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 44.60 45.80 44.10 45.10 71.0K
09:32 45.03 45.34 45.03 45.34 1.4K
09:33 45.34 45.51 44.00 44.00 8.0K
09:34 44.43 44.76 43.90 44.00 3.0K
09:35 44.20 44.46 43.90 43.90 8.5K
09:36 44.16 44.16 43.58 43.58 5.7K
09:37 43.58 43.96 43.55 43.96 3.9K
09:38 43.68 43.81 43.46 43.46 3.8K
09:39 43.46 43.75 43.31 43.75 13.3K
09:40 43.35 43.55 43.35 43.37 2.0K
09:41 43.62 43.74 43.48 43.48 5.9K
09:42 43.60 43.60 43.60 43.60 3.5K
09:43 43.60 43.60 43.20 43.29 10.4K
09:44 43.29 43.34 43.29 43.34 1.5K
09:45 43.45 43.45 43.30 43.34 5.1K
09:46 43.18 43.57 43.18 43.31 1.7K
09:47 43.41 43.63 43.34 43.62 4.8K
09:48 43.62 43.64 43.46 43.46 2.7K
09:49 43.46 43.74 43.46 43.74 1.3K
09:50 43.74 43.76 43.60 43.76 4.4K
09:51 43.44 43.63 43.00 43.00 4.5K
09:52 43.00 43.54 43.00 43.10 11.1K
09:53 43.32 43.44 43.28 43.44 2.2K
09:54 43.63 43.63 43.23 43.23 1.0K
09:55 43.23 43.63 43.23 43.63 2.0K
09:56 43.97 44.17 43.72 44.17 5.8K
09:57 43.92 44.14 43.66 43.66 10.6K
09:58 43.67 43.77 43.52 43.52 5.1K
09:59 43.71 43.71 43.51 43.51 2.1K
10:00 43.51 43.51 43.51 43.51 0.2K
10:01 43.51 44.16 43.51 44.16 13.8K
10:02 43.72 43.72 43.34 43.34 78.0K
10:03 43.29 43.29 43.18 43.18 6.0K
10:04 43.34 43.34 43.17 43.17 7.7K
10:05 43.10 43.15 42.85 43.15 5.9K
10:06 43.08 43.19 42.98 42.98 6.9K
10:07 42.93 42.93 42.83 42.87 2.0K
10:08 42.81 42.91 42.81 42.91 1.7K
10:09 42.80 42.80 42.69 42.69 1.7K
10:10 42.69 42.86 42.69 42.69 3.7K
10:11 42.71 42.77 42.62 42.62 2.4K
10:12 42.62 42.64 42.62 42.63 0.9K
10:13 42.63 42.75 42.63 42.72 3.0K
10:14 42.80 42.80 42.73 42.73 1.4K
10:15 42.73 42.84 42.73 42.76 1.6K
10:16 42.94 42.97 42.94 42.97 1.6K
10:17 42.78 42.80 42.78 42.80 2.9K
10:18 42.75 42.87 42.75 42.77 2.2K
10:19 42.77 42.77 42.64 42.64 0.5K
10:20 42.64 42.72 42.55 42.71 7.2K
10:21 42.71 42.92 42.71 42.92 3.5K
10:22 42.92 42.92 42.92 42.92 0.4K
10:23 42.92 42.97 42.92 42.97 1.0K
10:24 42.97 43.31 42.97 43.31 0.8K
10:25 43.31 43.48 43.31 43.47 2.6K
10:26 43.47 43.47 43.47 43.47 0.2K
10:27 43.08 43.46 43.08 43.37 1.7K
10:28 43.37 43.37 43.37 43.37 0.2K
10:29 43.48 43.48 43.48 43.48 0.6K
10:30 43.48 43.59 43.45 43.59 1.8K
10:31 43.59 43.66 43.48 43.66 4.0K
10:32 43.66 43.66 43.54 43.54 0.5K
10:33 43.33 43.33 43.21 43.21 3.9K
10:34 43.07 43.07 42.76 42.88 12.9K
10:35 42.70 42.85 42.68 42.85 10.6K
10:36 42.71 42.71 42.71 42.71 0.8K
10:37 42.71 43.12 42.71 43.12 6.7K
10:38 42.99 42.99 42.99 42.99 0.3K
10:39 42.99 42.99 42.99 42.99 0.2K
10:40 42.99 43.01 42.59 42.93 4.0K
10:41 42.93 42.93 42.77 42.78 2.2K
10:42 42.82 42.95 42.79 42.79 4.4K
10:43 42.79 42.79 42.59 42.67 1.1K
10:44 42.67 42.67 42.48 42.48 2.9K
10:45 42.55 42.60 42.49 42.60 2.8K
10:46 42.60 42.68 42.59 42.68 1.3K
10:47 42.70 42.75 42.70 42.75 1.7K
10:48 42.75 42.85 42.75 42.85 0.6K
10:49 42.85 42.85 42.85 42.85 0.1K
10:50 42.85 42.85 42.75 42.77 0.6K
10:51 42.77 42.80 42.77 42.80 1.5K
10:52 42.80 42.80 42.63 42.74 0.6K
10:53 42.74 42.74 42.71 42.71 0.5K
10:54 42.71 42.84 42.71 42.84 1.0K
10:55 42.89 42.89 42.76 42.76 0.5K
10:56 42.76 42.76 42.74 42.74 0.9K
10:57 42.74 42.75 42.62 42.75 1.0K
10:58 42.75 42.75 42.73 42.73 0.2K
10:59 42.73 42.73 42.59 42.59 2.1K
11:00 42.59 42.76 42.59 42.76 5.9K
11:01 42.91 42.91 42.91 42.91 0.9K
11:02 42.91 43.04 42.91 43.04 1.3K
11:03 43.04 43.35 43.04 43.35 3.5K
11:04 43.56 43.56 43.45 43.45 1.2K
11:05 43.33 43.33 43.01 43.29 1.0K
11:06 43.26 43.26 43.26 43.26 0.7K
11:07 43.28 43.28 43.13 43.13 1.2K
11:08 43.13 43.26 43.05 43.26 1.9K
11:09 43.00 43.26 43.00 43.26 1.0K
11:10 43.15 43.25 43.15 43.25 1.1K
11:11 43.25 43.49 43.24 43.49 1.0K
11:12 43.35 43.35 43.24 43.24 1.4K
11:13 43.24 43.24 43.21 43.21 2.0K
11:14 43.21 43.59 43.21 43.59 4.3K
11:15 43.59 43.66 43.59 43.66 0.8K
11:16 43.66 43.74 43.43 43.43 2.3K
11:17 43.43 43.79 43.43 43.79 2.5K
11:18 43.75 43.75 43.29 43.37 1.4K
11:19 43.37 43.73 43.29 43.73 0.6K
11:20 43.50 43.90 43.50 43.80 4.1K
11:21 43.80 43.80 43.80 43.80 0.2K
11:22 43.80 43.80 43.80 43.80 0.2K
11:23 43.80 43.80 43.68 43.68 0.2K
11:24 43.68 43.68 43.68 43.68 0.2K
11:25 43.68 43.68 43.67 43.67 0.3K
11:26 43.67 43.76 43.67 43.76 0.4K
11:27 43.76 43.76 43.67 43.67 0.4K
11:28 43.67 43.67 43.67 43.67 0.1K
11:29 43.67 43.67 43.67 43.67 0.1K
11:30 43.80 43.80 43.68 43.68 0.7K
11:31 43.68 43.82 43.68 43.82 1.1K
11:32 43.82 43.91 43.82 43.91 1.6K
11:33 43.72 43.72 43.30 43.30 136.4K
11:34 43.30 43.30 43.30 43.30 0.4K
11:35 43.74 43.74 43.55 43.60 1.7K
11:36 43.60 43.60 43.33 43.33 0.8K
11:37 43.33 43.47 43.33 43.47 2.4K
11:38 43.34 43.60 43.34 43.60 1.4K
11:39 43.66 43.66 43.25 43.53 3.0K
11:40 43.53 43.96 43.53 43.83 3.6K
11:41 43.83 43.97 43.83 43.92 4.0K
11:42 43.92 44.50 43.92 44.50 5.4K
11:43 44.45 44.60 44.39 44.60 3.1K
11:44 44.60 44.73 44.45 44.73 3.1K
11:45 44.73 44.73 44.72 44.72 0.2K
11:46 44.72 44.95 44.72 44.92 4.4K
11:47 44.92 44.96 44.92 44.96 1.4K
11:48 44.94 44.95 44.74 44.74 7.7K
11:49 44.68 44.83 44.64 44.83 2.7K
11:50 44.83 44.83 44.67 44.67 1.9K
11:51 44.67 44.98 44.67 44.98 7.1K
11:52 44.98 45.16 44.98 45.16 0.4K
11:53 45.16 45.16 45.16 45.16 0.5K
11:54 45.11 45.11 44.98 44.98 2.7K
11:55 44.97 44.99 44.97 44.99 1.4K
11:56 44.99 44.99 44.99 44.99 1.3K
11:57 44.99 44.99 44.82 44.82 3.4K
11:58 44.82 44.82 44.81 44.81 0.5K
11:59 44.81 44.97 44.81 44.97 2.2K
12:00 44.76 44.84 44.69 44.84 5.1K
12:01 44.84 44.84 44.84 44.84 0.2K
12:02 44.84 44.84 44.71 44.71 1.0K
12:03 44.71 44.71 44.67 44.67 0.7K
12:04 44.67 44.67 44.64 44.64 0.7K
12:05 44.64 44.64 44.47 44.47 1.2K
12:06 44.47 44.47 44.46 44.46 0.6K
12:07 44.46 44.46 44.23 44.23 3.9K
12:08 44.23 44.38 44.11 44.22 1.3K
12:09 44.22 44.23 44.22 44.23 1.6K
12:10 44.24 44.24 44.24 44.24 0.9K
12:11 44.09 44.67 44.09 44.67 5.3K
12:12 44.67 44.71 44.67 44.71 1.5K
12:13 44.71 44.71 44.71 44.71 0.0K
12:14 44.71 44.71 44.71 44.71 0.2K
12:15 44.73 44.82 44.71 44.80 0.7K
12:16 44.80 44.80 44.71 44.71 0.8K
12:17 44.71 44.71 44.71 44.71 0.1K
12:18 44.71 44.74 44.71 44.74 0.2K
12:19 44.59 44.59 44.53 44.53 2.1K
12:20 44.53 44.53 44.53 44.53 0.2K
12:21 44.54 44.72 44.54 44.72 1.2K
12:22 44.72 44.72 44.72 44.72 4.1K
12:23 44.72 44.72 44.72 44.72 0.1K
12:24 44.72 45.00 44.72 44.99 10.0K
12:25 44.90 45.10 44.90 45.10 5.1K
12:26 45.10 45.10 45.08 45.08 0.5K
12:27 45.08 45.13 44.99 44.99 6.0K
12:28 44.99 44.99 44.93 44.93 0.7K
12:29 44.93 44.98 44.93 44.98 0.6K
12:30 44.98 44.98 44.98 44.98 0.2K
12:31 44.91 44.93 44.91 44.93 1.3K
12:32 44.99 45.11 44.99 45.11 3.6K
12:33 45.12 45.12 45.06 45.06 0.7K
12:34 45.05 45.05 45.03 45.03 0.8K
12:35 45.03 45.10 45.03 45.03 0.5K
12:36 45.03 45.03 45.02 45.02 1.4K
12:37 45.02 45.10 45.02 45.10 2.9K
12:38 45.18 45.18 45.00 45.00 2.3K
12:39 45.00 45.05 45.00 45.05 0.6K
12:40 45.05 45.10 45.05 45.10 0.9K
12:41 45.10 45.10 45.10 45.10 0.3K
12:42 45.10 45.14 45.10 45.14 0.7K
12:43 45.25 45.38 45.25 45.38 7.9K
12:44 45.38 45.38 45.19 45.34 0.9K
12:45 45.34 45.37 45.34 45.37 0.3K
12:46 45.37 45.37 45.25 45.25 0.7K
12:47 45.35 45.36 45.35 45.36 0.5K
12:48 45.36 45.36 45.25 45.25 0.8K
12:49 45.16 45.25 45.14 45.16 2.2K
12:50 45.16 45.30 45.16 45.30 0.3K
12:51 45.30 45.30 45.11 45.12 6.0K
12:52 45.12 45.21 45.12 45.21 4.6K
12:53 45.21 45.21 45.08 45.17 0.4K
12:54 45.17 45.30 45.17 45.30 2.5K
12:55 45.20 45.27 45.06 45.06 5.0K
12:56 45.06 45.24 45.06 45.24 0.9K
12:57 45.24 45.24 45.24 45.24 0.1K
12:58 44.85 44.87 44.85 44.87 2.3K
12:59 44.79 44.79 44.79 44.79 0.2K
13:00 44.79 44.79 44.79 44.79 0.5K
13:01 44.79 44.79 44.71 44.71 5.2K
13:02 44.71 44.71 44.71 44.71 0.2K
13:03 44.74 44.74 44.71 44.71 8.1K
13:04 44.71 44.71 44.71 44.71 1.4K
13:05 44.71 44.76 44.62 44.63 1.3K
13:06 44.63 44.63 44.53 44.53 0.6K
13:07 44.53 44.53 44.53 44.53 0.0K
13:08 44.53 44.53 44.53 44.53 0.1K
13:09 44.53 44.53 44.53 44.53 0.7K
13:10 44.53 44.53 44.36 44.36 0.3K
13:11 44.36 44.36 44.36 44.36 0.1K
13:12 44.36 44.58 44.36 44.58 0.4K
13:13 44.58 44.58 44.25 44.25 2.7K
13:14 44.15 44.15 44.15 44.15 0.2K
13:15 44.15 44.15 44.15 44.15 0.1K
13:16 44.15 44.15 44.15 44.15 0.0K
13:17 44.15 44.15 44.15 44.15 0.4K
13:18 44.15 44.15 44.15 44.15 0.1K
13:19 44.15 44.28 44.15 44.28 0.5K
13:20 44.28 44.28 44.28 44.28 0.0K
13:21 44.28 44.35 44.28 44.35 0.3K
13:22 44.35 44.35 44.35 44.35 0.2K
13:23 44.35 44.35 44.35 44.35 0.2K
13:24 44.35 44.35 44.35 44.35 0.1K
13:25 44.35 44.35 44.20 44.20 3.2K
13:26 44.20 44.20 44.17 44.17 0.5K
13:27 44.17 44.17 44.17 44.17 0.1K
13:28 44.17 44.17 44.01 44.02 0.8K
13:29 44.05 44.15 44.04 44.15 1.2K
13:30 44.15 44.15 44.15 44.15 0.2K
13:31 44.19 44.19 44.19 44.19 0.2K
13:32 44.19 44.19 44.19 44.19 0.0K
13:33 44.19 44.19 44.09 44.09 0.2K
13:34 44.10 44.10 44.01 44.01 0.3K
13:35 43.88 43.91 43.88 43.91 2.0K
13:36 43.91 43.91 43.91 43.91 0.1K
13:37 44.00 44.18 44.00 44.18 1.5K
13:38 44.18 44.21 44.18 44.19 2.0K
13:39 44.16 44.22 44.16 44.22 3.8K
13:40 44.44 44.44 44.44 44.44 0.2K
13:41 44.44 44.44 44.08 44.08 0.7K
13:42 44.08 44.44 44.08 44.44 1.2K
13:43 44.44 44.52 44.44 44.52 0.1K
13:44 44.52 44.52 44.49 44.49 0.4K
13:45 44.49 44.49 44.37 44.45 2.3K
13:46 44.45 44.52 44.36 44.48 0.6K
13:47 44.48 44.48 44.43 44.43 0.7K
13:48 44.43 44.51 44.43 44.51 0.2K
13:49 44.51 44.51 44.38 44.49 0.5K
13:50 44.49 44.49 44.30 44.30 0.9K
13:51 44.30 44.45 44.30 44.30 1.1K
13:52 44.30 44.30 44.30 44.30 0.1K
13:53 44.30 44.49 44.30 44.41 2.6K
13:54 44.41 44.41 44.41 44.41 0.1K
13:55 44.41 44.41 44.41 44.41 0.0K
13:56 44.41 44.41 44.41 44.41 0.6K
13:57 44.41 44.41 44.24 44.24 4.1K
13:58 44.24 44.24 44.24 44.24 0.1K
13:59 44.05 44.22 44.05 44.22 1.5K
14:00 44.22 44.22 43.87 43.87 2.7K
14:01 43.90 43.90 43.90 43.90 0.2K
14:02 43.90 44.20 43.90 44.20 0.1K
14:03 44.20 44.20 44.20 44.20 2.1K
14:04 44.20 44.20 44.20 44.20 0.1K
14:05 44.02 44.02 44.02 44.02 0.2K
14:06 44.02 44.02 44.02 44.02 0.1K
14:07 44.02 44.02 44.02 44.02 0.0K
14:08 44.02 44.02 44.02 44.02 0.1K
14:09 44.02 44.02 44.02 44.02 0.2K
14:10 44.02 44.02 44.02 44.02 0.1K
14:11 44.02 44.21 44.02 44.11 0.7K
14:12 44.11 44.11 44.00 44.02 1.4K
14:13 44.02 44.07 43.97 44.02 0.8K
14:14 44.02 44.02 44.00 44.00 1.4K
14:15 44.00 44.00 44.00 44.00 0.2K
14:16 44.00 44.00 44.00 44.00 0.0K
14:17 44.00 44.15 44.00 44.15 1.1K
14:18 44.15 44.15 43.99 43.99 0.2K
14:19 43.99 44.04 43.99 44.04 0.4K
14:20 44.14 44.14 44.14 44.14 0.1K
14:21 44.14 44.14 44.14 44.14 0.0K
14:22 44.14 44.14 44.14 44.14 0.1K
14:23 44.14 44.14 44.14 44.14 0.3K
14:24 44.14 44.14 44.11 44.11 0.2K
14:25 44.11 44.11 43.93 43.93 6.7K
14:26 43.93 44.00 43.93 44.00 0.3K
14:27 44.00 44.00 44.00 44.00 0.2K
14:28 44.03 44.03 44.01 44.01 1.3K
14:29 44.01 44.01 44.01 44.01 0.1K
14:30 44.01 44.01 44.01 44.01 0.2K
14:31 44.01 44.01 43.94 43.94 0.2K
14:32 43.94 43.94 43.93 43.93 0.3K
14:33 43.93 43.93 43.93 43.93 0.3K
14:34 43.93 44.18 43.93 44.00 2.5K
14:35 44.14 44.14 44.01 44.01 0.6K
14:36 44.01 44.19 44.01 44.19 0.3K
14:37 44.19 44.19 44.00 44.00 0.9K
14:38 44.11 44.14 44.05 44.14 0.8K
14:39 44.14 44.18 44.14 44.18 0.2K
14:40 44.18 44.18 44.14 44.14 0.1K
14:41 44.14 44.17 44.10 44.10 0.9K
14:42 44.10 44.10 44.01 44.01 5.1K
14:43 44.01 44.01 43.99 43.99 0.4K
14:44 43.99 43.99 43.99 43.99 0.0K
14:45 43.92 44.00 43.92 44.00 1.5K
14:46 44.00 44.00 44.00 44.00 0.2K
14:47 44.00 44.00 44.00 44.00 0.1K
14:48 44.00 44.00 43.83 43.83 2.1K
14:49 43.83 43.83 43.83 43.83 0.8K
14:50 43.83 43.83 43.78 43.78 0.3K
14:51 43.78 43.82 43.78 43.78 1.6K
14:52 43.78 43.78 43.78 43.78 0.1K
14:53 43.78 43.78 43.78 43.78 0.1K
14:54 43.81 43.81 43.81 43.81 0.8K
14:55 43.81 43.82 43.66 43.82 0.9K
14:56 43.82 43.82 43.82 43.82 0.3K
14:57 43.82 43.82 43.55 43.67 0.5K
14:58 43.67 43.67 43.67 43.67 1.5K
14:59 43.72 43.72 43.65 43.65 0.7K
15:00 43.65 43.65 43.65 43.65 0.6K
15:01 43.65 43.73 43.65 43.73 1.0K
15:02 43.56 43.58 43.44 43.58 2.3K
15:03 43.58 43.58 43.31 43.31 6.2K
15:04 43.31 43.33 43.30 43.30 5.8K
15:05 43.30 43.30 43.23 43.23 1.7K
15:06 43.23 43.23 43.10 43.11 1.1K
15:07 43.11 43.11 43.11 43.11 0.1K
15:08 43.11 43.33 43.11 43.33 1.0K
15:09 43.33 43.48 43.33 43.48 1.3K
15:10 43.48 43.48 43.47 43.47 2.2K
15:11 43.47 43.47 43.45 43.45 1.6K
15:12 43.45 43.45 43.45 43.45 0.1K
15:13 43.30 43.30 43.30 43.30 0.3K
15:14 43.29 43.29 43.19 43.19 0.6K
15:15 43.19 43.19 43.19 43.19 0.1K
15:16 43.19 43.19 43.19 43.19 0.2K
15:17 43.28 43.28 43.28 43.28 1.0K
15:18 43.26 43.27 43.13 43.27 1.0K
15:19 43.27 43.27 43.19 43.19 0.2K
15:20 43.19 43.28 43.19 43.23 2.5K
15:21 43.23 43.23 43.14 43.14 0.7K
15:22 43.14 43.14 43.14 43.14 0.3K
15:23 43.14 43.21 43.14 43.21 1.8K
15:24 43.21 43.21 43.21 43.21 0.1K
15:25 43.21 43.21 43.21 43.21 0.1K
15:26 43.21 43.21 43.16 43.16 0.3K
15:27 43.16 43.16 43.16 43.16 0.1K
15:28 43.16 43.16 43.09 43.09 0.9K
15:29 43.09 43.16 43.09 43.16 2.0K
15:30 43.16 43.16 43.16 43.16 0.7K
15:31 43.16 43.16 43.07 43.07 0.4K
15:32 43.07 43.07 42.88 42.88 1.4K
15:33 42.87 43.02 42.87 43.02 2.5K
15:34 42.90 42.99 42.90 42.99 1.3K
15:35 42.94 42.99 42.94 42.96 2.0K
15:36 42.95 42.95 42.80 42.80 2.6K
15:37 42.75 42.78 42.72 42.78 1.0K
15:38 42.78 42.84 42.67 42.67 2.8K
15:39 42.69 42.69 42.69 42.69 0.9K
15:40 42.69 42.92 42.69 42.92 4.3K
15:41 43.03 43.13 43.02 43.13 8.7K
15:42 43.09 43.09 43.09 43.09 0.8K
15:43 42.90 42.90 42.90 42.90 3.9K
15:44 42.90 43.13 42.90 43.13 1.2K
15:45 43.13 43.13 43.01 43.01 1.2K
15:46 43.07 43.27 43.07 43.27 4.7K
15:47 43.27 43.27 43.16 43.16 1.1K
15:48 43.16 43.29 43.16 43.25 1.6K
15:49 43.10 43.10 43.10 43.10 0.6K
15:50 43.00 43.03 43.00 43.03 9.1K
15:51 43.03 43.07 42.94 43.06 4.0K
15:52 43.06 43.11 43.06 43.07 1.8K
15:53 43.19 43.27 43.19 43.27 6.3K
15:54 43.27 43.27 43.20 43.27 1.2K
15:55 43.29 43.30 43.29 43.29 4.4K
15:56 43.24 43.24 43.19 43.19 7.7K
15:57 43.22 43.26 43.22 43.26 4.6K
15:58 43.28 43.33 43.28 43.33 7.0K
15:59 43.28 43.34 43.28 43.34 7.7K
16:00 43.34 44.27 42.80 43.39 43.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar