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 39.81 40.50 39.50 39.50 27.0K
09:32 39.15 39.18 39.15 39.16 6.6K
09:33 39.18 39.18 38.85 38.85 18.1K
09:34 38.85 38.85 38.73 38.73 0.3K
09:35 38.51 39.07 38.51 39.02 5.3K
09:36 39.42 39.42 39.40 39.40 4.0K
09:37 39.40 39.40 38.97 38.97 0.6K
09:38 38.97 39.49 38.93 39.49 2.5K
09:39 39.49 39.49 39.15 39.15 2.3K
09:40 39.13 39.13 39.13 39.13 0.8K
09:41 39.15 39.33 39.13 39.13 0.9K
09:42 39.13 39.13 39.13 39.13 2.5K
09:43 39.13 39.13 39.12 39.12 0.9K
09:44 39.12 39.29 39.12 39.29 1.5K
09:45 39.29 39.29 39.00 39.00 3.6K
09:46 38.95 39.12 38.95 39.12 0.5K
09:47 39.12 39.12 38.96 39.11 0.6K
09:48 39.11 39.11 39.11 39.11 0.4K
09:49 39.11 39.11 39.11 39.11 0.2K
09:50 39.11 39.11 39.11 39.11 0.3K
09:51 39.11 39.11 38.92 38.92 1.5K
09:52 38.92 38.92 38.92 38.92 0.1K
09:53 38.92 38.92 38.92 38.92 0.5K
09:54 38.92 38.92 38.92 38.92 0.2K
09:55 38.92 38.92 38.92 38.92 0.3K
09:56 38.92 38.92 38.92 38.92 0.2K
09:57 38.92 39.31 38.92 38.99 0.3K
09:58 38.99 39.20 38.99 39.20 4.9K
09:59 39.20 39.20 39.20 39.20 0.0K
10:00 39.20 39.21 39.10 39.10 0.6K
10:01 39.10 39.21 39.10 39.21 0.4K
10:02 39.21 39.30 39.21 39.30 0.3K
10:03 39.30 39.30 39.30 39.30 1.7K
10:04 39.30 39.30 39.25 39.25 0.3K
10:05 39.25 39.27 39.19 39.27 4.5K
10:06 39.34 39.34 39.28 39.28 1.5K
10:07 39.28 39.56 39.28 39.56 0.6K
10:08 39.32 39.33 39.25 39.33 2.6K
10:09 39.39 39.39 39.32 39.38 1.7K
10:10 39.38 39.38 39.38 39.38 0.1K
10:11 39.38 39.38 39.38 39.38 0.2K
10:12 39.38 39.38 39.38 39.38 0.2K
10:13 39.48 39.69 39.48 39.69 6.8K
10:14 39.69 39.69 39.34 39.34 0.2K
10:15 39.67 39.69 39.33 39.33 5.5K
10:16 39.33 39.39 39.33 39.39 1.4K
10:17 39.39 39.39 39.34 39.34 3.7K
10:18 39.45 39.56 39.33 39.56 1.5K
10:19 39.56 39.56 39.56 39.56 0.1K
10:20 39.44 39.44 39.44 39.44 0.3K
10:21 39.44 39.44 39.44 39.44 0.4K
10:22 39.44 39.58 39.44 39.58 0.9K
10:23 39.58 39.58 39.44 39.44 0.8K
10:24 39.44 39.44 39.44 39.44 0.2K
10:25 39.51 39.51 39.51 39.51 0.3K
10:26 39.51 39.51 39.51 39.51 0.0K
10:27 39.74 39.74 39.50 39.50 0.3K
10:28 39.50 39.50 39.50 39.50 0.1K
10:29 39.50 39.68 39.50 39.67 0.7K
10:30 39.70 39.70 39.70 39.70 0.3K
10:31 39.70 39.70 39.68 39.68 0.3K
10:32 39.68 39.68 39.68 39.68 0.1K
10:33 39.68 39.68 39.62 39.62 0.7K
10:34 39.62 39.62 39.53 39.53 0.7K
10:35 39.57 39.57 39.39 39.48 1.1K
10:36 39.39 39.39 39.39 39.39 0.3K
10:37 39.39 39.44 39.39 39.44 0.2K
10:38 39.44 39.63 39.44 39.60 2.0K
10:39 39.60 39.72 39.60 39.72 1.5K
10:40 39.72 39.72 39.72 39.72 0.0K
10:41 39.72 39.72 39.54 39.65 1.2K
10:42 39.65 39.65 39.65 39.65 0.2K
10:43 39.65 39.65 39.53 39.53 0.2K
10:44 39.53 39.60 39.53 39.60 1.3K
10:45 39.55 39.55 39.54 39.54 10.6K
10:46 39.54 39.54 39.41 39.48 1.4K
10:47 39.48 39.58 39.48 39.58 0.4K
10:48 39.65 39.65 39.65 39.65 1.0K
10:49 39.73 39.89 39.73 39.89 1.4K
10:50 39.89 39.90 39.89 39.90 2.2K
10:51 39.90 39.99 39.82 39.91 1.0K
10:52 39.91 39.91 39.91 39.91 0.6K
10:53 39.91 39.97 39.91 39.97 0.2K
10:54 39.97 39.97 39.97 39.97 0.1K
10:55 39.81 39.81 39.81 39.81 0.7K
10:56 39.81 39.99 39.81 39.99 1.4K
10:57 39.99 39.99 39.99 39.99 0.5K
10:58 39.99 39.99 39.99 39.99 0.4K
10:59 40.00 40.00 40.00 40.00 0.1K
11:00 40.00 40.00 40.00 40.00 0.1K
11:01 40.00 40.02 39.97 40.02 1.5K
11:02 40.02 40.02 40.02 40.02 0.0K
11:03 40.02 40.02 40.02 40.02 0.2K
11:04 40.02 40.02 40.02 40.02 0.0K
11:05 40.02 40.02 40.02 40.02 0.0K
11:06 40.02 40.08 40.02 40.08 2.2K
11:07 40.08 40.08 40.02 40.08 1.9K
11:08 40.10 40.10 40.10 40.10 1.4K
11:09 40.10 40.15 40.10 40.10 2.7K
11:10 40.10 40.10 40.01 40.01 0.9K
11:11 40.01 40.01 40.01 40.01 0.1K
11:12 40.01 40.11 40.01 40.11 1.5K
11:13 40.10 40.10 40.10 40.10 1.6K
11:14 40.10 40.10 40.10 40.10 0.4K
11:15 40.10 40.10 40.10 40.10 0.0K
11:16 40.17 40.17 40.17 40.17 1.1K
11:17 40.17 40.17 40.00 40.00 2.3K
11:18 40.00 40.00 39.84 39.84 1.3K
11:19 39.84 39.90 39.84 39.90 0.9K
11:20 39.90 39.94 39.90 39.94 0.4K
11:21 39.96 40.09 39.96 40.09 2.2K
11:22 40.09 40.09 40.00 40.00 0.6K
11:23 40.00 40.00 40.00 40.00 0.0K
11:24 40.00 40.19 40.00 40.12 0.8K
11:25 40.12 40.19 40.12 40.19 0.2K
11:26 40.19 40.19 40.19 40.19 0.2K
11:27 40.19 40.25 40.19 40.25 0.7K
11:28 40.34 40.34 40.28 40.28 1.1K
11:29 40.28 40.37 40.28 40.37 4.5K
11:30 40.37 40.37 40.37 40.37 0.7K
11:31 40.37 40.37 40.22 40.22 2.3K
11:32 40.22 40.34 40.22 40.33 1.9K
11:33 40.33 40.33 40.17 40.31 1.0K
11:34 40.31 40.31 40.00 40.00 1.4K
11:35 40.00 40.00 39.95 39.95 1.1K
11:36 39.95 40.02 39.95 40.02 0.7K
11:37 39.87 39.87 39.87 39.87 0.2K
11:38 39.87 39.87 39.87 39.87 0.1K
11:39 39.87 40.10 39.87 40.10 0.4K
11:40 40.10 40.10 40.10 40.10 0.4K
11:41 40.10 40.10 39.98 39.98 0.6K
11:42 39.98 40.00 39.98 40.00 1.1K
11:43 40.00 40.00 40.00 40.00 0.0K
11:44 40.00 40.00 40.00 40.00 0.1K
11:45 39.80 39.91 39.80 39.91 0.4K
11:46 39.91 39.91 39.91 39.91 0.0K
11:47 39.91 39.91 39.91 39.91 0.2K
11:48 39.91 39.91 39.91 39.91 0.0K
11:49 39.95 39.95 39.95 39.95 1.1K
11:50 40.01 40.02 40.01 40.02 0.7K
11:51 40.02 40.02 40.02 40.02 0.2K
11:52 40.02 40.02 39.98 39.98 0.3K
11:53 39.98 40.03 39.98 40.03 0.8K
11:54 40.03 40.09 40.03 40.09 0.5K
11:55 40.09 40.09 40.09 40.09 0.1K
11:56 40.09 40.09 40.08 40.08 0.2K
11:57 40.08 40.10 40.08 40.10 0.7K
11:58 40.10 40.10 40.10 40.10 0.6K
11:59 40.10 40.10 40.10 40.10 0.1K
12:00 40.16 40.16 40.06 40.06 0.5K
12:01 40.06 40.06 40.06 40.06 0.1K
12:02 39.94 39.94 39.94 39.94 1.2K
12:03 39.94 39.94 39.94 39.94 0.1K
12:04 39.94 39.94 39.92 39.92 0.2K
12:05 39.92 39.92 39.87 39.87 1.7K
12:06 39.87 39.87 39.87 39.87 0.5K
12:07 39.87 39.87 39.87 39.87 0.4K
12:08 39.87 39.90 39.87 39.90 3.6K
12:09 39.90 39.94 39.90 39.94 0.7K
12:10 39.94 39.94 39.94 39.94 0.0K
12:11 39.94 39.94 39.94 39.94 0.3K
12:12 39.94 39.94 39.94 39.94 0.1K
12:13 39.94 39.94 39.63 39.72 9.6K
12:14 39.72 39.72 39.72 39.72 0.1K
12:15 39.72 39.72 39.72 39.72 0.6K
12:16 39.72 39.72 39.72 39.72 0.0K
12:17 39.72 39.72 39.45 39.45 1.9K
12:18 39.45 39.45 39.33 39.33 2.3K
12:19 39.52 39.52 39.52 39.52 0.3K
12:20 39.52 39.52 39.46 39.46 0.3K
12:21 39.51 39.51 39.41 39.47 2.0K
12:22 39.47 39.47 39.47 39.47 0.1K
12:23 39.47 39.47 39.40 39.40 1.7K
12:24 39.40 39.40 39.23 39.23 0.5K
12:25 39.23 39.23 39.23 39.23 0.0K
12:26 39.23 39.23 39.23 39.23 0.1K
12:27 39.30 39.30 39.30 39.30 0.6K
12:28 39.30 39.30 39.20 39.20 0.4K
12:29 39.20 39.20 39.02 39.02 1.0K
12:30 39.02 39.02 39.02 39.02 0.1K
12:31 39.02 39.02 39.02 39.02 1.1K
12:32 38.86 38.86 38.86 38.86 0.4K
12:33 38.86 38.89 38.79 38.83 1.3K
12:34 38.85 38.85 38.60 38.60 1.5K
12:35 38.62 38.82 38.60 38.82 5.4K
12:36 38.60 38.71 38.60 38.71 1.4K
12:37 38.71 38.79 38.71 38.79 2.7K
12:38 38.88 38.88 38.78 38.78 1.6K
12:39 38.78 38.79 38.76 38.79 1.0K
12:40 38.84 38.93 38.84 38.93 2.3K
12:41 38.96 38.97 38.96 38.97 0.5K
12:42 38.97 38.97 38.83 38.91 1.2K
12:43 38.91 38.91 38.91 38.91 0.1K
12:44 38.91 38.98 38.91 38.91 0.7K
12:45 38.91 38.91 38.91 38.91 0.2K
12:46 38.91 38.91 38.77 38.77 0.9K
12:47 38.77 38.89 38.77 38.89 0.3K
12:48 38.89 38.89 38.89 38.89 0.4K
12:49 38.89 38.89 38.89 38.89 0.2K
12:50 38.89 38.89 38.89 38.89 0.1K
12:51 38.70 38.70 38.63 38.63 0.8K
12:52 38.63 38.71 38.58 38.58 0.4K
12:53 38.64 38.64 38.54 38.64 4.5K
12:54 38.58 38.58 38.58 38.58 0.3K
12:55 38.69 38.69 38.69 38.69 0.2K
12:56 38.69 38.69 38.57 38.57 0.4K
12:57 38.58 38.70 38.58 38.64 0.7K
12:58 38.64 38.64 38.48 38.48 8.1K
12:59 38.48 38.54 38.47 38.51 1.9K
13:00 38.51 38.57 38.51 38.57 1.6K
13:01 38.57 38.57 38.56 38.56 0.8K
13:02 38.56 38.56 38.56 38.56 0.4K
13:03 38.57 38.57 38.52 38.52 0.9K
13:04 38.24 38.30 38.16 38.16 52.9K
13:05 38.16 38.16 38.14 38.14 11.0K
13:06 38.14 38.14 38.03 38.03 12.3K
13:07 38.00 38.08 38.00 38.00 11.5K
13:08 38.00 38.07 38.00 38.03 1.2K
13:09 38.02 38.02 38.02 38.02 0.3K
13:10 38.10 38.10 38.09 38.09 3.4K
13:11 38.09 38.14 38.08 38.08 7.2K
13:12 38.08 38.08 38.08 38.08 0.1K
13:13 38.08 38.13 38.08 38.13 0.4K
13:14 38.10 38.20 38.10 38.17 10.5K
13:15 38.18 38.20 38.18 38.20 2.7K
13:16 38.07 38.13 38.03 38.13 2.7K
13:17 38.06 38.06 38.06 38.06 1.2K
13:18 38.22 38.22 38.22 38.22 0.7K
13:19 38.22 38.26 38.22 38.24 1.3K
13:20 38.32 38.32 38.32 38.32 1.0K
13:21 38.32 38.32 38.10 38.10 3.0K
13:22 38.10 38.14 38.08 38.14 4.7K
13:23 38.26 38.28 38.26 38.28 1.8K
13:24 38.30 38.32 38.30 38.32 0.8K
13:25 38.32 38.32 38.27 38.27 0.5K
13:26 38.24 38.24 38.24 38.24 0.2K
13:27 38.24 38.24 38.24 38.24 0.7K
13:28 38.24 38.24 38.24 38.24 0.0K
13:29 38.24 38.24 38.13 38.13 0.4K
13:30 38.13 38.23 38.13 38.23 0.2K
13:31 38.23 38.23 38.13 38.13 0.4K
13:32 38.26 38.26 38.26 38.26 0.6K
13:33 38.26 38.26 38.17 38.17 0.3K
13:34 38.17 38.23 38.17 38.23 0.2K
13:35 38.26 38.90 38.26 38.90 11.0K
13:36 38.85 38.87 38.85 38.87 0.3K
13:37 38.81 38.84 38.80 38.84 5.0K
13:38 38.78 38.78 38.78 38.78 2.3K
13:39 38.78 38.78 38.78 38.78 0.1K
13:40 38.73 38.73 38.73 38.73 0.5K
13:41 38.73 38.85 38.73 38.80 0.4K
13:42 38.80 38.84 38.63 38.63 1.0K
13:43 38.63 38.63 38.63 38.63 0.0K
13:44 38.63 38.79 38.63 38.79 0.9K
13:45 38.80 38.80 38.80 38.80 0.4K
13:46 38.80 38.80 38.80 38.80 0.2K
13:47 38.80 38.80 38.80 38.80 0.8K
13:48 38.80 38.83 38.80 38.83 0.5K
13:49 38.83 38.84 38.83 38.84 0.5K
13:50 38.87 38.89 38.87 38.89 0.5K
13:51 38.89 38.89 38.86 38.86 2.2K
13:52 38.86 39.14 38.86 39.14 7.5K
13:53 39.14 39.19 39.14 39.19 1.0K
13:54 39.19 39.19 39.14 39.14 0.3K
13:55 39.14 39.17 39.11 39.11 1.9K
13:56 39.11 39.11 39.11 39.11 0.0K
13:57 39.12 39.12 39.12 39.12 0.7K
13:58 39.12 39.31 39.00 39.31 7.9K
13:59 39.31 39.49 39.31 39.49 3.3K
14:00 39.49 39.49 39.49 39.49 0.1K
14:01 39.23 39.23 39.23 39.23 0.5K
14:02 39.23 39.23 39.23 39.23 0.0K
14:03 39.23 39.23 39.23 39.23 0.0K
14:04 39.23 39.23 39.23 39.23 0.0K
14:05 39.23 39.44 39.23 39.34 2.3K
14:06 39.34 39.34 39.34 39.34 0.0K
14:07 39.34 39.34 39.34 39.34 0.2K
14:08 39.49 39.49 39.49 39.49 1.3K
14:09 39.49 39.49 39.49 39.49 0.0K
14:10 39.49 39.49 39.45 39.45 0.6K
14:11 39.45 39.45 39.45 39.45 0.0K
14:12 39.45 39.45 39.45 39.45 0.1K
14:13 39.45 39.47 39.44 39.44 2.0K
14:14 39.44 39.44 39.44 39.44 0.0K
14:15 39.44 39.44 39.44 39.44 0.0K
14:16 39.44 39.44 39.37 39.37 0.9K
14:17 39.37 39.37 39.28 39.28 2.9K
14:18 39.34 39.34 39.34 39.34 0.4K
14:19 39.34 39.48 39.34 39.48 3.0K
14:20 39.48 39.48 39.45 39.45 0.8K
14:21 39.45 39.45 39.45 39.45 0.2K
14:22 39.45 39.45 39.45 39.45 0.1K
14:23 39.45 39.45 39.45 39.45 0.0K
14:24 39.45 39.45 39.45 39.45 0.1K
14:25 39.45 39.45 39.45 39.45 0.2K
14:26 39.56 39.56 39.56 39.56 0.4K
14:27 39.57 39.57 39.57 39.57 1.0K
14:28 39.57 39.57 39.57 39.57 0.2K
14:29 39.57 39.67 39.57 39.67 0.6K
14:30 39.67 39.67 39.60 39.60 0.6K
14:31 39.63 39.65 39.61 39.61 1.2K
14:32 39.69 39.71 39.69 39.71 1.7K
14:33 39.64 39.65 39.64 39.65 2.9K
14:34 39.65 39.68 39.65 39.68 1.1K
14:35 39.68 39.68 39.68 39.68 0.3K
14:36 39.68 39.68 39.68 39.68 0.1K
14:37 39.68 39.68 39.68 39.68 0.3K
14:38 39.68 39.68 39.68 39.68 0.5K
14:39 39.68 39.68 39.68 39.68 0.0K
14:40 39.68 39.68 39.68 39.68 0.0K
14:41 39.68 39.70 39.68 39.70 0.4K
14:42 39.70 39.78 39.70 39.78 0.3K
14:43 39.78 39.78 39.77 39.77 0.1K
14:44 39.77 39.77 39.72 39.72 0.5K
14:45 39.71 39.73 39.71 39.73 1.1K
14:46 39.73 39.73 39.67 39.67 3.7K
14:47 39.64 39.64 39.64 39.64 0.1K
14:48 39.64 39.64 39.64 39.64 0.1K
14:49 39.64 39.71 39.64 39.71 0.4K
14:50 39.71 39.71 39.71 39.71 0.4K
14:51 39.67 39.67 39.67 39.67 0.5K
14:52 39.64 39.64 39.64 39.64 0.1K
14:53 39.64 39.65 39.63 39.65 0.8K
14:54 39.65 39.69 39.65 39.69 0.5K
14:55 39.69 39.71 39.69 39.71 0.2K
14:56 39.71 39.71 39.63 39.63 1.6K
14:57 39.63 39.63 39.63 39.63 0.2K
14:58 39.62 39.65 39.62 39.65 1.1K
14:59 39.65 39.65 39.65 39.65 0.3K
15:00 39.65 39.65 39.64 39.65 1.8K
15:01 39.58 39.58 39.58 39.58 1.3K
15:02 39.55 39.62 39.55 39.62 1.2K
15:03 39.62 39.62 39.61 39.61 0.5K
15:04 39.61 39.66 39.61 39.64 1.2K
15:05 39.64 39.64 39.64 39.64 0.0K
15:06 39.64 39.65 39.62 39.64 2.2K
15:07 39.64 39.64 39.64 39.64 0.0K
15:08 39.65 39.65 39.65 39.65 1.4K
15:09 39.65 39.65 39.65 39.65 0.1K
15:10 39.70 39.70 39.70 39.70 1.3K
15:11 39.70 39.70 39.70 39.70 0.1K
15:12 39.70 39.70 39.67 39.67 0.2K
15:13 39.67 39.67 39.67 39.67 0.5K
15:14 39.71 39.71 39.65 39.65 0.3K
15:15 39.65 39.65 39.65 39.65 0.2K
15:16 39.65 39.65 39.65 39.65 0.1K
15:17 39.65 39.65 39.65 39.65 0.2K
15:18 39.65 39.77 39.65 39.77 1.5K
15:19 39.80 39.80 39.80 39.80 0.4K
15:20 39.80 39.80 39.80 39.80 0.1K
15:21 39.80 39.80 39.80 39.80 0.2K
15:22 39.78 39.78 39.78 39.78 0.2K
15:23 39.78 39.78 39.78 39.78 0.3K
15:24 39.80 39.80 39.80 39.80 1.2K
15:25 39.80 39.80 39.80 39.80 0.1K
15:26 39.80 39.92 39.80 39.92 0.8K
15:27 39.92 39.92 39.86 39.86 1.6K
15:28 39.99 39.99 39.90 39.90 0.5K
15:29 39.90 39.90 39.90 39.90 0.1K
15:30 39.98 40.01 39.98 40.01 1.9K
15:31 40.01 40.01 40.01 40.01 0.2K
15:32 40.00 40.00 39.95 39.95 0.8K
15:33 39.95 39.95 39.85 39.87 5.1K
15:34 39.89 39.89 39.89 39.89 0.9K
15:35 39.89 39.89 39.88 39.88 1.3K
15:36 39.88 39.94 39.88 39.94 0.7K
15:37 39.94 39.98 39.93 39.93 1.6K
15:38 39.93 39.93 39.93 39.93 0.1K
15:39 39.93 39.93 39.88 39.88 0.9K
15:40 39.95 39.95 39.95 39.95 0.6K
15:41 39.95 39.95 39.95 39.95 0.5K
15:42 39.95 40.04 39.95 40.04 1.3K
15:43 40.04 40.04 40.04 40.04 0.3K
15:44 40.04 40.04 39.96 39.96 1.1K
15:45 39.96 39.96 39.96 39.96 0.2K
15:46 39.96 40.02 39.96 40.02 1.5K
15:47 40.02 40.02 39.86 39.88 2.3K
15:48 39.95 39.95 39.94 39.94 1.4K
15:49 39.90 39.90 39.89 39.89 0.7K
15:50 39.89 39.97 39.89 39.97 3.2K
15:51 39.97 40.07 39.97 40.07 2.1K
15:52 40.07 40.07 40.07 40.07 0.4K
15:53 40.07 40.07 40.03 40.03 1.4K
15:54 40.03 40.07 40.03 40.07 2.4K
15:55 39.97 40.06 39.97 40.06 22.5K
15:56 40.20 40.31 40.20 40.31 3.9K
15:57 40.31 40.37 40.31 40.35 2.8K
15:58 40.40 40.40 40.22 40.22 11.4K
15:59 40.19 40.24 40.18 40.22 2.4K
16:00 40.15 40.40 39.50 40.00 101.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar