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 42.87 46.00 41.16 42.65 143.3K
09:32 42.72 42.90 42.68 42.68 8.9K
09:33 42.50 42.63 42.36 42.54 14.3K
09:34 41.95 42.71 41.95 42.55 18.2K
09:35 42.35 42.61 42.35 42.61 9.2K
09:36 42.50 42.50 42.23 42.23 9.5K
09:37 42.02 42.66 41.94 42.27 6.6K
09:38 42.27 42.27 42.02 42.02 2.2K
09:39 42.02 42.42 42.02 42.42 3.4K
09:40 42.42 42.75 42.40 42.69 4.4K
09:41 42.78 42.78 42.60 42.60 4.9K
09:42 42.60 43.02 42.60 43.02 2.1K
09:43 43.21 43.38 42.81 43.38 12.9K
09:44 43.38 43.38 42.75 43.03 2.1K
09:45 43.03 43.03 42.99 42.99 1.7K
09:46 42.99 42.99 42.99 42.99 0.4K
09:47 42.73 42.73 42.72 42.72 1.9K
09:48 42.85 42.85 42.74 42.80 2.7K
09:49 42.76 42.83 42.76 42.83 1.6K
09:50 42.62 42.98 42.61 42.76 2.3K
09:51 42.76 43.07 42.76 43.07 2.1K
09:52 42.80 43.07 42.80 42.87 2.3K
09:53 43.22 43.39 43.07 43.39 1.6K
09:54 43.64 43.64 42.87 43.21 5.8K
09:55 43.21 43.21 43.21 43.21 0.4K
09:56 43.21 43.21 43.20 43.20 1.0K
09:57 43.27 43.39 43.20 43.39 4.1K
09:58 43.39 43.60 43.39 43.39 2.7K
09:59 43.68 43.81 43.64 43.64 4.4K
10:00 43.70 43.70 43.47 43.60 1.1K
10:01 43.82 43.82 43.70 43.70 8.1K
10:02 43.70 43.70 43.60 43.60 0.9K
10:03 43.79 43.79 43.78 43.78 2.1K
10:04 43.78 43.78 43.73 43.78 0.6K
10:05 43.78 43.95 43.73 43.95 1.3K
10:06 43.76 43.95 43.65 43.65 6.8K
10:07 43.40 43.80 43.40 43.80 0.7K
10:08 43.40 43.41 43.40 43.41 2.2K
10:09 43.41 43.59 43.41 43.59 1.0K
10:10 43.49 43.49 43.20 43.20 3.3K
10:11 43.03 43.27 43.03 43.27 1.9K
10:12 43.27 43.44 43.19 43.44 1.9K
10:13 43.47 43.47 43.41 43.45 4.1K
10:14 43.45 43.55 43.36 43.36 1.5K
10:15 43.36 43.55 43.36 43.55 2.4K
10:16 43.55 43.55 43.55 43.55 0.1K
10:17 43.55 43.77 43.31 43.77 1.5K
10:18 43.16 43.16 42.95 42.95 8.0K
10:19 42.95 42.95 42.66 42.66 1.0K
10:20 42.65 42.65 42.61 42.61 1.2K
10:21 42.61 42.61 42.48 42.48 4.9K
10:22 42.48 42.48 42.36 42.36 1.4K
10:23 42.20 42.49 42.20 42.40 6.8K
10:24 42.39 42.44 42.35 42.35 4.7K
10:25 42.24 42.24 42.20 42.20 3.7K
10:26 42.20 42.20 42.20 42.20 0.2K
10:27 42.29 42.42 42.29 42.42 6.7K
10:28 42.42 42.42 42.31 42.31 2.3K
10:29 42.31 42.31 42.10 42.10 10.5K
10:30 42.10 42.21 42.10 42.21 3.6K
10:31 42.18 42.18 42.15 42.15 1.6K
10:32 42.10 42.37 42.10 42.26 5.1K
10:33 42.10 42.26 42.10 42.26 2.2K
10:34 42.26 42.26 42.26 42.26 0.5K
10:35 42.48 42.48 42.21 42.21 1.2K
10:36 42.21 42.21 42.03 42.03 1.3K
10:37 42.07 42.07 41.71 42.03 11.7K
10:38 42.03 42.03 41.76 41.79 3.3K
10:39 41.79 42.02 41.79 42.02 1.6K
10:40 41.95 42.15 41.95 42.15 7.2K
10:41 42.15 42.15 42.15 42.15 1.5K
10:42 42.15 42.15 41.84 41.90 1.6K
10:43 41.90 41.90 41.66 41.74 4.3K
10:44 41.74 41.99 41.67 41.99 4.4K
10:45 41.99 41.99 41.82 41.82 1.3K
10:46 41.82 41.82 41.82 41.82 2.7K
10:47 41.82 41.88 41.58 41.88 6.2K
10:48 41.88 41.91 41.79 41.79 2.5K
10:49 41.65 41.98 41.65 41.97 4.2K
10:50 42.00 42.00 42.00 42.00 1.7K
10:51 42.00 42.00 41.99 42.00 2.0K
10:52 42.00 42.00 41.87 41.87 0.7K
10:53 41.87 42.08 41.87 42.08 3.2K
10:54 42.03 42.12 42.03 42.12 4.6K
10:55 42.12 42.31 42.12 42.31 0.7K
10:56 42.09 42.20 42.00 42.00 2.7K
10:57 42.00 42.10 42.00 42.10 1.3K
10:58 42.08 42.08 42.08 42.08 0.4K
10:59 42.08 42.29 42.08 42.29 0.6K
11:00 42.29 42.29 42.29 42.29 0.3K
11:01 42.29 42.29 42.03 42.03 0.6K
11:02 42.03 42.17 42.03 42.17 0.9K
11:03 42.36 42.42 42.35 42.42 2.3K
11:04 42.36 42.36 42.29 42.29 0.9K
11:05 42.29 42.29 42.29 42.29 1.7K
11:06 42.29 42.29 42.00 42.00 1.8K
11:07 42.05 42.05 41.80 41.93 1.9K
11:08 41.93 41.93 41.62 41.62 0.8K
11:09 41.62 41.65 41.60 41.60 3.9K
11:10 41.60 41.71 41.50 41.71 3.3K
11:11 41.70 41.70 41.69 41.69 2.0K
11:12 41.59 41.63 41.50 41.56 4.9K
11:13 41.64 41.64 41.56 41.56 1.2K
11:14 41.57 41.57 41.43 41.43 4.4K
11:15 41.43 41.43 41.43 41.43 3.1K
11:16 41.43 41.52 41.43 41.52 0.9K
11:17 41.52 41.52 41.46 41.46 0.6K
11:18 41.46 41.62 41.42 41.42 4.0K
11:19 41.42 41.49 41.30 41.30 4.1K
11:20 41.60 41.64 41.60 41.64 2.4K
11:21 41.64 41.68 41.55 41.55 3.2K
11:22 41.55 41.74 41.48 41.73 1.9K
11:23 41.73 41.84 41.60 41.84 1.1K
11:24 41.84 41.88 41.84 41.88 0.8K
11:25 41.74 41.74 41.74 41.74 0.5K
11:26 41.74 41.74 41.56 41.62 2.7K
11:27 41.62 41.73 41.61 41.70 2.5K
11:28 41.70 41.70 41.67 41.70 2.7K
11:29 41.70 41.79 41.70 41.79 0.5K
11:30 41.79 41.79 41.56 41.56 0.4K
11:31 41.56 41.97 41.56 41.89 9.0K
11:32 41.89 41.98 41.84 41.98 0.4K
11:33 41.98 41.98 41.94 41.94 1.9K
11:34 41.94 41.94 41.86 41.86 4.5K
11:35 41.81 41.99 41.81 41.99 1.7K
11:36 41.99 42.00 41.94 42.00 3.8K
11:37 42.00 42.50 42.00 42.38 2.4K
11:38 42.38 42.38 42.25 42.36 2.4K
11:39 42.46 42.47 42.46 42.47 1.1K
11:40 42.47 42.47 42.25 42.25 1.5K
11:41 42.25 42.45 42.25 42.45 0.6K
11:42 42.45 42.45 42.35 42.35 1.2K
11:43 42.35 42.35 42.00 42.00 2.7K
11:44 42.00 42.00 42.00 42.00 0.2K
11:45 42.05 42.27 42.05 42.27 1.7K
11:46 42.27 42.27 42.19 42.19 0.8K
11:47 42.14 42.29 42.10 42.29 2.8K
11:48 42.29 42.64 42.10 42.31 2.5K
11:49 42.31 42.32 42.26 42.30 6.8K
11:50 42.43 42.43 42.25 42.25 1.3K
11:51 42.25 42.25 42.23 42.23 2.9K
11:52 42.20 42.20 41.86 41.93 7.7K
11:53 42.09 42.09 41.96 41.96 3.9K
11:54 41.88 41.88 41.72 41.72 1.8K
11:55 41.87 41.87 41.87 41.87 0.5K
11:56 41.92 41.92 41.92 41.92 1.5K
11:57 41.53 41.58 41.53 41.53 6.8K
11:58 41.54 41.54 41.44 41.44 0.8K
11:59 41.44 41.54 41.44 41.54 1.1K
12:00 41.54 41.54 41.39 41.43 4.9K
12:01 41.43 41.60 41.43 41.60 2.3K
12:02 41.60 41.60 41.52 41.52 1.2K
12:03 41.49 41.71 41.49 41.71 2.4K
12:04 41.89 42.05 41.89 42.05 3.8K
12:05 42.05 42.10 42.00 42.00 4.5K
12:06 42.00 42.00 41.78 41.78 0.5K
12:07 42.01 42.01 41.75 41.76 2.0K
12:08 42.00 42.00 41.98 41.98 3.3K
12:09 41.98 41.99 41.98 41.99 0.6K
12:10 41.99 41.99 41.99 41.99 3.5K
12:11 41.99 42.01 41.86 42.01 7.2K
12:12 41.94 42.15 41.94 41.94 2.8K
12:13 41.94 41.94 41.94 41.94 0.6K
12:14 42.07 42.07 42.07 42.07 2.8K
12:15 42.07 42.07 42.01 42.01 2.1K
12:16 42.01 42.01 41.99 41.99 0.7K
12:17 42.00 42.00 41.99 41.99 1.5K
12:18 41.99 41.99 41.84 41.99 1.4K
12:19 41.99 42.00 41.82 42.00 7.3K
12:20 42.00 42.00 41.90 41.90 2.8K
12:21 41.90 41.99 41.90 41.99 0.8K
12:22 41.99 41.99 41.73 41.73 6.2K
12:23 41.73 41.90 41.73 41.90 3.2K
12:24 41.90 41.90 41.90 41.90 0.3K
12:25 41.90 42.08 41.90 42.08 0.7K
12:26 42.08 42.08 41.88 41.90 1.7K
12:27 41.87 42.32 41.87 42.30 9.6K
12:28 42.30 42.30 42.20 42.20 0.8K
12:29 42.20 42.30 42.20 42.30 0.5K
12:30 42.22 42.22 42.22 42.22 0.5K
12:31 42.20 42.20 42.20 42.20 0.7K
12:32 42.20 42.23 42.20 42.23 0.6K
12:33 42.23 42.37 42.03 42.03 3.1K
12:34 42.03 42.26 42.03 42.26 1.3K
12:35 42.26 42.32 42.26 42.32 0.6K
12:36 42.51 42.51 42.51 42.51 0.9K
12:37 42.51 42.67 42.51 42.56 3.7K
12:38 42.56 42.60 42.56 42.60 1.5K
12:39 42.60 42.70 42.60 42.70 4.2K
12:40 42.58 42.74 42.58 42.68 1.5K
12:41 42.47 42.56 42.47 42.56 13.6K
12:42 42.56 42.56 42.55 42.55 0.7K
12:43 42.51 42.51 42.33 42.33 3.0K
12:44 42.33 42.50 42.33 42.34 3.1K
12:45 42.34 42.39 42.34 42.38 2.4K
12:46 42.40 42.54 42.40 42.48 5.8K
12:47 42.48 42.64 42.48 42.64 5.6K
12:48 42.64 42.64 42.64 42.64 0.9K
12:49 42.63 42.75 42.60 42.75 0.7K
12:50 42.83 42.83 42.80 42.80 7.4K
12:51 42.80 42.94 42.80 42.90 2.8K
12:52 42.98 43.00 42.90 42.90 4.4K
12:53 42.90 42.97 42.90 42.97 2.9K
12:54 42.97 42.97 42.71 42.71 6.9K
12:55 42.71 42.87 42.71 42.87 1.1K
12:56 42.81 42.91 42.72 42.72 1.5K
12:57 42.82 42.82 42.78 42.78 0.7K
12:58 42.78 42.86 42.78 42.86 1.6K
12:59 42.86 42.86 42.67 42.67 1.9K
13:00 42.67 42.71 42.67 42.71 0.5K
13:01 42.71 42.73 42.71 42.73 1.1K
13:02 42.56 43.00 42.56 43.00 2.8K
13:03 43.00 43.00 43.00 43.00 1.6K
13:04 43.00 43.19 43.00 43.19 0.7K
13:05 43.19 43.19 42.89 43.01 1.4K
13:06 43.01 43.01 43.01 43.01 0.2K
13:07 43.01 43.44 43.01 43.44 1.7K
13:08 43.09 43.09 43.09 43.09 0.2K
13:09 43.09 43.48 43.09 43.13 1.1K
13:10 43.13 43.31 43.13 43.31 1.5K
13:11 43.31 43.31 43.29 43.29 0.7K
13:12 43.29 43.37 43.29 43.37 0.3K
13:13 43.20 43.20 43.17 43.17 0.8K
13:14 43.37 43.37 43.37 43.37 0.7K
13:15 43.38 43.38 43.32 43.32 1.8K
13:16 43.32 43.32 43.32 43.32 0.2K
13:17 43.32 43.32 43.18 43.18 0.3K
13:18 43.18 43.72 43.18 43.55 5.9K
13:19 43.52 43.64 43.52 43.58 2.6K
13:20 43.58 43.58 43.42 43.42 2.5K
13:21 43.42 43.53 43.42 43.53 3.7K
13:22 43.53 43.53 43.53 43.53 0.1K
13:23 43.53 43.53 43.50 43.50 1.0K
13:24 43.50 43.50 43.50 43.50 0.2K
13:25 43.50 43.50 43.50 43.50 0.3K
13:26 43.50 43.50 43.41 43.41 0.4K
13:27 43.41 43.42 43.35 43.35 0.8K
13:28 43.35 43.42 43.35 43.42 0.9K
13:29 43.42 43.42 43.40 43.40 0.3K
13:30 43.40 43.42 43.35 43.42 0.6K
13:31 43.42 43.42 43.26 43.26 1.1K
13:32 43.26 43.35 43.26 43.35 0.5K
13:33 43.35 43.35 43.35 43.35 0.2K
13:34 43.35 43.35 43.35 43.35 0.1K
13:35 43.35 43.35 43.35 43.35 0.2K
13:36 43.35 43.35 43.21 43.21 0.4K
13:37 43.21 43.21 43.21 43.21 1.4K
13:38 43.21 43.25 43.18 43.25 0.4K
13:39 43.25 43.25 43.25 43.25 0.5K
13:40 43.25 43.25 43.25 43.25 0.4K
13:41 43.25 43.34 43.17 43.17 1.5K
13:42 43.17 43.17 43.08 43.16 0.7K
13:43 43.11 43.12 43.11 43.12 1.5K
13:44 43.12 43.12 43.12 43.12 0.1K
13:45 43.12 43.21 43.10 43.21 3.5K
13:46 43.25 43.35 43.18 43.35 2.1K
13:47 43.39 43.39 43.39 43.39 0.4K
13:48 43.48 43.50 43.38 43.50 3.6K
13:49 43.50 43.50 43.50 43.50 0.1K
13:50 43.50 43.51 43.50 43.51 0.6K
13:51 43.52 43.52 43.52 43.52 0.2K
13:52 43.52 43.52 43.43 43.43 1.1K
13:53 43.43 43.43 43.43 43.43 0.1K
13:54 43.43 43.54 43.43 43.54 0.3K
13:55 43.54 43.66 43.54 43.64 1.0K
13:56 43.64 43.64 43.64 43.64 0.3K
13:57 43.64 43.64 43.64 43.64 1.2K
13:58 43.64 43.64 43.64 43.64 1.0K
13:59 43.64 43.64 43.64 43.64 0.1K
14:00 43.40 43.40 43.30 43.30 0.4K
14:01 43.30 43.75 43.30 43.75 9.7K
14:02 43.75 43.75 43.64 43.64 0.5K
14:03 43.64 43.64 43.56 43.57 1.0K
14:04 43.57 43.57 43.57 43.57 0.2K
14:05 43.57 43.61 43.57 43.61 0.7K
14:06 43.61 43.62 43.55 43.62 0.2K
14:07 43.62 43.62 43.62 43.62 0.2K
14:08 43.62 43.62 43.54 43.54 0.3K
14:09 43.54 43.54 43.54 43.54 0.0K
14:10 43.54 43.55 43.50 43.55 3.0K
14:11 43.55 43.66 43.46 43.66 5.3K
14:12 43.66 43.66 43.56 43.57 5.3K
14:13 43.71 43.71 43.44 43.58 4.3K
14:14 43.58 43.61 43.58 43.61 0.5K
14:15 43.61 43.67 43.61 43.67 3.1K
14:16 43.67 43.67 43.52 43.57 1.5K
14:17 43.57 43.74 43.57 43.73 1.9K
14:18 43.73 43.73 43.67 43.67 3.1K
14:19 43.67 43.67 43.56 43.56 1.0K
14:20 43.55 43.71 43.55 43.71 1.8K
14:21 43.55 43.56 43.55 43.56 1.1K
14:22 43.50 43.65 43.41 43.65 2.2K
14:23 43.65 43.65 43.44 43.54 2.4K
14:24 43.54 43.54 43.48 43.48 0.6K
14:25 43.63 43.71 43.63 43.71 1.7K
14:26 43.86 43.86 43.75 43.84 1.6K
14:27 43.84 44.00 43.84 43.88 3.6K
14:28 43.99 43.99 43.99 43.99 0.5K
14:29 43.99 43.99 43.98 43.98 0.4K
14:30 43.83 43.83 43.80 43.83 0.5K
14:31 43.83 43.83 43.78 43.78 0.3K
14:32 43.78 43.78 43.75 43.78 2.7K
14:33 43.78 43.87 43.78 43.87 0.1K
14:34 43.87 43.87 43.75 43.77 2.0K
14:35 43.87 43.87 43.87 43.87 0.5K
14:36 43.87 43.87 43.87 43.87 0.2K
14:37 43.87 43.99 43.87 43.99 1.2K
14:38 43.99 44.06 43.98 43.98 0.9K
14:39 43.96 43.96 43.96 43.96 8.9K
14:40 43.96 43.96 43.88 43.88 1.5K
14:41 43.88 43.93 43.88 43.93 0.7K
14:42 43.93 43.93 43.93 43.93 0.0K
14:43 43.81 43.92 43.81 43.92 2.7K
14:44 43.92 43.92 43.92 43.92 0.1K
14:45 43.83 43.83 43.71 43.80 2.4K
14:46 43.80 43.80 43.80 43.80 0.1K
14:47 43.80 43.80 43.80 43.80 0.5K
14:48 43.80 43.80 43.66 43.66 1.1K
14:49 43.66 43.66 43.66 43.66 3.7K
14:50 43.65 43.65 43.62 43.62 0.9K
14:51 43.54 43.71 43.54 43.60 0.9K
14:52 43.60 43.62 43.60 43.61 0.4K
14:53 43.61 43.70 43.61 43.61 0.5K
14:54 44.00 44.00 43.85 43.87 27.2K
14:55 43.87 43.91 43.87 43.91 0.7K
14:56 43.91 43.91 43.91 43.91 0.2K
14:57 43.91 43.91 43.91 43.91 0.1K
14:58 43.91 43.91 43.89 43.89 0.2K
14:59 43.89 43.89 43.89 43.89 0.8K
15:00 43.91 43.91 43.81 43.81 1.0K
15:01 43.81 43.81 43.80 43.80 0.7K
15:02 43.80 43.89 43.80 43.89 1.7K
15:03 43.89 43.89 43.89 43.89 0.3K
15:04 43.89 43.89 43.82 43.82 0.6K
15:05 43.82 43.82 43.82 43.82 0.2K
15:06 43.82 43.82 43.82 43.82 0.2K
15:07 43.82 43.82 43.80 43.80 0.9K
15:08 43.92 44.00 43.92 44.00 1.8K
15:09 44.00 44.05 44.00 44.05 1.2K
15:10 44.05 44.20 44.05 44.20 2.2K
15:11 44.20 44.20 44.20 44.20 0.3K
15:12 44.20 44.20 44.20 44.20 0.1K
15:13 44.20 44.20 44.20 44.20 0.2K
15:14 44.20 44.20 44.06 44.11 1.5K
15:15 44.12 44.12 44.06 44.06 0.5K
15:16 44.05 44.05 44.05 44.05 0.6K
15:17 44.01 44.05 44.01 44.05 2.6K
15:18 44.03 44.05 44.00 44.00 1.8K
15:19 44.00 44.00 43.93 43.93 2.6K
15:20 43.96 44.00 43.94 44.00 1.2K
15:21 44.00 44.10 44.00 44.03 2.1K
15:22 44.03 44.03 43.88 43.88 1.5K
15:23 43.88 43.88 43.88 43.88 0.1K
15:24 43.88 43.88 43.78 43.88 2.7K
15:25 43.88 43.88 43.88 43.88 0.3K
15:26 43.97 44.03 43.97 44.03 0.8K
15:27 44.03 44.03 44.03 44.03 0.6K
15:28 43.89 43.96 43.87 43.96 3.7K
15:29 43.97 44.03 43.97 44.00 1.0K
15:30 44.07 44.10 44.06 44.10 3.6K
15:31 44.04 44.11 43.98 44.11 2.5K
15:32 44.11 44.11 44.11 44.11 0.8K
15:33 44.07 44.07 44.06 44.06 4.2K
15:34 44.05 44.06 44.05 44.06 2.0K
15:35 44.06 44.10 44.06 44.06 0.9K
15:36 44.06 44.06 44.01 44.01 2.4K
15:37 44.01 44.02 44.01 44.02 1.6K
15:38 44.02 44.02 44.02 44.02 0.8K
15:39 44.02 44.20 44.02 44.03 3.9K
15:40 44.03 44.21 44.03 44.21 0.9K
15:41 44.21 44.23 44.21 44.23 0.6K
15:42 44.19 44.44 44.19 44.44 1.4K
15:43 44.44 44.44 44.35 44.35 1.5K
15:44 44.35 44.35 44.23 44.23 2.0K
15:45 44.21 44.21 44.14 44.14 2.0K
15:46 44.28 44.36 44.28 44.36 2.7K
15:47 44.36 44.36 44.30 44.30 1.1K
15:48 44.30 44.30 44.30 44.30 0.4K
15:49 44.32 44.42 44.32 44.42 2.5K
15:50 44.38 44.44 44.38 44.44 3.8K
15:51 44.31 44.31 44.18 44.23 5.8K
15:52 44.23 44.23 44.23 44.23 2.5K
15:53 44.23 44.28 44.18 44.28 3.6K
15:54 44.28 44.28 44.24 44.24 3.0K
15:55 44.27 44.31 44.27 44.30 3.4K
15:56 44.32 44.32 43.96 43.96 9.1K
15:57 44.08 44.11 44.03 44.11 4.1K
15:58 44.16 44.42 44.16 44.42 8.2K
15:59 44.45 44.52 44.44 44.52 13.8K
16:00 44.50 44.80 43.70 44.32 77.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar