
11:07 42.90 42.96 42.90 42.96 2.7K
11:08 42.81 42.81 42.70 42.77 7.8K
11:09 42.77 42.77 42.77 42.77 0.5K
11:10 42.77 42.78 42.71 42.78 8.3K
11:11 42.78 42.84 42.78 42.84 5.4K
11:12 42.84 43.01 42.84 43.01 0.7K
11:13 43.01 43.01 42.92 42.92 2.0K
11:14 42.92 42.92 42.80 42.80 1.1K
11:15 42.80 42.80 42.80 42.80 0.6K
11:16 42.52 42.60 42.52 42.60 2.7K
11:17 42.60 42.60 42.42 42.42 7.0K
11:18 42.29 42.41 42.29 42.41 0.7K
11:19 42.41 42.41 42.28 42.28 3.2K
11:20 42.41 42.41 42.29 42.29 1.9K
11:21 42.29 42.29 42.19 42.26 2.1K
11:22 42.26 42.35 42.17 42.17 1.8K
11:23 42.18 42.26 42.13 42.26 2.1K
11:24 42.26 42.30 42.26 42.30 1.8K
11:25 42.30 42.30 42.30 42.30 0.1K
11:26 42.19 42.33 42.08 42.33 2.0K
11:27 42.33 42.53 42.25 42.51 3.8K
11:28 42.51 42.51 42.46 42.46 0.6K
11:29 42.46 42.46 42.45 42.45 1.3K
11:30 42.51 42.51 42.46 42.46 0.4K
11:31 42.57 42.61 42.57 42.61 3.0K
11:32 42.62 42.77 42.62 42.77 3.6K
11:33 42.82 42.83 42.81 42.81 4.9K
11:34 42.75 42.75 42.70 42.70 9.2K
11:35 42.71 42.85 42.71 42.85 1.3K
11:36 42.85 42.85 42.85 42.85 0.1K
11:37 42.85 42.85 42.70 42.70 1.4K
11:38 42.61 42.61 42.61 42.61 0.4K
11:39 42.62 42.62 42.61 42.62 0.5K
11:40 42.62 42.70 42.62 42.70 1.7K
11:41 42.70 42.77 42.70 42.77 0.2K
11:42 42.73 42.73 42.68 42.68 1.6K
11:43 42.68 42.71 42.62 42.62 2.6K
11:44 42.62 42.62 42.62 42.62 0.2K
11:45 42.62 42.62 42.62 42.62 0.4K
11:46 42.51 42.54 42.51 42.54 1.4K
11:47 42.54 42.54 42.54 42.54 0.2K
11:48 42.68 42.70 42.68 42.70 0.8K
11:49 42.73 42.78 42.73 42.78 2.0K
11:50 43.08 43.08 43.08 43.08 0.5K
11:51 42.68 42.68 42.54 42.54 5.4K
11:52 42.54 42.54 42.43 42.53 1.1K
11:53 42.53 42.53 42.45 42.45 0.4K
11:54 42.45 42.50 42.34 42.34 1.7K
11:55 42.49 42.49 42.33 42.33 1.4K
11:56 42.33 42.58 42.33 42.53 0.3K
11:57 42.53 42.53 42.51 42.51 2.5K
11:58 42.51 42.72 42.51 42.65 11.4K
11:59 42.65 42.79 42.65 42.79 2.0K
12:00 42.79 42.79 42.65 42.65 0.5K
12:01 42.65 42.86 42.65 42.86 6.4K
12:02 42.68 42.80 42.68 42.69 4.0K
12:03 42.78 42.85 42.78 42.79 3.0K
12:04 42.79 42.80 42.68 42.80 5.9K
12:05 42.78 42.78 42.78 42.78 0.6K
12:06 42.78 42.80 42.77 42.79 1.9K
12:07 42.79 42.79 42.77 42.77 0.2K
12:08 42.77 42.77 42.77 42.77 0.1K
12:09 42.77 42.77 42.69 42.69 0.2K
12:10 42.71 42.91 42.71 42.72 3.8K
12:11 42.72 42.91 42.72 42.84 0.9K
12:12 42.84 42.92 42.78 42.92 0.7K
12:13 42.92 42.92 42.85 42.85 0.7K
12:14 42.85 42.85 42.72 42.72 2.0K
12:15 42.72 42.73 42.72 42.73 0.3K
12:16 42.73 42.73 42.53 42.53 0.3K
12:17 42.53 42.93 42.53 42.93 3.3K
12:18 42.93 42.93 42.80 42.80 0.1K
12:19 42.80 42.80 42.80 42.80 0.3K
12:20 42.80 42.80 42.70 42.70 0.4K
12:21 42.70 42.70 42.70 42.70 0.2K
12:22 42.70 42.90 42.70 42.90 1.0K
12:23 42.90 43.00 42.90 42.99 5.2K
12:24 42.99 42.99 42.87 42.87 0.4K
12:25 42.87 42.90 42.87 42.90 0.3K
12:26 42.90 42.92 42.85 42.85 1.1K
12:27 42.84 42.84 42.77 42.77 2.4K
12:28 42.77 42.77 42.77 42.77 0.2K
12:29 42.77 42.92 42.77 42.92 4.5K
12:30 42.76 42.91 42.76 42.91 3.8K
12:31 42.76 42.78 42.75 42.75 3.8K
12:32 42.77 42.89 42.75 42.89 5.0K
12:33 42.89 42.89 42.78 42.78 0.3K
12:34 42.78 42.83 42.78 42.83 2.1K
12:35 42.83 42.83 42.75 42.75 1.5K
12:36 42.75 42.80 42.75 42.80 0.4K
12:37 42.80 42.80 42.79 42.79 1.2K
12:38 42.79 42.79 42.66 42.66 3.1K
12:39 42.53 42.55 42.53 42.55 0.8K
12:40 42.55 42.61 42.55 42.61 2.3K
12:41 42.61 42.68 42.61 42.67 2.1K
12:42 42.67 42.67 42.58 42.58 3.2K
12:43 42.66 42.66 42.66 42.66 0.3K
12:44 42.66 42.66 42.50 42.50 2.6K
12:45 42.50 42.50 42.36 42.36 0.2K
12:46 42.36 42.63 42.36 42.63 1.3K
12:47 42.63 42.63 42.34 42.37 0.9K
12:48 42.49 42.53 42.49 42.53 3.2K
12:49 42.50 42.50 42.50 42.50 0.3K
12:50 42.50 42.50 42.50 42.50 0.0K
12:51 42.50 42.50 42.50 42.50 0.2K
12:52 42.50 42.50 42.48 42.48 0.9K
12:53 42.66 42.66 42.55 42.55 13.4K
12:54 42.49 42.77 42.46 42.46 1.0K
12:55 42.46 42.46 42.46 42.46 0.1K
12:56 42.46 42.48 42.46 42.48 1.0K
12:57 42.48 42.53 42.48 42.53 1.6K
12:58 42.57 42.65 42.57 42.65 0.8K
12:59 42.63 42.99 42.63 42.99 6.9K
13:00 43.53 43.59 43.37 43.37 19.2K
13:01 43.40 43.52 43.01 43.01 26.6K
13:02 43.00 43.41 43.00 43.00 11.2K
13:03 43.00 43.40 43.00 43.40 9.6K
13:04 43.34 43.44 43.31 43.44 9.6K
13:05 43.39 43.70 43.39 43.70 10.8K
13:06 43.56 43.96 43.44 43.60 21.6K
13:07 43.62 43.75 43.49 43.54 17.3K
13:08 43.54 43.71 43.43 43.43 12.3K
13:09 43.61 43.61 43.51 43.51 2.9K
13:10 43.66 43.76 43.62 43.62 3.6K
13:11 43.62 43.76 43.59 43.64 8.8K
13:12 43.64 43.75 43.64 43.75 3.8K
13:13 43.75 43.79 43.71 43.79 4.0K
13:14 43.73 43.75 43.59 43.75 8.8K
13:15 43.78 43.80 43.70 43.73 9.7K
13:16 43.77 43.82 43.66 43.71 7.6K
13:17 43.71 43.80 43.71 43.75 2.7K
13:18 43.70 43.80 43.70 43.73 10.1K
13:19 43.71 43.71 43.66 43.67 9.3K
13:20 43.78 43.97 43.75 43.97 8.6K
13:21 44.00 44.07 43.97 43.97 3.7K
13:22 44.00 44.00 43.67 43.67 10.9K
13:23 43.87 43.98 43.87 43.98 4.8K
13:24 43.98 44.05 43.98 44.02 11.3K
13:25 43.81 43.96 43.65 43.96 5.4K
13:26 43.50 43.72 43.50 43.63 19.5K
13:27 43.51 43.75 43.51 43.75 2.6K
13:28 43.75 43.98 43.75 43.98 5.6K
13:29 43.91 43.91 43.72 43.86 4.8K
13:30 43.72 43.87 43.72 43.87 4.2K
13:31 43.87 43.87 43.71 43.71 3.9K
13:32 43.71 43.84 43.69 43.75 1.8K
13:33 43.84 44.05 43.84 44.05 24.2K
13:34 43.67 44.03 43.67 44.02 4.5K
13:35 44.06 44.43 44.06 44.43 10.2K
13:36 44.14 44.14 43.93 44.08 7.2K
13:37 44.08 44.34 44.08 44.34 4.6K
13:38 44.34 44.44 44.31 44.44 9.3K
13:39 44.14 44.43 44.14 44.27 2.4K
13:40 44.14 44.25 44.00 44.00 13.6K
13:41 44.00 44.10 44.00 44.10 2.1K
13:42 44.07 44.12 44.07 44.11 1.9K
13:43 44.11 44.31 44.11 44.31 5.6K
13:44 44.31 44.31 43.98 43.98 12.1K
13:45 43.98 44.10 43.86 43.86 6.5K
13:46 43.63 44.04 43.63 44.04 15.3K
13:47 44.24 44.24 43.86 44.00 2.3K
13:48 44.00 44.00 44.00 44.00 0.3K
13:49 44.24 44.24 44.00 44.00 0.8K
13:50 44.04 44.07 44.02 44.02 3.2K
13:51 43.88 43.88 43.80 43.80 3.0K
13:52 43.80 43.80 43.22 43.25 10.8K
13:53 43.05 43.46 43.05 43.33 9.1K
13:54 43.45 43.61 43.45 43.46 4.7K
13:55 43.29 43.29 42.74 42.74 9.3K
13:56 42.98 43.37 42.84 43.37 14.1K
13:57 43.36 43.36 43.13 43.13 2.6K
13:58 43.13 43.25 43.02 43.02 12.4K
13:59 42.96 43.00 42.83 42.83 6.4K
14:00 42.65 42.88 42.55 42.88 12.7K
14:01 42.88 42.88 42.34 42.56 4.3K
14:02 42.48 42.54 42.48 42.48 4.8K
14:03 42.50 42.55 42.42 42.43 4.8K
14:04 42.50 42.50 42.30 42.35 4.7K
14:05 42.44 42.44 42.35 42.44 2.8K
14:06 42.38 42.52 42.38 42.52 2.3K
14:07 42.52 42.58 42.52 42.58 1.4K
14:08 42.58 42.58 42.58 42.58 0.3K
14:09 42.58 42.90 42.58 42.90 4.2K
14:10 42.90 42.90 42.82 42.82 1.8K
14:11 42.90 42.90 42.81 42.81 1.0K
14:12 42.81 42.91 42.81 42.91 3.9K
14:13 42.91 42.91 42.90 42.91 3.4K
14:14 42.91 42.91 42.58 42.58 2.5K
14:15 42.58 42.87 42.58 42.74 5.3K
14:16 42.83 42.84 42.83 42.84 1.1K
14:17 42.88 42.88 42.82 42.82 1.1K
14:18 42.82 42.90 42.82 42.90 1.0K
14:19 42.88 42.90 42.82 42.82 0.9K
14:20 42.89 42.90 42.89 42.90 0.6K
14:21 42.90 42.90 42.70 42.70 6.9K
14:22 42.62 42.66 42.43 42.47 6.1K
14:23 42.47 42.57 42.47 42.57 1.0K
14:24 42.57 42.63 42.57 42.63 1.7K
14:25 42.67 42.67 42.23 42.23 14.1K
14:26 42.23 42.23 42.12 42.12 12.5K
14:27 42.10 42.12 42.03 42.10 11.8K
14:28 42.06 42.17 42.06 42.17 8.5K
14:29 42.14 42.14 42.08 42.08 4.9K
14:30 41.95 41.95 41.76 41.88 6.7K
14:31 41.81 41.88 41.69 41.88 10.2K
14:32 41.90 41.90 41.80 41.80 6.6K
14:33 41.80 41.88 41.67 41.85 6.6K
14:34 41.85 41.94 41.85 41.94 1.7K
14:35 41.94 41.94 41.69 41.69 7.9K
14:36 41.68 41.68 41.61 41.61 1.4K
14:37 41.61 41.72 41.61 41.63 7.8K
14:38 41.53 41.79 41.53 41.79 3.7K
14:39 41.68 41.90 41.68 41.90 0.9K
14:40 41.87 41.88 41.87 41.88 2.2K
14:41 41.88 41.88 41.71 41.71 3.8K
14:42 41.71 41.71 41.49 41.49 6.8K
14:43 41.49 41.60 41.30 41.60 4.0K
14:44 41.60 41.60 41.45 41.45 1.3K
14:45 41.45 41.60 41.45 41.53 3.5K
14:46 41.53 41.60 41.53 41.60 3.3K
14:47 41.57 41.72 41.56 41.56 6.6K
14:48 41.56 41.56 41.30 41.30 0.7K
14:49 41.30 41.30 41.11 41.12 1.1K
14:50 40.87 40.87 40.64 40.82 14.0K
14:51 40.82 40.99 40.70 40.99 6.9K
14:52 40.82 40.82 40.50 40.64 17.8K
14:53 40.65 40.65 40.65 40.65 2.8K
14:54 40.76 40.76 40.66 40.66 6.1K
14:55 40.66 40.75 40.64 40.64 4.5K
14:56 40.64 40.70 40.49 40.59 6.1K
14:57 40.62 40.62 40.31 40.34 2.7K
14:58 40.34 40.57 40.31 40.57 8.2K
14:59 40.57 40.57 40.33 40.40 5.8K
15:00 40.46 40.46 40.12 40.12 8.9K
15:01 40.14 40.34 40.14 40.30 5.8K
15:02 40.34 40.34 40.34 40.34 1.1K
15:03 40.28 40.28 40.26 40.26 5.1K
15:04 40.26 40.26 40.03 40.07 22.7K
15:05 40.07 40.14 39.86 39.86 11.1K
15:06 39.86 40.14 39.86 39.99 11.5K
15:07 40.08 40.18 40.08 40.18 2.3K
15:08 40.07 40.18 40.07 40.18 4.2K
15:09 40.17 40.24 40.17 40.22 6.4K
15:10 40.34 40.80 40.34 40.80 12.3K
15:11 41.00 41.00 41.00 41.00 5.2K
15:12 41.13 41.32 41.13 41.32 3.4K
15:13 41.24 41.24 41.08 41.22 3.8K
15:14 41.34 41.34 41.22 41.34 2.5K
15:15 41.34 41.57 41.34 41.53 10.2K
15:16 41.53 41.53 41.53 41.53 0.5K
15:17 41.53 41.53 41.14 41.14 2.8K
15:18 41.14 41.30 41.14 41.30 0.9K
15:19 41.30 41.33 41.30 41.33 1.4K
15:20 41.33 41.47 41.33 41.47 1.7K
15:21 41.47 41.63 41.47 41.63 5.3K
15:22 41.63 41.69 41.58 41.58 0.5K
15:23 41.61 41.62 41.61 41.62 2.5K
15:24 41.62 41.62 41.61 41.61 1.9K
15:25 41.68 41.68 41.16 41.22 7.4K
15:26 41.35 41.35 41.18 41.18 0.9K
15:27 41.18 41.25 41.18 41.25 0.2K
15:28 41.34 41.46 41.23 41.38 1.5K
15:29 41.38 41.49 41.25 41.49 1.2K
15:30 41.49 41.61 41.49 41.61 3.0K
15:31 41.61 41.61 41.51 41.51 0.7K
15:32 41.51 41.62 41.51 41.62 3.2K
15:33 41.74 41.74 41.72 41.72 3.4K
15:34 41.79 41.80 41.74 41.74 5.0K
15:35 41.80 41.83 41.80 41.80 2.9K
15:36 41.80 41.90 41.77 41.90 3.7K
15:37 41.90 42.00 41.90 42.00 1.6K
15:38 42.00 42.02 42.00 42.02 1.9K
15:39 42.02 42.20 42.02 42.20 7.6K
15:40 42.12 42.41 42.12 42.41 6.0K
15:41 42.20 42.32 42.20 42.32 3.2K
15:42 42.30 42.30 42.24 42.24 3.0K
15:43 42.24 42.24 42.18 42.18 1.8K
15:44 42.18 42.21 42.18 42.21 2.5K
15:45 42.21 42.21 42.21 42.21 0.5K
15:46 42.20 42.35 42.20 42.35 2.9K
15:47 42.35 42.44 42.35 42.44 2.0K
15:48 42.50 42.50 42.45 42.45 2.6K
15:49 42.45 42.45 42.40 42.40 1.2K
15:50 42.40 42.40 42.32 42.33 1.9K
15:51 42.33 42.50 42.16 42.16 12.5K
15:52 42.16 42.16 41.95 42.04 7.2K
15:53 42.04 42.04 41.79 41.79 11.1K
15:54 41.96 41.96 41.91 41.92 24.7K
15:55 41.91 41.91 41.83 41.83 9.3K
15:56 41.79 41.79 41.74 41.74 4.7K
15:57 41.66 41.79 41.63 41.79 16.6K
15:58 41.80 41.81 41.77 41.80 8.7K
15:59 41.79 41.83 41.76 41.83 10.8K
16:00 41.83 43.25 41.83 41.88 70.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar