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 35.78 36.75 35.73 36.08 41.9K
09:32 36.08 36.08 35.58 35.70 11.3K
09:33 35.38 35.99 35.25 35.99 11.6K
09:34 35.99 35.99 35.27 35.28 4.9K
09:35 35.58 35.58 35.40 35.40 8.1K
09:36 35.41 35.50 35.41 35.50 1.7K
09:37 35.43 35.60 35.43 35.60 0.6K
09:38 35.60 35.60 35.40 35.60 3.7K
09:39 35.44 35.44 35.44 35.44 1.2K
09:40 35.33 35.44 35.33 35.44 1.0K
09:41 35.41 35.41 35.17 35.36 2.3K
09:42 35.36 35.37 35.36 35.37 1.5K
09:43 35.37 35.37 34.86 34.86 10.7K
09:44 34.87 34.98 34.75 34.75 7.1K
09:45 34.77 35.06 34.77 35.06 2.9K
09:46 34.91 35.04 34.91 35.04 2.9K
09:47 35.00 35.00 34.93 34.95 14.9K
09:48 34.89 34.89 34.73 34.88 21.7K
09:49 34.88 35.09 34.88 35.09 5.1K
09:50 35.11 35.26 35.11 35.26 5.0K
09:51 35.15 35.19 35.15 35.16 17.1K
09:52 34.96 35.01 34.96 35.01 5.3K
09:53 35.15 35.15 34.75 34.75 20.1K
09:54 34.82 34.82 34.80 34.80 3.7K
09:55 34.80 34.85 34.80 34.80 1.5K
09:56 34.91 34.93 34.74 34.74 4.1K
09:57 34.74 34.88 34.74 34.88 8.3K
09:58 34.88 34.88 34.71 34.71 3.0K
09:59 34.71 34.89 34.71 34.89 1.4K
10:00 34.91 34.91 34.60 34.60 2.8K
10:01 34.71 34.99 34.71 34.90 3.5K
10:02 34.90 34.91 34.90 34.90 1.3K
10:03 34.90 35.00 34.90 35.00 9.3K
10:04 35.00 35.16 35.00 35.16 1.1K
10:05 35.16 35.16 34.98 34.98 2.3K
10:06 34.98 35.00 34.98 35.00 2.9K
10:07 34.98 34.98 34.80 34.80 3.3K
10:08 34.80 34.95 34.80 34.90 2.3K
10:09 34.90 34.90 34.60 34.60 5.9K
10:10 34.60 35.01 34.60 35.01 2.8K
10:11 35.01 35.16 35.01 35.16 1.3K
10:12 35.16 35.16 35.15 35.15 0.7K
10:13 35.15 35.32 35.15 35.32 2.4K
10:14 35.32 35.32 35.26 35.26 0.1K
10:15 35.21 35.21 35.12 35.12 2.1K
10:16 35.12 35.12 35.12 35.12 0.2K
10:17 35.12 35.25 35.12 35.25 1.0K
10:18 35.31 35.39 35.31 35.39 4.6K
10:19 35.29 35.29 35.19 35.19 3.7K
10:20 35.30 35.39 35.27 35.27 1.9K
10:21 35.33 35.68 35.25 35.25 17.2K
10:22 35.36 35.39 35.31 35.31 11.4K
10:23 35.31 35.43 35.31 35.43 1.5K
10:24 35.43 35.52 35.33 35.33 5.1K
10:25 35.51 35.51 35.33 35.46 2.2K
10:26 35.46 35.49 35.36 35.37 6.4K
10:27 35.26 35.30 35.26 35.30 1.1K
10:28 35.30 35.43 35.30 35.43 1.0K
10:29 35.46 35.46 35.40 35.40 4.0K
10:30 35.40 35.58 35.40 35.58 1.8K
10:31 35.58 35.58 35.53 35.54 1.1K
10:32 35.54 35.54 35.54 35.54 1.2K
10:33 35.64 35.64 35.51 35.51 16.9K
10:34 35.51 35.72 35.51 35.72 3.0K
10:35 35.72 35.73 35.60 35.73 0.7K
10:36 35.87 35.87 35.53 35.53 1.1K
10:37 35.53 35.97 35.53 35.65 6.2K
10:38 35.65 35.69 35.65 35.69 0.8K
10:39 35.76 35.77 35.70 35.77 1.6K
10:40 35.77 35.77 35.77 35.77 1.3K
10:41 35.70 35.92 35.70 35.92 1.6K
10:42 35.88 36.03 35.88 36.03 3.0K
10:43 36.03 36.13 36.03 36.13 0.9K
10:44 36.13 36.18 35.90 35.90 4.6K
10:45 35.90 36.00 35.90 35.99 3.5K
10:46 35.88 35.93 35.88 35.93 2.3K
10:47 35.93 35.93 35.93 35.93 1.0K
10:48 36.10 36.21 36.10 36.20 3.8K
10:49 36.14 36.15 36.06 36.15 1.8K
10:50 36.15 36.15 35.85 35.98 3.1K
10:51 35.98 35.98 35.98 35.98 2.0K
10:52 36.20 36.35 36.19 36.19 9.1K
10:53 36.19 36.28 36.19 36.28 0.2K
10:54 36.28 36.28 36.13 36.13 1.5K
10:55 36.13 36.27 36.13 36.20 0.6K
10:56 36.20 36.32 36.20 36.26 3.4K
10:57 36.04 36.04 36.04 36.04 8.3K
10:58 36.04 36.04 35.95 35.95 1.7K
10:59 35.95 35.97 35.95 35.97 0.4K
11:00 35.97 36.05 35.97 36.05 1.0K
11:01 36.05 36.05 35.98 35.98 2.1K
11:02 35.98 35.98 35.81 35.81 1.8K
11:03 35.80 35.84 35.80 35.84 0.8K
11:04 35.81 35.89 35.81 35.84 2.6K
11:05 35.94 35.94 35.80 35.80 2.9K
11:06 35.69 35.69 35.69 35.69 0.2K
11:07 35.69 35.74 35.66 35.74 1.0K
11:08 35.69 35.83 35.69 35.83 2.5K
11:09 35.83 35.83 35.74 35.76 10.9K
11:10 35.64 35.91 35.64 35.91 2.7K
11:11 35.91 35.98 35.91 35.98 2.2K
11:12 35.98 35.98 35.95 35.96 1.3K
11:13 35.96 35.98 35.85 35.85 5.7K
11:14 35.85 35.85 35.85 35.85 3.5K
11:15 35.85 35.87 35.84 35.87 14.5K
11:16 35.87 35.87 35.87 35.87 0.9K
11:17 35.89 36.01 35.87 36.01 1.8K
11:18 35.96 35.96 35.90 35.90 1.6K
11:19 35.91 35.97 35.91 35.92 1.3K
11:20 35.92 36.02 35.92 35.97 0.7K
11:21 35.97 36.09 35.97 36.09 1.8K
11:22 36.09 36.09 36.09 36.09 0.5K
11:23 36.00 36.00 35.99 35.99 1.0K
11:24 35.94 35.94 35.94 35.94 0.4K
11:25 35.85 35.96 35.85 35.96 0.9K
11:26 35.96 35.96 35.96 35.96 0.1K
11:27 35.96 35.96 35.91 35.96 1.4K
11:28 35.96 35.96 35.96 35.96 0.1K
11:29 35.96 36.05 35.96 36.05 0.4K
11:30 36.05 36.05 35.99 35.99 0.6K
11:31 36.02 36.02 36.02 36.02 0.3K
11:32 35.99 35.99 35.99 35.99 0.3K
11:33 35.99 36.07 35.99 36.07 1.5K
11:34 36.07 36.07 36.07 36.07 0.8K
11:35 36.07 36.07 35.96 36.00 0.4K
11:36 36.00 36.01 36.00 36.01 0.3K
11:37 36.01 36.01 36.01 36.01 0.0K
11:38 36.01 36.09 36.01 36.09 1.4K
11:39 36.09 36.09 36.09 36.09 0.1K
11:40 36.09 36.09 36.05 36.05 0.8K
11:41 36.05 36.19 36.05 36.19 2.3K
11:42 36.19 36.30 36.19 36.28 1.3K
11:43 36.28 36.32 36.13 36.13 0.8K
11:44 36.13 36.33 36.13 36.33 1.7K
11:45 36.33 36.42 36.33 36.42 0.7K
11:46 36.42 36.44 36.42 36.44 1.4K
11:47 36.49 36.49 36.38 36.38 7.8K
11:48 36.43 36.43 36.37 36.37 0.6K
11:49 36.36 36.41 36.30 36.41 6.6K
11:50 36.40 36.40 36.40 36.40 0.5K
11:51 36.40 36.40 36.31 36.31 1.1K
11:52 36.31 36.31 36.31 36.31 0.3K
11:53 36.31 36.39 36.31 36.39 0.4K
11:54 36.39 36.40 36.39 36.40 1.0K
11:55 36.40 36.43 36.40 36.43 0.8K
11:56 36.43 36.43 36.43 36.43 0.3K
11:57 36.50 36.50 36.46 36.46 1.1K
11:58 36.46 36.50 36.38 36.38 2.9K
11:59 36.38 36.45 36.35 36.35 1.3K
12:00 36.35 36.35 36.35 36.35 1.1K
12:01 36.35 36.35 36.27 36.27 2.3K
12:02 36.26 36.27 36.26 36.27 5.7K
12:03 36.26 36.26 36.26 36.26 2.6K
12:04 36.26 36.26 36.26 36.26 0.3K
12:05 36.26 36.26 36.26 36.26 0.9K
12:06 36.26 36.30 36.26 36.26 1.1K
12:07 36.20 36.20 36.20 36.20 3.2K
12:08 36.20 36.20 36.20 36.20 0.2K
12:09 36.20 36.26 36.20 36.26 0.2K
12:10 36.26 36.26 36.21 36.21 1.9K
12:11 36.22 36.26 36.22 36.26 0.6K
12:12 36.26 36.26 36.26 36.26 0.8K
12:13 36.26 36.26 36.25 36.25 0.3K
12:14 36.25 36.25 36.25 36.25 0.2K
12:15 36.25 36.25 36.12 36.12 4.2K
12:16 36.12 36.12 36.12 36.12 0.6K
12:17 36.12 36.12 36.12 36.12 0.0K
12:18 36.12 36.12 36.01 36.01 0.5K
12:19 35.87 35.92 35.81 35.81 10.4K
12:20 35.81 35.81 35.81 35.81 0.1K
12:21 35.81 35.92 35.81 35.92 1.6K
12:22 35.92 35.96 35.92 35.96 1.1K
12:23 35.96 36.00 35.96 36.00 1.6K
12:24 36.00 36.03 36.00 36.03 0.7K
12:25 36.05 36.05 36.05 36.05 0.4K
12:26 36.05 36.10 36.02 36.10 1.6K
12:27 36.10 36.11 36.10 36.11 0.8K
12:28 36.11 36.11 36.11 36.11 0.8K
12:29 36.11 36.11 35.80 35.80 7.7K
12:30 35.80 35.86 35.80 35.86 0.3K
12:31 35.86 35.86 35.85 35.85 0.7K
12:32 35.85 35.85 35.85 35.85 0.1K
12:33 35.93 36.10 35.93 36.10 1.4K
12:34 36.10 36.11 36.10 36.11 0.6K
12:35 36.11 36.11 36.11 36.11 0.1K
12:36 36.11 36.16 36.08 36.16 0.6K
12:37 36.16 36.16 36.13 36.13 0.5K
12:38 36.13 36.15 36.10 36.10 1.2K
12:39 36.10 36.10 36.10 36.10 0.2K
12:40 36.10 36.10 36.10 36.10 0.1K
12:41 36.12 36.12 36.10 36.10 1.8K
12:42 36.10 36.17 36.10 36.17 0.3K
12:43 36.10 36.11 36.03 36.11 1.2K
12:44 36.11 36.11 36.03 36.03 0.6K
12:45 36.03 36.04 36.00 36.04 2.7K
12:46 36.15 36.18 36.15 36.18 1.9K
12:47 36.18 36.21 36.18 36.21 0.8K
12:48 36.07 36.14 36.07 36.14 2.0K
12:49 36.14 36.14 36.14 36.14 0.0K
12:50 36.14 36.14 36.03 36.14 0.5K
12:51 36.14 36.14 36.14 36.14 0.2K
12:52 36.14 36.15 36.14 36.15 4.5K
12:53 36.15 36.15 36.08 36.12 0.3K
12:54 36.12 36.12 36.12 36.12 0.0K
12:55 36.12 36.13 36.12 36.13 0.2K
12:56 36.19 36.19 36.19 36.19 0.2K
12:57 36.19 36.19 36.12 36.12 0.2K
12:58 36.12 36.12 36.12 36.12 0.1K
12:59 36.13 36.13 36.13 36.13 0.2K
13:00 36.13 36.13 36.06 36.10 0.4K
13:01 36.10 36.11 36.10 36.11 1.1K
13:02 36.09 36.11 36.09 36.11 0.7K
13:03 36.19 36.19 36.19 36.19 1.3K
13:04 36.19 36.19 36.05 36.05 0.5K
13:05 36.05 36.20 36.04 36.04 2.5K
13:06 36.04 36.05 36.04 36.05 1.0K
13:07 36.01 36.03 35.88 36.03 1.8K
13:08 36.03 36.03 35.86 35.87 1.8K
13:09 35.87 35.87 35.87 35.87 0.0K
13:10 35.87 35.87 35.87 35.87 0.2K
13:11 35.87 35.87 35.87 35.87 0.0K
13:12 35.87 35.87 35.82 35.82 0.2K
13:13 35.82 35.82 35.82 35.82 0.0K
13:14 35.82 35.82 35.82 35.82 0.0K
13:15 35.82 35.82 35.82 35.82 0.1K
13:16 35.82 35.82 35.82 35.82 0.0K
13:17 35.90 35.90 35.90 35.90 0.1K
13:18 35.90 35.91 35.90 35.91 1.1K
13:19 35.91 35.95 35.89 35.89 1.6K
13:20 35.95 35.95 35.83 35.83 1.5K
13:21 35.83 35.83 35.83 35.83 0.1K
13:22 35.83 35.95 35.82 35.95 3.2K
13:23 35.95 35.95 35.94 35.94 0.2K
13:24 35.94 35.94 35.94 35.94 0.0K
13:25 35.94 35.94 35.89 35.89 0.4K
13:26 35.89 35.89 35.89 35.89 0.1K
13:27 35.89 35.99 35.89 35.94 15.3K
13:28 35.94 35.94 35.94 35.94 0.1K
13:29 35.94 35.94 35.88 35.88 2.2K
13:30 35.88 35.88 35.88 35.88 0.3K
13:31 35.88 35.88 35.83 35.83 0.5K
13:32 35.81 35.81 35.81 35.81 0.4K
13:33 35.81 35.81 35.81 35.81 0.3K
13:34 35.80 35.80 35.67 35.68 1.6K
13:35 35.68 35.68 35.62 35.62 1.3K
13:36 35.70 35.74 35.70 35.74 3.4K
13:37 35.79 35.79 35.79 35.79 0.3K
13:38 35.79 35.79 35.70 35.70 0.3K
13:39 35.70 35.85 35.70 35.85 1.1K
13:40 35.87 35.87 35.87 35.87 0.4K
13:41 35.87 35.93 35.87 35.93 1.4K
13:42 35.93 35.93 35.93 35.93 0.1K
13:43 35.82 35.82 35.82 35.82 0.2K
13:44 35.85 35.94 35.85 35.94 1.0K
13:45 35.94 35.94 35.87 35.87 0.2K
13:46 35.87 35.87 35.86 35.86 0.3K
13:47 36.19 36.19 36.19 36.19 7.3K
13:48 35.94 36.18 35.94 36.18 0.9K
13:49 36.04 36.04 36.04 36.04 2.4K
13:50 36.04 36.26 36.04 36.19 2.6K
13:51 36.19 36.19 36.13 36.13 0.6K
13:52 36.13 36.24 36.13 36.23 0.6K
13:53 36.23 36.23 36.23 36.23 0.0K
13:54 36.19 36.27 36.19 36.27 0.2K
13:55 36.27 36.27 36.27 36.27 0.4K
13:56 36.27 36.31 36.27 36.31 0.3K
13:57 36.36 36.36 36.32 36.32 1.0K
13:58 36.32 36.32 36.32 36.32 0.1K
13:59 36.32 36.38 36.32 36.38 0.9K
14:00 36.38 36.50 36.38 36.50 10.7K
14:01 36.48 36.53 36.40 36.50 0.7K
14:02 36.50 36.50 36.50 36.50 0.1K
14:03 36.47 36.47 36.42 36.42 1.1K
14:04 36.33 36.33 36.27 36.27 0.8K
14:05 36.27 36.27 36.27 36.27 0.2K
14:06 36.27 36.27 36.27 36.27 0.0K
14:07 36.27 36.27 36.27 36.27 0.0K
14:08 36.14 36.14 36.14 36.14 0.7K
14:09 36.14 36.24 36.14 36.24 0.1K
14:10 36.24 36.24 36.24 36.24 0.1K
14:11 36.24 36.24 36.14 36.14 1.8K
14:12 36.14 36.14 36.01 36.01 2.1K
14:13 36.07 36.07 36.07 36.07 1.5K
14:14 36.01 36.09 36.01 36.01 0.7K
14:15 36.01 36.01 36.01 36.01 0.2K
14:16 36.01 36.01 36.01 36.01 0.1K
14:17 36.10 36.10 36.10 36.10 0.1K
14:18 36.10 36.10 36.10 36.10 0.1K
14:19 36.10 36.10 36.10 36.10 0.1K
14:20 36.10 36.18 36.10 36.18 1.8K
14:21 36.18 36.18 36.18 36.18 0.2K
14:22 36.18 36.18 36.18 36.18 0.1K
14:23 36.18 36.18 36.18 36.18 0.2K
14:24 36.18 36.48 36.18 36.48 1.6K
14:25 36.44 36.47 36.43 36.47 0.7K
14:26 36.47 36.47 36.40 36.44 1.4K
14:27 36.41 36.41 36.41 36.41 0.6K
14:28 36.41 36.41 36.41 36.41 0.2K
14:29 36.41 36.41 36.41 36.41 0.7K
14:30 36.42 36.42 36.42 36.42 0.1K
14:31 36.42 36.42 36.42 36.42 0.2K
14:32 36.42 36.42 36.42 36.42 0.1K
14:33 36.49 36.57 36.49 36.57 1.9K
14:34 36.52 36.52 36.52 36.52 0.5K
14:35 36.52 36.55 36.52 36.55 0.3K
14:36 36.55 36.57 36.51 36.51 1.1K
14:37 36.51 36.52 36.51 36.52 0.2K
14:38 36.49 36.49 36.44 36.44 1.0K
14:39 36.42 36.42 36.42 36.42 0.1K
14:40 36.44 36.44 36.44 36.44 0.2K
14:41 36.44 36.44 36.44 36.44 0.1K
14:42 36.44 36.44 36.44 36.44 0.0K
14:43 36.44 36.52 36.44 36.52 1.2K
14:44 36.52 36.52 36.52 36.52 0.7K
14:45 36.52 36.52 36.52 36.52 0.1K
14:46 36.52 36.52 36.52 36.52 0.0K
14:47 36.52 36.55 36.52 36.55 2.1K
14:48 36.55 36.65 36.55 36.65 0.9K
14:49 36.65 36.67 36.65 36.67 0.8K
14:50 36.67 36.67 36.60 36.66 0.4K
14:51 36.66 36.66 36.66 36.66 0.1K
14:52 36.66 36.66 36.66 36.66 0.7K
14:53 36.66 36.66 36.66 36.66 0.2K
14:54 36.66 36.66 36.66 36.66 0.1K
14:55 36.66 36.66 36.52 36.52 0.4K
14:56 36.52 36.55 36.52 36.55 0.3K
14:57 36.55 36.55 36.55 36.55 0.6K
14:58 36.55 36.59 36.55 36.59 1.0K
14:59 36.59 36.60 36.57 36.57 1.1K
15:00 36.57 36.57 36.57 36.57 0.5K
15:01 36.57 36.68 36.57 36.68 1.3K
15:02 36.68 36.68 36.68 36.68 0.3K
15:03 36.62 36.62 36.62 36.62 0.3K
15:04 36.62 36.62 36.62 36.62 0.3K
15:05 36.61 36.65 36.61 36.65 0.5K
15:06 36.58 36.62 36.58 36.62 1.2K
15:07 36.62 36.62 36.62 36.62 0.1K
15:08 36.62 36.66 36.62 36.66 0.6K
15:09 36.66 36.66 36.66 36.66 0.1K
15:10 36.66 36.66 36.64 36.64 0.3K
15:11 36.64 36.64 36.58 36.61 0.7K
15:12 36.61 36.61 36.59 36.59 0.8K
15:13 36.42 36.42 36.32 36.32 4.6K
15:14 36.32 36.33 36.32 36.33 1.3K
15:15 36.33 36.38 36.33 36.38 0.7K
15:16 36.38 36.45 36.38 36.45 0.9K
15:17 36.45 36.45 36.39 36.39 0.3K
15:18 36.39 36.39 36.39 36.39 0.1K
15:19 36.39 36.39 36.36 36.36 0.3K
15:20 36.36 36.46 36.36 36.39 1.3K
15:21 36.39 36.39 36.38 36.38 1.6K
15:22 36.38 36.38 36.25 36.25 2.4K
15:23 36.25 36.25 36.22 36.22 3.3K
15:24 36.25 36.25 36.25 36.25 0.2K
15:25 36.38 36.47 36.38 36.47 2.8K
15:26 36.47 36.51 36.47 36.51 0.8K
15:27 36.42 36.42 36.42 36.42 0.7K
15:28 36.52 36.52 36.52 36.52 0.4K
15:29 36.49 36.49 36.44 36.44 3.0K
15:30 36.50 36.50 36.50 36.50 0.3K
15:31 36.50 36.50 36.45 36.45 0.7K
15:32 36.45 36.45 36.45 36.45 0.3K
15:33 36.45 36.60 36.45 36.56 9.8K
15:34 36.56 36.56 36.56 36.56 0.2K
15:35 36.54 36.65 36.44 36.44 1.7K
15:36 36.57 36.57 36.46 36.46 2.4K
15:37 36.46 36.57 36.46 36.48 1.3K
15:38 36.48 36.48 36.43 36.43 0.9K
15:39 36.30 36.32 36.30 36.31 2.6K
15:40 36.31 36.31 36.18 36.18 1.8K
15:41 36.18 36.18 36.18 36.18 2.4K
15:42 36.20 36.20 36.14 36.20 1.1K
15:43 36.30 36.34 36.06 36.16 18.1K
15:44 36.16 36.18 36.11 36.11 0.7K
15:45 36.26 36.26 36.21 36.21 4.3K
15:46 36.01 36.05 35.99 36.05 25.3K
15:47 36.06 36.06 36.00 36.00 1.9K
15:48 36.00 36.00 35.97 35.97 0.9K
15:49 35.97 35.97 35.95 35.95 0.9K
15:50 35.92 35.92 35.80 35.90 7.9K
15:51 35.93 35.97 35.91 35.97 2.2K
15:52 35.97 35.97 35.91 35.96 2.1K
15:53 35.96 35.96 35.75 35.75 4.7K
15:54 35.75 35.75 35.51 35.51 21.8K
15:55 35.50 35.50 35.47 35.47 7.5K
15:56 35.41 35.54 35.40 35.54 17.0K
15:57 35.55 35.60 35.46 35.46 7.3K
15:58 35.48 35.62 35.48 35.60 6.3K
15:59 35.61 35.62 35.55 35.62 11.0K
16:00 35.62 36.50 35.55 35.58 51.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar