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 40.00 41.00 39.50 39.92 23.2K
09:32 39.92 39.92 39.92 39.92 0.3K
09:33 39.92 39.92 39.67 39.67 1.8K
09:34 39.67 39.67 39.63 39.63 3.2K
09:35 39.63 39.63 39.10 39.10 3.2K
09:36 39.51 39.55 39.51 39.52 6.5K
09:37 39.52 39.52 39.12 39.32 6.7K
09:38 39.32 39.32 38.61 38.61 8.0K
09:39 38.61 39.10 38.61 39.10 1.7K
09:40 39.10 39.10 38.62 38.83 4.2K
09:41 38.62 38.62 38.55 38.55 6.7K
09:42 38.45 38.45 38.25 38.25 3.2K
09:43 38.35 38.35 38.22 38.27 25.3K
09:44 38.27 38.38 38.21 38.38 7.0K
09:45 38.38 38.38 38.10 38.34 11.7K
09:46 38.34 38.34 38.28 38.28 1.0K
09:47 38.28 38.28 37.85 37.85 11.6K
09:48 37.98 38.15 37.98 38.15 1.6K
09:49 38.11 38.11 37.91 38.10 2.7K
09:50 38.14 38.20 38.14 38.19 3.2K
09:51 38.10 38.10 37.99 38.06 4.0K
09:52 38.06 38.08 37.98 37.98 3.4K
09:53 37.90 37.94 37.82 37.94 9.0K
09:54 38.07 38.07 37.87 37.92 3.6K
09:55 38.02 38.04 37.89 38.04 0.9K
09:56 38.04 38.04 37.90 37.90 0.1K
09:57 37.90 38.02 37.72 38.02 6.4K
09:58 38.08 38.08 37.80 37.80 13.3K
09:59 37.99 37.99 37.88 37.88 2.9K
10:00 37.88 37.93 37.82 37.92 1.6K
10:01 37.65 38.07 37.65 38.07 3.8K
10:02 38.07 38.07 38.07 38.07 2.6K
10:03 38.07 38.21 38.07 38.21 2.1K
10:04 38.21 38.30 38.17 38.25 1.1K
10:05 38.29 38.41 38.29 38.41 3.5K
10:06 38.41 38.41 38.07 38.07 2.9K
10:07 38.07 38.28 38.07 38.28 2.7K
10:08 38.23 38.42 38.23 38.42 5.3K
10:09 38.50 38.50 38.32 38.41 3.2K
10:10 38.41 38.41 38.36 38.36 1.2K
10:11 38.36 38.36 38.16 38.23 7.9K
10:12 38.23 38.23 38.07 38.12 1.6K
10:13 38.06 38.08 38.06 38.06 4.1K
10:14 38.00 38.00 37.99 37.99 3.4K
10:15 38.02 38.08 38.02 38.08 16.8K
10:16 37.98 37.98 37.98 37.98 0.6K
10:17 37.98 38.06 37.98 38.02 1.4K
10:18 38.02 38.02 38.02 38.02 0.3K
10:19 37.94 37.94 37.79 37.87 3.0K
10:20 37.88 38.03 37.80 37.80 2.1K
10:21 37.80 37.80 37.67 37.80 6.6K
10:22 37.84 37.93 37.84 37.84 3.5K
10:23 37.84 37.84 37.84 37.84 0.8K
10:24 37.98 38.07 37.98 38.07 2.0K
10:25 38.13 38.16 38.13 38.16 1.3K
10:26 38.08 38.08 38.08 38.08 1.0K
10:27 38.08 38.08 38.08 38.08 0.5K
10:28 38.08 38.09 38.08 38.09 1.4K
10:29 38.18 38.18 38.00 38.05 1.3K
10:30 38.05 38.05 38.03 38.03 0.3K
10:31 38.03 38.08 38.03 38.08 0.4K
10:32 38.08 38.08 38.08 38.08 0.3K
10:33 38.08 38.08 38.00 38.00 0.7K
10:34 38.00 38.26 38.00 38.26 1.3K
10:35 38.26 38.26 38.24 38.24 0.4K
10:36 38.27 38.27 38.15 38.15 4.5K
10:37 38.15 38.19 38.15 38.19 3.1K
10:38 38.19 38.29 38.19 38.29 0.6K
10:39 38.29 38.29 38.07 38.07 2.5K
10:40 37.97 38.02 37.97 38.02 2.0K
10:41 38.03 38.03 37.90 37.90 1.5K
10:42 37.90 37.90 37.74 37.74 3.0K
10:43 37.68 37.68 37.65 37.67 31.0K
10:44 37.67 37.67 37.20 37.30 18.0K
10:45 37.30 37.30 37.30 37.30 3.1K
10:46 37.30 37.30 37.27 37.27 0.4K
10:47 37.27 37.27 36.92 36.92 9.0K
10:48 36.81 37.15 36.81 37.15 6.5K
10:49 37.15 37.21 37.12 37.12 1.2K
10:50 37.22 37.22 37.22 37.22 4.0K
10:51 37.22 37.22 37.07 37.20 3.4K
10:52 37.20 37.20 36.95 36.95 0.3K
10:53 36.98 36.98 36.98 36.98 0.8K
10:54 36.98 36.98 36.79 36.79 2.3K
10:55 36.79 36.79 36.51 36.51 2.4K
10:56 36.50 36.65 36.50 36.50 2.6K
10:57 36.67 36.78 36.56 36.78 2.9K
10:58 36.73 36.73 36.42 36.42 11.1K
10:59 36.41 36.53 36.41 36.50 4.1K
11:00 36.55 36.67 36.55 36.67 2.7K
11:01 36.67 36.82 36.67 36.82 4.2K
11:02 36.82 36.86 36.77 36.86 7.9K
11:03 36.77 36.77 36.67 36.67 3.4K
11:04 36.75 36.77 36.65 36.75 7.0K
11:05 36.75 36.75 36.65 36.70 0.4K
11:06 36.77 36.77 36.77 36.77 1.0K
11:07 36.77 36.77 36.50 36.50 2.0K
11:08 36.50 36.63 36.50 36.63 0.5K
11:09 36.63 36.63 36.34 36.34 9.3K
11:10 36.34 36.38 36.34 36.38 0.3K
11:11 36.38 36.45 36.35 36.45 2.9K
11:12 36.44 36.44 36.30 36.30 2.9K
11:13 36.32 36.41 36.32 36.40 5.0K
11:14 36.40 36.45 36.30 36.30 2.2K
11:15 36.30 36.40 36.30 36.40 1.0K
11:16 36.40 36.46 36.33 36.46 1.0K
11:17 36.46 36.46 36.30 36.44 4.7K
11:18 36.44 36.45 36.44 36.45 2.8K
11:19 36.45 36.57 36.45 36.55 1.2K
11:20 36.58 36.65 36.58 36.65 3.0K
11:21 36.65 36.81 36.65 36.77 3.2K
11:22 36.77 36.77 36.72 36.75 3.3K
11:23 36.75 36.75 36.64 36.64 0.9K
11:24 36.79 36.86 36.79 36.86 8.0K
11:25 36.72 36.91 36.72 36.85 1.5K
11:26 36.85 36.88 36.73 36.73 0.8K
11:27 36.73 36.87 36.73 36.85 1.9K
11:28 36.84 37.00 36.84 36.90 4.2K
11:29 36.90 36.90 36.86 36.86 2.1K
11:30 36.86 36.86 36.85 36.85 0.2K
11:31 36.85 37.02 36.85 37.02 11.5K
11:32 37.02 37.07 37.02 37.07 0.4K
11:33 37.02 37.02 37.00 37.00 1.5K
11:34 37.00 37.00 37.00 37.00 0.1K
11:35 37.00 37.17 37.00 37.17 4.3K
11:36 37.17 37.19 37.13 37.19 2.5K
11:37 37.16 37.19 37.16 37.16 1.6K
11:38 37.12 37.12 37.12 37.12 1.4K
11:39 37.12 37.21 37.12 37.21 0.3K
11:40 37.21 37.30 37.21 37.30 0.6K
11:41 37.30 37.30 37.10 37.10 0.5K
11:42 37.10 37.21 37.10 37.21 0.3K
11:43 37.21 37.21 37.21 37.21 0.1K
11:44 37.21 37.58 37.21 37.58 1.8K
11:45 37.58 37.58 37.35 37.35 0.6K
11:46 37.35 37.40 37.35 37.40 0.7K
11:47 37.40 37.40 37.40 37.40 0.0K
11:48 37.40 37.40 37.29 37.29 0.2K
11:49 37.27 37.32 37.20 37.23 2.5K
11:50 37.23 37.37 37.23 37.37 1.1K
11:51 37.37 37.37 37.20 37.20 2.7K
11:52 37.20 37.26 37.18 37.26 3.7K
11:53 37.09 37.24 37.09 37.24 4.1K
11:54 37.24 37.33 37.24 37.33 2.3K
11:55 37.33 37.33 37.33 37.33 0.3K
11:56 37.33 37.40 37.33 37.40 7.5K
11:57 37.40 37.40 37.30 37.30 0.9K
11:58 37.30 37.30 37.19 37.19 1.0K
11:59 37.22 37.22 37.22 37.22 1.1K
12:00 37.03 37.07 37.00 37.07 1.2K
12:01 37.07 37.07 37.07 37.07 0.6K
12:02 37.18 37.18 37.00 37.00 1.2K
12:03 37.00 37.17 37.00 37.17 4.4K
12:04 37.17 37.17 37.17 37.17 0.0K
12:05 37.17 37.17 36.96 36.98 4.1K
12:06 37.01 37.13 37.01 37.13 1.3K
12:07 37.11 37.23 37.04 37.13 2.2K
12:08 37.15 37.15 36.99 36.99 0.6K
12:09 36.99 37.16 36.99 37.08 1.1K
12:10 36.99 37.03 36.99 37.03 3.8K
12:11 37.03 37.16 36.95 36.95 9.3K
12:12 36.95 36.95 36.91 36.91 0.3K
12:13 36.91 36.91 36.91 36.91 0.6K
12:14 37.00 37.07 36.77 36.77 6.2K
12:15 36.77 36.99 36.77 36.99 0.6K
12:16 36.95 36.95 36.74 36.82 4.4K
12:17 36.82 37.02 36.82 37.02 1.9K
12:18 37.02 37.17 37.02 37.17 2.0K
12:19 37.17 37.17 37.17 37.17 0.0K
12:20 37.17 37.17 37.17 37.17 0.0K
12:21 37.17 37.17 37.17 37.17 0.1K
12:22 37.16 37.16 37.05 37.05 2.0K
12:23 37.05 37.05 37.03 37.03 0.1K
12:24 37.09 37.37 37.09 37.37 4.5K
12:25 37.37 37.37 37.18 37.18 1.9K
12:26 37.18 37.18 36.98 36.98 1.8K
12:27 36.98 36.98 36.86 36.86 2.9K
12:28 36.86 36.95 36.86 36.95 0.1K
12:29 36.99 37.06 36.98 37.06 4.0K
12:30 37.06 37.08 37.06 37.08 0.3K
12:31 37.08 37.08 37.08 37.08 1.1K
12:32 37.08 37.08 36.89 36.89 0.2K
12:33 36.89 36.89 36.89 36.89 0.1K
12:34 36.89 37.02 36.89 37.02 1.3K
12:35 37.02 37.14 36.95 36.95 0.5K
12:36 36.95 36.95 36.95 36.95 0.1K
12:37 36.95 36.96 36.95 36.96 0.9K
12:38 36.96 36.96 36.96 36.96 0.0K
12:39 36.98 36.98 36.98 36.98 0.2K
12:40 36.98 36.98 36.98 36.98 0.2K
12:41 36.98 36.98 36.70 36.70 3.5K
12:42 36.70 36.70 36.55 36.55 11.8K
12:43 36.74 36.74 36.56 36.56 1.9K
12:44 36.56 36.84 36.56 36.84 2.3K
12:45 36.84 36.86 36.82 36.82 1.0K
12:46 36.82 36.87 36.82 36.87 0.9K
12:47 36.87 36.87 36.87 36.87 1.5K
12:48 36.87 36.87 36.87 36.87 1.3K
12:49 36.87 36.87 36.82 36.82 1.6K
12:50 36.82 36.82 36.82 36.82 0.1K
12:51 36.82 36.82 36.82 36.82 0.1K
12:52 36.82 36.82 36.76 36.76 0.3K
12:53 36.76 36.77 36.76 36.77 0.4K
12:54 36.77 36.88 36.77 36.88 0.2K
12:55 36.88 36.88 36.81 36.81 1.3K
12:56 36.81 36.81 36.81 36.81 0.1K
12:57 37.03 37.03 36.91 36.91 1.3K
12:58 36.91 37.02 36.91 36.91 5.9K
12:59 36.91 36.91 36.84 36.84 0.4K
13:00 36.84 36.84 36.83 36.83 0.2K
13:01 36.83 36.83 36.83 36.83 0.2K
13:02 36.83 37.03 36.83 37.03 0.7K
13:03 37.03 37.03 37.03 37.03 0.0K
13:04 36.95 36.95 36.95 36.95 0.3K
13:05 36.95 36.95 36.95 36.95 0.0K
13:06 36.95 37.01 36.85 37.01 0.6K
13:07 36.92 36.94 36.85 36.85 1.2K
13:08 36.85 36.94 36.80 36.80 8.9K
13:09 36.80 36.80 36.60 36.60 1.1K
13:10 36.60 36.69 36.60 36.69 1.0K
13:11 36.61 36.70 36.61 36.65 0.5K
13:12 36.61 36.61 36.55 36.55 1.0K
13:13 36.55 36.55 36.52 36.52 0.3K
13:14 36.52 36.61 36.52 36.61 0.8K
13:15 36.61 36.61 36.61 36.61 0.1K
13:16 36.50 36.52 36.49 36.52 11.7K
13:17 36.52 36.52 36.44 36.44 1.5K
13:18 36.44 36.51 36.44 36.51 0.5K
13:19 36.51 36.51 36.51 36.51 0.4K
13:20 36.51 36.51 36.51 36.51 0.1K
13:21 36.51 36.56 36.44 36.56 0.3K
13:22 36.56 36.56 36.55 36.55 0.7K
13:23 36.48 36.48 36.47 36.47 1.0K
13:24 36.47 36.63 36.47 36.63 5.3K
13:25 36.66 36.66 36.66 36.66 0.3K
13:26 36.49 36.55 36.49 36.55 1.2K
13:27 36.55 36.69 36.49 36.69 2.2K
13:28 36.30 36.30 36.23 36.23 16.6K
13:29 36.23 36.23 36.11 36.11 0.6K
13:30 36.11 36.19 36.11 36.19 0.2K
13:31 36.19 36.24 36.19 36.24 2.0K
13:32 36.24 36.30 36.24 36.28 2.0K
13:33 36.13 36.18 36.13 36.18 5.2K
13:34 36.03 36.23 36.03 36.23 1.0K
13:35 36.23 36.23 36.14 36.14 0.8K
13:36 36.18 36.20 36.13 36.18 1.8K
13:37 36.12 36.13 36.12 36.13 1.7K
13:38 36.13 36.20 36.13 36.20 0.8K
13:39 36.14 36.22 36.14 36.22 0.9K
13:40 36.20 36.20 35.90 35.90 12.8K
13:41 36.05 36.07 35.99 36.07 1.4K
13:42 36.07 36.13 36.07 36.13 0.4K
13:43 36.13 36.13 35.90 36.01 15.2K
13:44 36.01 36.06 35.90 35.90 4.6K
13:45 35.90 35.99 35.90 35.99 3.0K
13:46 35.99 36.05 35.98 36.05 1.9K
13:47 36.11 36.13 36.11 36.13 4.1K
13:48 36.13 36.15 36.09 36.09 1.3K
13:49 36.09 36.20 36.09 36.09 1.6K
13:50 35.92 35.92 35.78 35.78 2.6K
13:51 35.78 35.95 35.78 35.95 0.6K
13:52 35.95 35.95 35.91 35.93 3.1K
13:53 35.93 36.05 35.93 36.04 2.0K
13:54 36.09 36.10 36.05 36.05 1.3K
13:55 36.05 36.14 36.03 36.14 0.4K
13:56 36.14 36.17 36.14 36.17 0.5K
13:57 35.96 36.05 35.96 36.05 1.9K
13:58 35.99 36.19 35.99 36.10 0.5K
13:59 36.13 36.26 36.13 36.20 4.1K
14:00 36.28 36.34 36.28 36.29 1.8K
14:01 36.29 36.34 36.29 36.34 0.3K
14:02 36.34 36.35 36.20 36.34 9.2K
14:03 36.34 36.39 36.33 36.33 1.4K
14:04 36.33 36.33 36.20 36.20 1.9K
14:05 36.30 36.33 36.27 36.33 3.5K
14:06 36.30 36.30 36.24 36.24 0.5K
14:07 36.24 36.24 36.24 36.24 0.0K
14:08 36.24 36.24 36.20 36.20 2.1K
14:09 36.24 36.24 36.24 36.24 0.2K
14:10 36.24 36.24 36.24 36.24 0.3K
14:11 36.30 36.30 36.22 36.22 0.8K
14:12 36.30 36.30 36.30 36.30 6.0K
14:13 36.27 36.27 36.27 36.27 0.3K
14:14 36.27 36.27 36.21 36.25 1.2K
14:15 36.25 36.29 36.25 36.29 1.7K
14:16 36.29 36.38 36.29 36.38 5.7K
14:17 36.40 36.40 36.40 36.40 0.3K
14:18 36.40 36.40 36.40 36.40 0.3K
14:19 36.40 36.44 36.40 36.44 0.4K
14:20 36.44 36.51 36.44 36.46 3.9K
14:21 36.46 36.46 36.46 36.46 0.0K
14:22 36.46 36.48 36.46 36.48 0.3K
14:23 36.48 36.48 36.48 36.48 0.1K
14:24 36.48 36.48 36.24 36.24 11.2K
14:25 36.24 36.24 36.24 36.24 0.1K
14:26 36.24 36.38 36.24 36.38 0.2K
14:27 36.38 36.38 36.38 36.38 0.2K
14:28 36.43 36.47 36.43 36.45 7.6K
14:29 36.45 36.45 36.20 36.20 2.7K
14:30 36.29 36.29 36.20 36.20 1.1K
14:31 36.20 36.20 36.18 36.18 0.2K
14:32 36.18 36.23 36.18 36.22 1.3K
14:33 36.22 36.22 36.13 36.20 6.4K
14:34 36.20 36.23 36.12 36.18 3.1K
14:35 36.18 36.18 36.11 36.11 0.7K
14:36 36.11 36.11 36.10 36.10 1.6K
14:37 36.10 36.11 36.02 36.02 1.0K
14:38 36.02 36.02 36.02 36.02 0.2K
14:39 36.00 36.00 36.00 36.00 0.8K
14:40 36.00 36.00 35.96 35.96 2.7K
14:41 35.96 35.96 35.96 35.96 0.3K
14:42 35.96 35.96 35.75 35.93 17.1K
14:43 35.96 35.96 35.93 35.93 3.8K
14:44 35.93 35.93 35.89 35.89 0.3K
14:45 35.89 35.89 35.85 35.85 0.7K
14:46 35.85 35.85 35.85 35.85 0.1K
14:47 35.85 35.85 35.82 35.85 1.0K
14:48 35.81 35.81 35.81 35.81 0.3K
14:49 35.81 35.88 35.81 35.88 2.4K
14:50 35.82 35.82 35.64 35.72 9.7K
14:51 35.72 35.74 35.72 35.74 0.5K
14:52 35.74 35.78 35.74 35.78 1.9K
14:53 35.81 35.87 35.81 35.87 1.5K
14:54 35.87 35.87 35.82 35.85 0.5K
14:55 35.85 35.85 35.56 35.56 13.2K
14:56 35.56 35.70 35.56 35.70 2.0K
14:57 35.70 35.72 35.64 35.72 3.1K
14:58 35.72 35.72 35.62 35.70 1.3K
14:59 35.68 35.74 35.63 35.74 1.8K
15:00 35.74 35.79 35.74 35.76 1.8K
15:01 35.76 35.76 35.76 35.76 0.0K
15:02 35.76 35.80 35.76 35.80 1.1K
15:03 35.90 35.90 35.79 35.79 3.8K
15:04 35.79 36.01 35.79 36.01 2.7K
15:05 36.01 36.03 35.89 36.03 0.8K
15:06 35.89 35.99 35.89 35.99 0.8K
15:07 35.99 35.99 35.98 35.98 4.8K
15:08 35.98 35.99 35.91 35.98 3.0K
15:09 35.98 35.98 35.96 35.96 2.3K
15:10 35.99 35.99 35.90 35.90 5.1K
15:11 35.90 35.99 35.90 35.99 3.3K
15:12 35.99 35.99 35.87 35.87 2.6K
15:13 35.87 35.87 35.79 35.79 1.4K
15:14 35.79 35.79 35.79 35.79 0.1K
15:15 35.86 35.86 35.78 35.78 1.1K
15:16 35.78 35.81 35.78 35.81 1.2K
15:17 35.81 35.81 35.69 35.69 1.1K
15:18 35.69 35.75 35.69 35.75 1.1K
15:19 35.54 35.54 35.54 35.54 0.4K
15:20 35.54 35.68 35.54 35.68 2.8K
15:21 35.68 35.68 35.60 35.60 2.1K
15:22 35.60 35.63 35.60 35.63 1.2K
15:23 35.61 35.63 35.55 35.63 4.2K
15:24 35.63 35.70 35.56 35.70 6.9K
15:25 35.70 35.72 35.70 35.72 5.0K
15:26 35.67 35.67 35.66 35.66 1.5K
15:27 35.56 35.75 35.56 35.75 3.2K
15:28 35.75 35.75 35.67 35.67 0.6K
15:29 35.67 35.75 35.67 35.75 0.6K
15:30 35.75 35.75 35.58 35.66 1.1K
15:31 35.66 35.81 35.63 35.81 3.2K
15:32 35.81 35.81 35.74 35.74 0.5K
15:33 35.74 35.74 35.68 35.68 0.3K
15:34 35.68 35.77 35.68 35.77 2.3K
15:35 35.76 35.81 35.75 35.81 11.2K
15:36 35.81 35.81 35.53 35.53 17.0K
15:37 35.53 35.61 35.52 35.55 4.6K
15:38 35.55 35.56 35.54 35.56 3.7K
15:39 35.48 35.48 35.42 35.48 5.5K
15:40 35.48 35.51 35.46 35.46 1.8K
15:41 35.46 35.46 35.33 35.33 4.4K
15:42 35.34 35.34 35.17 35.17 9.6K
15:43 35.15 35.23 35.15 35.17 7.8K
15:44 35.25 35.25 35.17 35.18 1.2K
15:45 35.18 35.29 35.16 35.29 10.0K
15:46 35.37 35.49 35.35 35.35 6.2K
15:47 35.49 35.49 35.36 35.42 2.5K
15:48 35.39 35.42 35.36 35.40 3.5K
15:49 35.36 35.41 35.36 35.37 4.3K
15:50 35.37 35.59 35.34 35.41 11.4K
15:51 35.41 35.57 35.41 35.50 6.4K
15:52 35.45 35.55 35.45 35.55 8.0K
15:53 35.58 35.59 35.56 35.56 6.4K
15:54 35.61 35.62 35.60 35.60 4.0K
15:55 35.49 35.54 35.47 35.48 8.5K
15:56 35.53 35.53 35.47 35.48 4.5K
15:57 35.50 35.50 35.40 35.45 7.2K
15:58 35.45 35.53 35.45 35.53 8.6K
15:59 35.54 35.54 35.48 35.54 12.6K
16:00 35.53 36.50 35.48 35.59 49.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar