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 42.05 42.86 41.40 42.43 24.7K
09:32 42.48 43.00 42.08 43.00 30.9K
09:33 43.00 43.23 42.79 43.23 2.8K
09:34 43.25 43.25 42.53 42.53 17.7K
09:35 42.53 42.80 42.50 42.50 2.6K
09:36 42.38 42.77 42.38 42.43 1.9K
09:37 42.43 42.62 42.43 42.62 2.5K
09:38 42.62 43.06 42.62 42.63 2.1K
09:39 42.63 43.05 42.39 42.60 2.9K
09:40 42.60 42.60 42.13 42.13 1.2K
09:41 42.13 42.38 42.13 42.38 4.0K
09:42 42.38 42.38 42.15 42.15 5.8K
09:43 42.15 42.38 42.12 42.12 1.7K
09:44 42.12 42.25 42.01 42.01 0.7K
09:45 42.01 42.06 42.01 42.06 3.4K
09:46 41.89 42.39 41.89 42.15 1.2K
09:47 42.17 42.17 42.15 42.15 0.6K
09:48 42.15 42.15 42.15 42.15 0.0K
09:49 42.57 42.57 42.32 42.32 2.9K
09:50 42.32 42.32 42.32 42.32 0.1K
09:51 42.32 42.32 42.32 42.32 0.1K
09:52 42.32 42.60 42.32 42.60 0.4K
09:53 42.60 42.60 42.60 42.60 0.4K
09:54 42.60 42.60 42.60 42.60 0.0K
09:55 42.58 42.58 42.41 42.41 0.6K
09:56 42.36 42.36 42.36 42.36 0.3K
09:57 42.36 42.44 42.36 42.44 0.2K
09:58 42.30 42.30 42.30 42.30 2.3K
09:59 42.51 42.51 42.51 42.51 0.2K
10:00 42.51 42.51 42.51 42.51 0.0K
10:01 42.40 42.40 42.40 42.40 0.2K
10:02 42.32 42.40 42.32 42.40 0.9K
10:03 42.40 42.40 42.27 42.36 0.8K
10:04 42.26 42.26 42.26 42.26 0.8K
10:05 42.26 42.26 42.26 42.26 0.0K
10:06 42.26 42.45 42.26 42.45 0.4K
10:07 42.45 42.45 42.02 42.03 2.8K
10:08 42.03 42.03 41.71 41.71 0.6K
10:09 41.71 41.71 41.71 41.71 0.1K
10:10 41.71 41.71 41.57 41.67 1.3K
10:11 41.67 41.68 41.67 41.68 0.6K
10:12 41.55 41.68 41.55 41.60 1.1K
10:13 41.60 41.60 41.50 41.50 0.3K
10:14 41.50 41.53 41.50 41.53 0.5K
10:15 41.60 41.69 41.60 41.69 0.8K
10:16 41.66 41.66 41.66 41.66 1.4K
10:17 41.66 41.76 41.66 41.76 0.3K
10:18 41.76 41.76 41.50 41.50 0.8K
10:19 41.50 41.50 41.50 41.50 0.4K
10:20 41.50 41.50 41.50 41.50 0.4K
10:21 41.50 41.50 41.50 41.50 0.2K
10:22 41.50 41.50 41.28 41.28 0.4K
10:23 41.28 41.28 41.28 41.28 0.1K
10:24 41.25 41.29 41.01 41.01 1.7K
10:25 41.22 41.22 41.22 41.22 0.5K
10:26 41.22 41.22 41.22 41.22 0.4K
10:27 41.22 41.22 41.22 41.22 0.4K
10:28 41.22 41.45 41.22 41.45 1.0K
10:29 41.52 41.52 41.52 41.52 0.4K
10:30 41.52 41.52 41.39 41.39 1.4K
10:31 41.39 41.39 41.30 41.30 0.3K
10:32 41.30 41.30 41.30 41.30 0.0K
10:33 41.30 41.30 41.30 41.30 0.1K
10:34 41.40 41.40 41.20 41.20 0.3K
10:35 41.20 41.27 41.20 41.27 0.3K
10:36 41.27 41.27 41.10 41.10 0.6K
10:37 41.10 41.26 41.10 41.26 0.6K
10:38 41.26 41.26 41.21 41.21 1.9K
10:39 41.21 41.21 41.21 41.21 0.2K
10:40 41.32 41.32 41.32 41.32 1.4K
10:41 41.32 41.32 41.23 41.23 0.6K
10:42 41.23 41.23 40.97 40.97 2.4K
10:43 40.97 41.00 40.97 41.00 2.5K
10:44 41.00 41.08 41.00 41.08 1.0K
10:45 41.08 41.12 41.04 41.04 0.9K
10:46 41.04 41.11 41.02 41.11 0.7K
10:47 41.01 41.01 41.01 41.01 0.4K
10:48 41.01 41.23 41.01 41.10 3.2K
10:49 41.12 41.12 41.09 41.09 1.0K
10:50 41.09 41.09 41.09 41.09 0.1K
10:51 41.09 41.10 41.00 41.00 3.6K
10:52 41.00 41.00 41.00 41.00 0.6K
10:53 41.00 41.33 41.00 41.33 4.0K
10:54 41.33 41.33 41.33 41.33 0.1K
10:55 41.33 41.33 41.10 41.10 0.2K
10:56 41.10 41.26 41.10 41.26 0.2K
10:57 41.26 41.33 41.26 41.33 8.8K
10:58 41.35 41.35 41.35 41.35 0.9K
10:59 41.35 41.52 41.35 41.52 0.3K
11:00 41.45 41.45 41.45 41.45 1.4K
11:01 41.45 41.45 41.43 41.43 1.2K
11:02 41.43 41.43 41.43 41.43 0.1K
11:03 41.43 41.50 41.43 41.50 0.1K
11:04 41.50 41.50 41.45 41.45 0.3K
11:05 41.45 41.45 41.42 41.42 0.1K
11:06 41.42 41.49 41.40 41.49 1.3K
11:07 41.49 41.49 41.49 41.49 0.0K
11:08 41.49 41.49 41.40 41.40 0.4K
11:09 41.40 41.40 41.40 41.40 0.3K
11:10 41.40 41.40 41.40 41.40 0.0K
11:11 41.40 41.50 41.40 41.50 0.6K
11:12 41.56 41.56 41.56 41.56 0.3K
11:13 41.56 41.56 41.56 41.56 0.1K
11:14 41.56 41.56 41.56 41.56 0.0K
11:15 41.56 41.56 41.50 41.50 0.1K
11:16 41.50 41.50 41.50 41.50 0.0K
11:17 41.50 41.50 41.34 41.34 0.5K
11:18 41.34 41.34 41.34 41.34 0.1K
11:19 41.34 41.34 41.34 41.34 0.1K
11:20 41.34 41.34 41.34 41.34 0.2K
11:21 41.34 41.34 41.34 41.34 0.0K
11:22 41.34 41.34 41.34 41.34 0.1K
11:23 41.34 41.34 41.34 41.34 0.1K
11:24 41.46 41.46 41.46 41.46 1.5K
11:25 41.46 41.46 41.46 41.46 0.0K
11:26 41.46 41.46 41.46 41.46 0.0K
11:27 41.44 41.44 41.37 41.37 0.5K
11:28 41.37 41.37 41.37 41.37 0.3K
11:29 41.37 41.37 41.37 41.37 0.0K
11:30 41.37 41.41 41.37 41.41 0.1K
11:31 41.56 41.56 41.47 41.47 1.2K
11:32 41.47 41.47 41.47 41.47 0.1K
11:33 41.40 41.40 41.40 41.40 0.6K
11:34 41.40 41.40 41.40 41.40 0.1K
11:35 41.29 41.29 41.29 41.29 0.9K
11:36 41.29 41.41 41.27 41.27 1.3K
11:37 41.27 41.27 41.27 41.27 0.0K
11:38 41.27 41.27 41.27 41.27 0.1K
11:39 41.27 41.27 41.27 41.27 0.3K
11:40 41.27 41.27 41.27 41.27 0.3K
11:41 41.27 41.27 41.27 41.27 0.7K
11:42 41.27 41.33 41.27 41.33 0.1K
11:43 41.33 41.33 41.33 41.33 0.1K
11:44 41.19 41.19 41.19 41.19 0.2K
11:45 41.19 41.19 41.19 41.19 0.0K
11:46 41.19 41.19 41.19 41.19 0.0K
11:47 41.19 41.19 41.19 41.19 0.2K
11:48 41.19 41.26 41.19 41.26 1.0K
11:49 41.26 41.26 41.26 41.26 0.3K
11:50 41.26 41.26 41.26 41.26 0.4K
11:51 41.26 41.26 41.18 41.18 0.2K
11:52 41.18 41.50 41.18 41.50 1.8K
11:53 41.50 41.50 41.50 41.50 0.0K
11:54 41.50 41.50 41.50 41.50 0.0K
11:55 41.50 41.50 41.50 41.50 0.4K
11:56 41.50 41.50 41.50 41.50 0.0K
11:57 41.50 41.50 41.32 41.32 0.7K
11:58 41.32 41.32 41.32 41.32 0.5K
11:59 41.32 41.32 41.09 41.09 0.5K
12:00 41.09 41.09 41.09 41.09 0.0K
12:01 41.09 41.09 41.05 41.05 4.0K
12:02 41.00 41.20 41.00 41.20 2.9K
12:03 41.23 41.23 41.08 41.08 0.4K
12:04 41.08 41.16 41.08 41.08 3.2K
12:05 41.08 41.08 41.08 41.08 0.1K
12:06 41.10 41.10 41.10 41.10 5.0K
12:07 41.10 41.10 41.10 41.10 0.2K
12:08 41.09 41.10 41.09 41.10 0.5K
12:09 41.21 41.21 41.21 41.21 0.9K
12:10 41.21 41.21 41.05 41.05 1.3K
12:11 41.05 41.05 41.02 41.02 1.5K
12:12 41.02 41.02 41.02 41.02 0.1K
12:13 41.02 41.02 41.02 41.02 0.0K
12:14 41.02 41.10 41.02 41.10 1.6K
12:15 41.10 41.10 41.10 41.10 0.5K
12:16 41.10 41.16 41.10 41.16 3.0K
12:17 41.22 41.22 41.22 41.22 0.8K
12:18 41.22 41.27 41.22 41.27 0.7K
12:19 41.27 41.27 41.27 41.27 0.4K
12:20 41.27 41.27 41.27 41.27 0.4K
12:21 41.27 41.27 41.27 41.27 0.0K
12:22 41.27 41.27 41.25 41.25 2.9K
12:23 41.25 41.46 41.25 41.46 0.2K
12:24 41.46 41.46 41.46 41.46 0.2K
12:25 41.46 41.46 41.35 41.35 0.2K
12:26 41.35 41.35 41.35 41.35 0.0K
12:27 41.35 41.35 41.35 41.35 0.1K
12:28 41.35 41.35 41.35 41.35 0.3K
12:29 41.35 41.35 41.34 41.34 0.2K
12:30 41.34 41.34 41.34 41.34 0.0K
12:31 41.34 41.34 41.34 41.34 0.0K
12:32 41.42 41.48 41.36 41.36 7.4K
12:33 41.36 41.36 41.36 41.36 0.0K
12:34 41.36 41.36 41.36 41.36 0.0K
12:35 41.36 41.40 41.32 41.40 0.7K
12:36 41.26 41.33 41.26 41.33 0.9K
12:37 41.33 41.33 41.33 41.33 0.1K
12:38 41.33 41.33 41.33 41.33 0.3K
12:39 41.33 41.33 41.33 41.33 0.5K
12:40 41.33 41.35 41.33 41.35 0.2K
12:41 41.35 41.45 41.35 41.45 1.5K
12:42 41.45 41.45 41.45 41.45 0.2K
12:43 41.45 41.45 41.32 41.32 0.2K
12:44 41.34 41.34 41.34 41.34 0.2K
12:45 41.34 41.34 41.34 41.34 0.0K
12:46 41.36 41.36 41.36 41.36 0.7K
12:47 41.36 41.36 41.36 41.36 0.0K
12:48 41.36 41.36 41.36 41.36 0.0K
12:49 41.42 41.42 41.42 41.42 3.0K
12:50 41.42 41.42 41.42 41.42 0.1K
12:51 41.42 41.42 41.42 41.42 0.3K
12:52 41.43 41.48 41.43 41.48 1.3K
12:53 41.48 41.48 41.34 41.34 2.0K
12:54 41.34 41.48 41.34 41.48 1.3K
12:55 41.43 41.43 41.43 41.43 0.2K
12:56 41.43 41.43 41.38 41.38 0.1K
12:57 41.38 41.41 41.38 41.41 1.0K
12:58 41.41 41.47 41.36 41.36 1.2K
12:59 41.36 41.48 41.36 41.44 6.8K
13:00 41.44 41.44 41.44 41.44 0.3K
13:01 41.52 41.57 41.42 41.42 1.3K
13:02 41.42 41.42 41.42 41.42 0.3K
13:03 41.61 41.61 41.61 41.61 1.9K
13:04 41.61 41.61 41.61 41.61 0.2K
13:05 41.39 41.52 41.39 41.52 2.3K
13:06 41.52 41.52 41.52 41.52 0.2K
13:07 41.52 41.52 41.42 41.42 0.2K
13:08 41.38 41.38 41.38 41.38 0.4K
13:09 41.38 41.40 41.38 41.40 1.0K
13:10 41.40 41.40 41.40 41.40 0.0K
13:11 41.40 41.40 41.22 41.22 0.6K
13:12 41.22 41.22 41.22 41.22 0.4K
13:13 41.22 41.22 41.22 41.22 0.1K
13:14 41.22 41.22 41.22 41.22 0.2K
13:15 41.22 41.22 41.22 41.22 0.0K
13:16 41.22 41.38 41.22 41.38 0.6K
13:17 41.38 41.38 41.38 41.38 0.7K
13:18 41.38 41.38 41.38 41.38 0.0K
13:19 41.38 41.38 41.38 41.38 0.0K
13:20 41.38 41.38 41.25 41.25 0.7K
13:21 41.25 41.25 41.25 41.25 0.0K
13:22 41.25 41.25 41.25 41.25 0.9K
13:23 41.38 41.38 41.38 41.38 0.4K
13:24 41.38 41.38 41.38 41.38 0.0K
13:25 41.38 41.46 41.38 41.46 0.7K
13:26 41.46 41.46 41.46 41.46 0.2K
13:27 41.46 41.46 41.29 41.29 1.0K
13:28 41.29 41.29 41.29 41.29 0.2K
13:29 41.30 41.44 41.30 41.37 1.1K
13:30 41.37 41.44 41.37 41.44 0.1K
13:31 41.44 41.44 41.44 41.44 0.0K
13:32 41.44 41.44 41.44 41.44 0.2K
13:33 41.44 41.44 41.44 41.44 0.0K
13:34 41.44 41.44 41.44 41.44 0.0K
13:35 41.44 41.44 41.44 41.44 0.1K
13:36 41.40 41.40 41.31 41.31 0.5K
13:37 41.31 41.31 41.31 41.31 0.1K
13:38 41.31 41.31 41.30 41.30 0.5K
13:39 41.35 41.35 41.35 41.35 0.1K
13:40 41.35 41.35 41.35 41.35 0.1K
13:41 41.35 41.35 41.35 41.35 1.9K
13:42 41.35 41.35 41.15 41.15 2.7K
13:43 41.29 41.29 41.29 41.29 0.8K
13:44 41.29 41.29 41.10 41.10 0.6K
13:45 41.10 41.10 41.01 41.01 0.7K
13:46 41.01 41.07 41.01 41.07 0.3K
13:47 41.07 41.07 41.06 41.06 0.1K
13:48 41.06 41.07 41.06 41.07 0.2K
13:49 41.07 41.07 40.97 40.97 0.8K
13:50 40.97 40.97 40.88 40.88 0.6K
13:51 40.88 41.03 40.88 41.03 0.6K
13:52 41.03 41.04 41.03 41.04 0.5K
13:53 41.04 41.04 40.90 40.90 0.5K
13:54 40.90 40.90 40.90 40.90 0.2K
13:55 40.84 40.87 40.83 40.87 0.5K
13:56 40.87 40.87 40.80 40.80 0.5K
13:57 40.80 40.80 40.73 40.73 0.8K
13:58 40.73 40.73 40.72 40.72 0.2K
13:59 40.72 40.72 40.72 40.72 0.2K
14:00 40.72 40.72 40.65 40.65 3.0K
14:01 40.65 40.65 40.65 40.65 0.1K
14:02 40.68 40.68 40.68 40.68 2.6K
14:03 40.71 40.71 40.58 40.68 0.6K
14:04 40.71 40.71 40.71 40.71 0.3K
14:05 40.71 40.71 40.59 40.59 0.2K
14:06 40.59 40.68 40.59 40.68 0.4K
14:07 40.72 40.76 40.72 40.76 1.9K
14:08 40.76 40.76 40.76 40.76 0.0K
14:09 40.76 40.79 40.76 40.79 0.5K
14:10 40.79 40.79 40.73 40.73 4.9K
14:11 40.73 40.73 40.73 40.73 0.5K
14:12 40.73 40.73 40.55 40.55 1.4K
14:13 40.55 40.55 40.55 40.55 0.2K
14:14 40.65 40.65 40.65 40.65 1.3K
14:15 40.65 40.65 40.64 40.64 0.4K
14:16 40.64 40.64 40.60 40.60 0.5K
14:17 40.60 40.60 40.60 40.60 0.3K
14:18 40.50 40.50 40.47 40.47 0.9K
14:19 40.47 40.47 40.30 40.34 2.4K
14:20 40.34 40.42 40.28 40.42 2.5K
14:21 40.42 40.42 40.42 40.42 0.0K
14:22 40.35 40.36 40.35 40.35 9.0K
14:23 40.35 40.40 40.35 40.40 0.3K
14:24 40.28 40.28 40.28 40.28 0.2K
14:25 40.28 40.28 40.28 40.28 0.0K
14:26 40.28 40.28 40.28 40.28 0.1K
14:27 40.37 40.38 40.37 40.38 2.5K
14:28 40.38 40.38 40.36 40.36 0.7K
14:29 40.36 40.36 40.28 40.28 0.2K
14:30 40.37 40.37 40.37 40.37 0.2K
14:31 40.37 40.41 40.36 40.41 0.7K
14:32 40.40 40.53 40.40 40.53 2.8K
14:33 40.53 40.53 40.53 40.53 1.2K
14:34 40.53 40.53 40.47 40.47 1.9K
14:35 40.47 40.47 40.47 40.47 0.2K
14:36 40.47 40.47 40.47 40.47 0.2K
14:37 40.47 40.66 40.47 40.63 0.3K
14:38 40.63 40.66 40.58 40.58 0.2K
14:39 40.58 40.65 40.58 40.65 0.2K
14:40 40.65 40.65 40.65 40.65 0.2K
14:41 40.65 40.65 40.65 40.65 0.0K
14:42 40.65 40.65 40.47 40.47 0.7K
14:43 40.42 40.42 40.42 40.42 0.3K
14:44 40.49 40.58 40.49 40.58 0.6K
14:45 40.58 40.58 40.44 40.44 0.1K
14:46 40.44 40.44 40.44 40.44 0.0K
14:47 40.44 40.58 40.44 40.58 0.5K
14:48 40.58 40.58 40.58 40.58 0.1K
14:49 40.58 40.58 40.58 40.58 0.0K
14:50 40.58 40.58 40.49 40.49 0.2K
14:51 40.49 40.49 40.49 40.49 0.1K
14:52 40.49 40.57 40.49 40.57 0.5K
14:53 40.57 40.57 40.57 40.57 0.2K
14:54 40.57 40.64 40.57 40.64 0.2K
14:55 40.64 40.64 40.64 40.64 0.1K
14:56 40.54 40.54 40.54 40.54 0.4K
14:57 40.64 40.72 40.64 40.72 2.2K
14:58 40.72 40.72 40.67 40.67 0.2K
14:59 40.67 40.67 40.55 40.55 0.8K
15:00 40.55 40.55 40.55 40.55 0.4K
15:01 40.55 40.55 40.48 40.48 1.0K
15:02 40.48 40.48 40.48 40.48 0.3K
15:03 40.48 40.48 40.48 40.48 0.2K
15:04 40.48 40.48 40.48 40.48 0.3K
15:05 40.48 40.58 40.48 40.52 0.8K
15:06 40.52 40.64 40.52 40.64 0.5K
15:07 40.64 40.64 40.51 40.51 2.0K
15:08 40.47 40.51 40.44 40.44 1.2K
15:09 40.44 40.44 40.41 40.41 0.4K
15:10 40.41 40.43 40.41 40.43 0.2K
15:11 40.43 40.55 40.43 40.55 1.0K
15:12 40.51 40.51 40.51 40.51 0.3K
15:13 40.51 40.54 40.43 40.43 0.5K
15:14 40.43 40.52 40.41 40.52 1.4K
15:15 40.52 40.52 40.50 40.50 2.8K
15:16 40.44 40.44 40.35 40.35 0.8K
15:17 40.35 40.35 40.35 40.35 0.0K
15:18 40.54 40.54 40.45 40.45 7.0K
15:19 40.45 40.53 40.45 40.48 11.4K
15:20 40.48 40.55 40.48 40.50 1.5K
15:21 40.50 40.50 40.40 40.40 1.3K
15:22 40.40 40.42 40.40 40.42 0.1K
15:23 40.42 40.48 40.42 40.48 1.9K
15:24 40.48 40.52 40.48 40.52 1.1K
15:25 40.52 40.55 40.52 40.55 0.3K
15:26 40.55 40.55 40.55 40.55 0.4K
15:27 40.55 40.55 40.40 40.40 1.5K
15:28 40.40 40.40 40.40 40.40 0.1K
15:29 40.36 40.37 40.34 40.34 2.0K
15:30 40.34 40.34 40.34 40.34 0.2K
15:31 40.34 40.45 40.34 40.45 1.1K
15:32 40.45 40.45 40.45 40.45 0.1K
15:33 40.45 40.45 40.43 40.43 0.3K
15:34 40.43 40.43 40.43 40.43 0.0K
15:35 40.43 40.45 40.43 40.45 1.4K
15:36 40.42 40.42 40.42 40.42 0.2K
15:37 40.45 40.45 40.42 40.42 2.8K
15:38 40.54 40.56 40.54 40.56 4.9K
15:39 40.56 40.56 40.56 40.56 0.2K
15:40 40.56 40.56 40.56 40.56 0.1K
15:41 40.56 40.60 40.56 40.60 3.3K
15:42 40.60 40.60 40.44 40.44 3.3K
15:43 40.51 40.56 40.51 40.54 4.3K
15:44 40.54 40.56 40.54 40.56 2.2K
15:45 40.56 40.56 40.47 40.47 5.0K
15:46 40.47 40.47 40.47 40.47 0.5K
15:47 40.47 40.58 40.47 40.58 2.4K
15:48 40.56 40.56 40.56 40.56 1.1K
15:49 40.56 40.57 40.54 40.57 3.0K
15:50 40.52 40.52 40.52 40.52 3.1K
15:51 40.48 40.59 40.48 40.58 3.5K
15:52 40.58 40.62 40.58 40.62 1.2K
15:53 40.66 40.66 40.54 40.54 1.5K
15:54 40.56 40.57 40.47 40.47 7.0K
15:55 40.47 40.54 40.44 40.54 3.5K
15:56 40.52 40.56 40.50 40.56 1.5K
15:57 40.56 40.56 40.35 40.39 5.7K
15:58 40.39 40.40 40.34 40.34 10.6K
15:59 40.30 40.30 40.26 40.26 13.9K
16:00 40.19 41.88 40.08 40.08 65.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar