Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
30.03
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 42.84 43.39 42.84 43.09 29.2K
09:32 43.09 43.16 42.91 42.91 6.2K
09:33 42.91 43.17 42.90 42.90 1.8K
09:34 42.90 42.90 42.75 42.80 5.7K
09:35 42.80 42.80 42.59 42.59 3.2K
09:36 42.59 42.59 42.46 42.46 3.2K
09:37 42.46 42.73 42.46 42.51 0.8K
09:38 42.50 42.64 42.49 42.64 1.8K
09:39 42.59 42.75 42.59 42.75 1.2K
09:40 42.52 42.88 42.52 42.78 1.3K
09:41 42.78 42.78 42.51 42.51 0.9K
09:42 42.76 42.76 42.54 42.54 3.5K
09:43 42.54 42.54 42.48 42.48 2.5K
09:44 42.48 42.48 41.74 41.74 4.0K
09:45 41.74 41.83 41.74 41.83 1.5K
09:46 41.61 41.80 41.61 41.80 12.6K
09:47 41.80 41.80 41.50 41.53 19.6K
09:48 41.53 41.67 41.53 41.65 0.7K
09:49 41.65 41.65 41.55 41.61 3.2K
09:50 41.64 41.64 41.44 41.44 2.2K
09:51 41.62 41.75 41.40 41.75 6.2K
09:52 41.75 42.00 41.63 42.00 5.5K
09:53 42.00 42.00 42.00 42.00 0.1K
09:54 42.00 42.00 42.00 42.00 0.3K
09:55 41.93 41.93 41.67 41.67 0.8K
09:56 41.75 41.75 41.70 41.70 0.6K
09:57 41.70 41.70 41.70 41.70 0.1K
09:58 41.70 41.83 41.65 41.83 2.5K
09:59 41.83 41.83 41.35 41.35 7.9K
10:00 41.35 41.61 41.35 41.61 3.1K
10:01 41.61 41.61 41.43 41.43 1.2K
10:02 41.35 41.73 41.35 41.73 4.8K
10:03 41.73 41.73 41.48 41.48 0.4K
10:04 41.48 41.56 41.25 41.56 1.2K
10:05 41.48 41.48 41.48 41.48 1.2K
10:06 41.39 41.48 41.39 41.48 0.5K
10:07 41.48 41.56 41.42 41.42 5.6K
10:08 41.42 41.42 41.25 41.32 0.7K
10:09 41.45 41.50 41.38 41.50 3.2K
10:10 41.49 41.49 41.34 41.34 3.4K
10:11 41.34 41.34 41.34 41.34 0.2K
10:12 41.34 41.35 41.34 41.35 1.0K
10:13 41.23 41.28 41.23 41.23 2.0K
10:14 41.23 41.23 41.04 41.04 2.8K
10:15 41.04 41.04 40.82 40.98 7.6K
10:16 40.98 41.00 40.80 41.00 3.5K
10:17 40.97 40.97 40.97 40.97 0.6K
10:18 40.97 40.99 40.97 40.99 1.4K
10:19 41.00 41.30 41.00 41.30 2.0K
10:20 41.30 41.34 41.30 41.34 1.1K
10:21 41.34 41.34 41.25 41.25 2.2K
10:22 41.25 41.35 41.19 41.35 0.8K
10:23 41.32 41.32 41.07 41.21 2.2K
10:24 41.18 41.18 41.08 41.17 0.6K
10:25 41.17 41.17 40.64 40.64 22.6K
10:26 40.64 40.64 40.60 40.60 0.8K
10:27 40.65 40.66 40.65 40.66 2.8K
10:28 40.66 40.66 40.66 40.66 0.1K
10:29 40.54 40.74 40.54 40.74 1.5K
10:30 40.74 40.74 40.59 40.59 9.4K
10:31 40.79 40.79 40.50 40.50 6.7K
10:32 40.50 40.54 40.50 40.54 5.9K
10:33 40.53 40.68 40.53 40.68 4.5K
10:34 40.55 40.61 40.55 40.61 2.3K
10:35 40.60 40.71 40.60 40.60 5.0K
10:36 40.60 40.61 40.60 40.61 1.8K
10:37 40.61 40.61 40.61 40.61 0.5K
10:38 40.61 40.61 40.56 40.56 1.3K
10:39 40.56 40.56 40.56 40.56 0.7K
10:40 40.56 40.56 40.56 40.56 0.2K
10:41 40.56 40.62 40.56 40.62 4.5K
10:42 40.66 40.92 40.66 40.92 11.6K
10:43 40.78 40.91 40.78 40.91 1.2K
10:44 40.92 41.03 40.92 41.03 0.9K
10:45 40.77 40.99 40.77 40.99 3.0K
10:46 40.99 40.99 40.86 40.99 6.5K
10:47 40.99 41.06 40.99 41.06 1.5K
10:48 41.01 41.10 41.01 41.01 1.6K
10:49 41.01 41.09 41.01 41.09 1.7K
10:50 41.09 41.21 41.07 41.21 1.2K
10:51 41.21 41.21 41.06 41.06 1.7K
10:52 41.06 41.06 41.06 41.06 0.1K
10:53 41.06 41.06 41.02 41.02 5.6K
10:54 40.94 41.10 40.94 41.10 16.5K
10:55 41.10 41.12 41.10 41.12 1.4K
10:56 41.12 41.12 41.07 41.07 1.5K
10:57 41.09 41.09 41.09 41.09 0.8K
10:58 41.09 41.16 41.09 41.16 0.7K
10:59 41.16 41.16 41.01 41.01 3.7K
11:00 41.01 41.13 41.01 41.13 0.5K
11:01 41.13 41.13 41.13 41.13 0.6K
11:02 41.13 41.55 41.13 41.51 3.7K
11:03 41.51 41.60 41.51 41.60 0.5K
11:04 41.35 41.35 41.31 41.31 0.9K
11:05 41.31 41.31 41.31 41.31 0.6K
11:06 41.49 41.49 41.48 41.48 1.1K
11:07 41.45 41.45 41.45 41.45 0.4K
11:08 41.45 41.45 41.45 41.45 0.3K
11:09 41.45 41.45 41.45 41.45 0.2K
11:10 41.31 41.36 41.30 41.36 2.2K
11:11 41.25 41.34 41.25 41.34 0.7K
11:12 41.34 41.34 41.19 41.19 2.4K
11:13 41.19 41.21 41.19 41.21 0.3K
11:14 41.17 41.23 41.17 41.23 4.1K
11:15 41.10 41.17 41.10 41.16 5.2K
11:16 41.16 41.16 41.16 41.16 0.0K
11:17 41.19 41.33 41.19 41.33 2.3K
11:18 41.33 41.33 41.33 41.33 0.4K
11:19 41.33 41.33 41.22 41.22 2.4K
11:20 41.22 41.22 41.20 41.20 2.0K
11:21 41.20 41.20 41.20 41.20 0.2K
11:22 41.22 41.22 41.22 41.22 4.1K
11:23 41.22 41.22 41.22 41.22 0.1K
11:24 41.22 41.37 41.22 41.37 0.4K
11:25 41.37 41.37 41.37 41.37 0.1K
11:26 41.37 41.37 41.35 41.35 0.6K
11:27 41.35 41.35 41.23 41.23 1.1K
11:28 41.23 41.30 41.23 41.30 0.4K
11:29 41.30 41.30 41.23 41.23 0.3K
11:30 41.23 41.23 41.22 41.22 0.6K
11:31 41.22 41.22 41.18 41.18 4.7K
11:32 41.18 41.18 41.18 41.18 0.0K
11:33 41.18 41.18 41.18 41.18 0.0K
11:34 41.18 41.18 41.15 41.15 0.4K
11:35 41.15 41.15 41.15 41.15 0.0K
11:36 41.15 41.20 41.15 41.20 0.8K
11:37 41.20 41.20 41.20 41.20 0.3K
11:38 41.20 41.22 41.19 41.19 2.0K
11:39 41.12 41.27 41.09 41.27 11.8K
11:40 41.27 41.27 41.27 41.27 0.5K
11:41 41.27 41.27 41.21 41.21 3.0K
11:42 41.21 41.43 41.21 41.43 0.5K
11:43 41.43 41.43 41.43 41.43 0.1K
11:44 41.43 41.43 41.35 41.35 1.1K
11:45 41.35 41.36 41.35 41.36 0.9K
11:46 41.36 41.36 41.35 41.35 0.2K
11:47 41.35 41.35 41.21 41.21 0.3K
11:48 41.21 41.29 41.21 41.29 0.4K
11:49 41.29 41.29 41.29 41.29 0.0K
11:50 41.29 41.36 41.29 41.36 0.6K
11:51 41.42 41.58 41.42 41.58 3.2K
11:52 41.78 41.78 41.69 41.69 7.2K
11:53 41.69 41.72 41.69 41.72 0.8K
11:54 41.72 41.72 41.68 41.68 0.5K
11:55 41.75 41.75 41.75 41.75 0.7K
11:56 41.71 41.81 41.71 41.81 4.1K
11:57 41.83 41.83 41.83 41.83 1.6K
11:58 41.83 41.83 41.75 41.75 0.5K
11:59 41.75 41.75 41.67 41.67 0.6K
12:00 41.73 41.75 41.69 41.69 1.8K
12:01 41.69 41.83 41.69 41.83 1.2K
12:02 41.90 41.90 41.90 41.90 0.6K
12:03 41.90 41.90 41.90 41.90 1.0K
12:04 41.90 41.90 41.90 41.90 0.2K
12:05 41.90 41.90 41.90 41.90 0.1K
12:06 41.90 41.95 41.90 41.95 0.4K
12:07 41.95 41.95 41.95 41.95 0.2K
12:08 41.95 41.95 41.90 41.90 0.3K
12:09 41.90 41.90 41.90 41.90 0.0K
12:10 41.90 41.90 41.90 41.90 0.3K
12:11 41.93 41.93 41.76 41.76 2.4K
12:12 41.76 41.76 41.76 41.76 0.3K
12:13 41.76 41.76 41.76 41.76 0.1K
12:14 41.76 41.76 41.76 41.76 0.2K
12:15 41.77 41.77 41.73 41.73 0.7K
12:16 41.73 41.73 41.73 41.73 0.1K
12:17 41.71 41.78 41.71 41.78 0.8K
12:18 41.78 41.89 41.78 41.89 2.5K
12:19 42.12 42.12 42.12 42.12 0.3K
12:20 42.12 42.12 42.05 42.05 4.1K
12:21 42.05 42.18 42.05 42.18 4.0K
12:22 42.18 42.18 42.18 42.18 0.1K
12:23 42.18 42.18 42.18 42.18 1.1K
12:24 42.18 42.18 42.08 42.08 0.2K
12:25 42.08 42.08 42.02 42.02 0.3K
12:26 42.16 42.16 42.16 42.16 1.7K
12:27 42.16 42.16 42.05 42.05 0.2K
12:28 42.05 42.05 42.05 42.05 0.1K
12:29 42.05 42.05 42.05 42.05 0.3K
12:30 42.05 42.29 42.05 42.20 0.4K
12:31 42.20 42.29 42.20 42.29 0.3K
12:32 42.20 42.27 42.19 42.27 1.6K
12:33 42.27 42.27 42.09 42.09 0.9K
12:34 42.15 42.15 42.08 42.08 0.7K
12:35 42.08 42.08 41.86 41.86 12.9K
12:36 41.86 41.86 41.86 41.86 0.3K
12:37 42.03 42.03 42.03 42.03 0.9K
12:38 42.07 42.07 42.07 42.07 0.2K
12:39 42.07 42.07 42.07 42.07 0.2K
12:40 42.07 42.07 42.07 42.07 0.0K
12:41 42.07 42.13 42.07 42.13 0.3K
12:42 42.13 42.13 42.06 42.06 0.1K
12:43 42.06 42.06 42.06 42.06 0.0K
12:44 42.06 42.06 42.01 42.01 0.6K
12:45 42.01 42.02 42.01 42.02 0.1K
12:46 42.02 42.02 41.90 41.90 1.6K
12:47 42.01 42.06 42.01 42.06 1.0K
12:48 42.06 42.06 41.91 41.91 1.3K
12:49 41.91 41.91 41.91 41.91 0.9K
12:50 41.91 41.91 41.91 41.91 0.1K
12:51 41.91 42.03 41.91 42.03 0.6K
12:52 42.03 42.03 42.03 42.03 0.0K
12:53 42.03 42.03 41.91 41.91 3.1K
12:54 41.91 41.91 41.91 41.91 0.1K
12:55 41.91 42.00 41.91 42.00 0.3K
12:56 42.00 42.17 42.00 42.17 0.8K
12:57 42.10 42.10 42.10 42.10 0.8K
12:58 42.10 42.10 42.10 42.10 0.2K
12:59 42.10 42.10 42.10 42.10 0.1K
13:00 42.10 42.13 42.10 42.13 0.2K
13:01 42.13 42.13 42.13 42.13 0.2K
13:02 42.13 42.13 42.04 42.04 0.6K
13:03 42.04 42.21 42.04 42.21 0.4K
13:04 42.21 42.22 42.21 42.22 0.9K
13:05 42.22 42.44 42.22 42.44 0.4K
13:06 42.44 42.44 42.44 42.44 0.0K
13:07 42.44 42.44 42.44 42.44 0.1K
13:08 42.44 42.44 42.44 42.44 0.0K
13:09 42.37 42.37 42.37 42.37 0.1K
13:10 42.34 42.44 42.34 42.44 0.9K
13:11 42.44 42.44 42.44 42.44 0.0K
13:12 42.44 42.44 42.44 42.44 0.1K
13:13 42.44 42.44 42.39 42.39 0.4K
13:14 42.39 42.39 42.39 42.39 0.2K
13:15 42.39 42.39 42.39 42.39 0.0K
13:16 42.45 42.54 42.45 42.54 2.6K
13:17 42.54 42.54 42.54 42.54 0.1K
13:18 42.42 42.65 42.42 42.65 1.5K
13:19 42.65 42.65 42.65 42.65 0.0K
13:20 42.65 42.70 42.56 42.70 3.0K
13:21 42.70 42.81 42.70 42.81 1.0K
13:22 42.81 42.91 42.81 42.91 3.0K
13:23 42.80 42.80 42.80 42.80 3.1K
13:24 42.85 42.85 42.76 42.76 0.3K
13:25 42.76 42.76 42.76 42.76 0.0K
13:26 42.76 42.78 42.76 42.78 0.4K
13:27 42.78 42.78 42.31 42.31 11.7K
13:28 42.25 42.34 42.25 42.34 0.7K
13:29 42.34 42.34 42.34 42.34 0.0K
13:30 42.34 42.34 42.34 42.34 0.0K
13:31 42.34 42.34 42.34 42.34 0.0K
13:32 42.26 42.26 42.26 42.26 0.4K
13:33 42.26 42.31 42.26 42.31 2.0K
13:34 42.31 42.34 42.31 42.34 1.0K
13:35 42.34 42.34 42.34 42.34 0.2K
13:36 42.34 42.34 42.33 42.33 0.3K
13:37 42.33 42.33 42.24 42.24 0.6K
13:38 42.24 42.24 42.24 42.24 0.0K
13:39 42.45 42.45 42.45 42.45 1.2K
13:40 42.45 42.45 42.45 42.45 0.7K
13:41 42.45 42.45 42.45 42.45 0.2K
13:42 42.45 42.45 42.38 42.38 1.3K
13:43 42.38 42.38 42.38 42.38 0.1K
13:44 42.38 42.40 42.30 42.30 0.3K
13:45 42.30 42.30 42.30 42.30 0.1K
13:46 42.30 42.30 42.30 42.30 0.1K
13:47 42.30 42.30 42.30 42.30 0.2K
13:48 42.30 42.30 42.30 42.30 0.1K
13:49 42.30 42.30 42.21 42.21 0.4K
13:50 42.21 42.34 42.21 42.34 1.1K
13:51 42.34 42.43 42.34 42.43 1.2K
13:52 42.43 42.43 42.43 42.43 0.0K
13:53 42.42 42.45 42.42 42.45 0.7K
13:54 42.45 42.45 42.45 42.45 0.0K
13:55 42.38 42.38 42.38 42.38 3.1K
13:56 42.38 42.38 42.38 42.38 17.2K
13:57 42.38 42.38 41.93 41.93 10.7K
13:58 41.93 41.93 41.85 41.85 0.4K
13:59 41.85 42.05 41.83 42.05 27.4K
14:00 42.00 42.10 42.00 42.10 1.0K
14:01 42.21 42.21 42.21 42.21 6.7K
14:02 41.81 41.81 41.81 41.81 0.2K
14:03 41.81 41.81 41.81 41.81 0.1K
14:04 42.06 42.06 42.02 42.02 0.4K
14:05 42.02 42.02 41.98 41.98 0.7K
14:06 41.98 42.13 41.98 42.13 0.2K
14:07 42.13 42.13 42.13 42.13 0.0K
14:08 42.13 42.17 42.13 42.17 2.5K
14:09 42.17 42.17 42.17 42.17 0.2K
14:10 42.17 42.17 42.04 42.04 0.3K
14:11 42.04 42.04 42.04 42.04 2.5K
14:12 42.04 42.04 41.71 41.71 6.2K
14:13 41.71 41.71 41.71 41.71 0.8K
14:14 41.71 41.71 41.71 41.71 0.0K
14:15 41.71 41.71 41.70 41.70 0.6K
14:16 41.70 41.70 41.70 41.70 0.0K
14:17 41.70 41.75 41.70 41.75 1.3K
14:18 41.75 41.75 41.70 41.75 1.7K
14:19 41.75 41.75 41.75 41.75 0.0K
14:20 41.83 41.83 41.83 41.83 0.2K
14:21 41.83 41.83 41.62 41.62 0.8K
14:22 41.62 41.70 41.62 41.70 0.7K
14:23 41.70 41.78 41.70 41.78 0.6K
14:24 41.78 41.78 41.78 41.78 0.6K
14:25 41.78 41.81 41.78 41.81 1.6K
14:26 41.81 41.81 41.81 41.81 0.1K
14:27 41.81 41.81 41.81 41.81 0.0K
14:28 41.69 41.69 41.69 41.69 0.7K
14:29 41.69 41.69 41.69 41.69 0.1K
14:30 41.69 41.69 41.69 41.69 0.0K
14:31 41.64 41.64 41.61 41.61 6.8K
14:32 41.61 41.61 41.61 41.61 0.0K
14:33 41.64 41.64 41.64 41.64 0.2K
14:34 41.64 41.64 41.64 41.64 0.1K
14:35 41.64 41.64 41.64 41.64 0.2K
14:36 41.64 41.66 41.64 41.66 3.7K
14:37 41.66 41.66 41.60 41.60 0.4K
14:38 41.60 41.60 41.60 41.60 0.0K
14:39 41.60 41.60 41.60 41.60 0.3K
14:40 41.65 41.65 41.65 41.65 0.3K
14:41 41.65 41.65 41.64 41.64 0.8K
14:42 41.58 41.58 41.58 41.58 0.3K
14:43 41.58 41.58 41.58 41.58 0.5K
14:44 41.58 41.58 41.58 41.58 0.0K
14:45 41.64 41.64 41.64 41.64 0.3K
14:46 41.64 41.64 41.57 41.57 10.3K
14:47 41.57 41.63 41.57 41.63 0.5K
14:48 41.63 41.63 41.56 41.56 1.0K
14:49 41.56 41.57 41.56 41.57 0.7K
14:50 41.57 41.57 41.49 41.49 1.0K
14:51 41.49 41.49 41.46 41.46 0.3K
14:52 41.46 41.46 41.42 41.42 0.6K
14:53 41.42 41.42 41.30 41.35 2.4K
14:54 41.35 41.41 41.35 41.39 1.1K
14:55 41.39 41.39 41.37 41.37 2.3K
14:56 41.37 41.37 41.35 41.35 0.4K
14:57 41.35 41.36 41.35 41.35 2.1K
14:58 41.28 41.32 41.28 41.28 0.5K
14:59 41.28 41.28 41.28 41.28 0.1K
15:00 41.28 41.28 41.28 41.28 0.1K
15:01 41.22 41.39 41.20 41.39 6.4K
15:02 41.44 41.44 41.40 41.40 2.8K
15:03 41.40 41.44 41.40 41.44 0.3K
15:04 41.44 41.65 41.40 41.65 2.0K
15:05 41.65 41.65 41.65 41.65 0.1K
15:06 41.65 41.69 41.65 41.69 1.0K
15:07 41.69 41.69 41.42 41.42 9.6K
15:08 41.42 41.42 41.42 41.42 0.0K
15:09 41.42 41.51 41.42 41.51 0.4K
15:10 41.51 41.51 41.46 41.46 0.1K
15:11 41.46 41.50 41.46 41.50 1.9K
15:12 41.50 41.50 41.45 41.45 0.6K
15:13 41.41 41.41 41.41 41.41 0.4K
15:14 41.41 41.41 41.30 41.30 0.3K
15:15 41.27 41.30 41.27 41.30 4.9K
15:16 41.30 41.38 41.30 41.38 2.1K
15:17 41.31 41.31 41.27 41.30 0.7K
15:18 41.30 41.30 41.24 41.24 1.0K
15:19 41.24 41.24 41.24 41.24 0.5K
15:20 41.24 41.24 41.22 41.22 0.2K
15:21 41.22 41.25 41.22 41.25 1.1K
15:22 41.24 41.24 41.20 41.20 4.1K
15:23 41.20 41.27 41.20 41.27 0.9K
15:24 41.27 41.27 41.19 41.19 0.7K
15:25 41.19 41.19 41.13 41.13 3.0K
15:26 41.13 41.13 41.13 41.13 0.1K
15:27 41.15 41.18 41.15 41.18 8.3K
15:28 41.21 41.23 41.21 41.23 2.3K
15:29 41.23 41.23 41.13 41.13 2.5K
15:30 41.20 41.20 41.20 41.20 3.3K
15:31 41.20 41.20 41.20 41.20 0.2K
15:32 41.25 41.25 41.25 41.25 0.5K
15:33 41.25 41.25 41.20 41.20 0.8K
15:34 41.13 41.16 41.13 41.16 9.6K
15:35 41.16 41.20 41.16 41.20 0.8K
15:36 41.23 41.23 41.23 41.23 0.4K
15:37 41.23 41.23 41.14 41.16 2.4K
15:38 41.16 41.16 41.16 41.16 0.6K
15:39 41.16 41.19 41.16 41.16 0.4K
15:40 41.16 41.16 41.16 41.16 0.7K
15:41 41.16 41.24 41.16 41.24 1.9K
15:42 41.24 41.25 41.08 41.10 2.2K
15:43 41.10 41.19 41.10 41.19 1.5K
15:44 41.19 41.20 41.17 41.17 5.0K
15:45 41.17 41.19 41.15 41.19 1.1K
15:46 41.19 41.19 41.11 41.11 0.7K
15:47 41.02 41.02 41.02 41.02 1.6K
15:48 41.17 41.22 41.11 41.22 3.6K
15:49 41.22 41.22 41.22 41.22 0.1K
15:50 41.22 41.31 41.22 41.31 2.8K
15:51 41.31 41.33 41.27 41.32 1.6K
15:52 41.28 41.34 41.28 41.34 2.4K
15:53 41.34 41.34 41.27 41.28 13.5K
15:54 41.28 41.28 41.18 41.18 0.5K
15:55 41.30 41.37 41.30 41.37 5.9K
15:56 41.29 41.37 41.29 41.37 7.1K
15:57 41.35 41.40 41.35 41.40 2.6K
15:58 41.39 41.40 41.37 41.37 9.7K
15:59 41.39 41.39 41.30 41.30 17.6K
16:00 41.33 42.25 41.27 41.32 76.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar