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
09:30 31.07 31.56 31.07 31.56 71.1K
09:31 31.40 31.69 31.40 31.58 17.8K
09:32 31.58 31.68 31.02 31.40 10.7K
09:33 31.40 31.70 31.02 31.24 24.8K
09:34 31.13 31.17 31.02 31.11 5.2K
09:35 31.30 31.38 31.27 31.38 3.1K
09:36 31.39 31.39 31.31 31.32 5.1K
09:37 31.48 31.49 31.48 31.49 3.1K
09:38 31.50 31.67 31.28 31.67 3.0K
09:39 31.68 31.68 31.38 31.58 2.1K
09:40 31.52 31.52 31.52 31.52 1.6K
09:41 31.52 31.52 31.51 31.51 1.8K
09:42 31.50 31.50 31.27 31.42 2.5K
09:43 31.39 31.39 31.39 31.39 0.2K
09:44 31.39 31.44 31.39 31.44 4.4K
09:45 31.28 31.28 31.26 31.26 2.8K
09:46 31.00 31.04 31.00 31.04 1.5K
09:47 31.33 31.33 30.74 30.74 15.9K
09:48 30.80 30.80 30.73 30.73 2.6K
09:49 30.72 30.96 30.72 30.96 2.9K
09:50 30.96 30.96 30.96 30.96 0.4K
09:51 30.96 31.05 30.96 31.05 1.2K
09:52 30.96 30.96 30.95 30.95 4.3K
09:53 31.12 31.12 30.95 30.98 2.0K
09:54 31.15 31.15 31.00 31.00 3.3K
09:55 30.92 31.11 30.92 31.11 3.2K
09:56 31.07 31.19 31.07 31.18 2.6K
09:57 31.11 31.22 31.11 31.12 3.4K
09:58 31.10 31.10 31.10 31.10 0.9K
10:00 31.11 31.39 31.11 31.39 2.5K
10:01 31.44 31.65 31.44 31.54 11.4K
10:02 31.76 31.76 31.69 31.69 1.0K
10:03 31.64 31.99 31.64 31.95 39.5K
10:04 31.85 31.98 31.83 31.97 8.8K
10:05 31.91 31.91 31.51 31.51 6.0K
10:07 31.83 31.89 31.75 31.82 3.8K
10:08 31.89 31.89 31.71 31.71 2.2K
10:10 31.84 31.86 31.84 31.86 2.8K
10:11 31.66 31.89 31.66 31.89 1.3K
10:12 31.85 31.85 31.76 31.76 1.8K
10:13 31.78 31.79 31.78 31.79 0.6K
10:14 31.82 31.91 31.82 31.85 5.4K
10:15 31.78 31.91 31.78 31.91 0.7K
10:16 31.86 31.86 31.77 31.77 3.0K
10:17 31.95 31.96 31.92 31.96 12.8K
10:18 31.95 32.14 31.95 32.14 6.5K
10:19 32.14 32.15 32.10 32.10 3.9K
10:20 32.05 32.05 31.96 31.96 5.4K
10:21 32.06 32.06 31.99 31.99 2.1K
10:22 32.05 32.05 31.93 31.93 2.9K
10:23 32.00 32.00 31.88 31.88 14.8K
10:24 31.92 31.96 31.92 31.96 1.1K
10:25 31.96 31.96 31.92 31.92 2.0K
10:26 31.92 32.02 31.92 31.96 18.2K
10:27 32.00 32.10 31.96 32.01 7.5K
10:28 32.01 32.01 31.96 31.96 2.2K
10:29 32.00 32.00 31.95 31.97 1.9K
10:30 31.97 31.97 31.97 31.97 0.4K
10:31 32.03 32.03 31.96 31.99 1.8K
10:32 32.22 32.22 32.10 32.10 19.7K
10:33 32.16 32.19 32.14 32.16 6.0K
10:34 32.16 32.19 32.10 32.11 17.2K
10:35 32.11 32.15 32.11 32.11 5.4K
10:36 32.12 32.15 32.12 32.14 5.0K
10:37 32.20 32.20 32.20 32.20 0.3K
10:38 32.15 32.17 32.07 32.07 3.0K
10:39 32.08 32.09 32.08 32.09 1.9K
10:40 32.09 32.19 32.02 32.19 5.8K
10:41 32.09 32.10 32.02 32.10 8.5K
10:42 32.07 32.07 32.07 32.07 0.4K
10:43 32.12 32.12 31.76 31.76 11.8K
10:44 31.78 31.95 31.74 31.95 3.2K
10:45 31.95 31.95 31.95 31.95 0.3K
10:46 31.95 32.01 31.83 31.83 4.5K
10:47 31.92 32.00 31.92 32.00 0.5K
10:48 32.00 32.00 31.85 31.85 0.8K
10:49 31.87 31.87 31.77 31.77 1.0K
10:50 31.78 31.79 31.78 31.79 1.1K
10:51 31.85 31.88 31.80 31.88 4.3K
10:52 31.88 31.95 31.83 31.95 6.9K
10:53 32.09 32.12 31.97 32.06 4.6K
10:54 31.99 31.99 31.97 31.97 2.9K
10:55 32.06 32.22 32.06 32.22 6.4K
10:56 32.10 32.15 32.04 32.05 3.2K
10:57 31.98 32.04 31.96 31.96 2.4K
10:58 32.03 32.03 32.00 32.00 1.1K
10:59 32.07 32.07 32.01 32.01 0.8K
11:00 32.10 32.10 32.10 32.10 1.2K
11:01 32.10 32.10 32.10 32.10 0.8K
11:02 32.03 32.03 32.03 32.03 2.2K
11:04 32.11 32.11 31.99 31.99 1.9K
11:05 32.02 32.02 31.96 31.96 4.8K
11:06 31.98 31.98 31.93 31.93 5.2K
11:07 31.88 31.88 31.84 31.84 2.5K
11:08 31.74 31.74 31.70 31.70 5.5K
11:09 31.63 31.64 31.46 31.46 9.7K
11:10 31.46 31.60 31.46 31.60 3.2K
11:11 31.55 31.61 31.27 31.27 5.3K
11:12 31.32 31.47 31.32 31.47 2.0K
11:13 31.54 31.54 31.35 31.42 6.8K
11:14 31.45 31.47 31.38 31.38 1.9K
11:15 31.47 31.47 31.37 31.37 1.9K
11:16 31.48 31.50 31.48 31.50 0.9K
11:17 31.50 31.54 31.46 31.46 1.5K
11:18 31.44 31.49 31.38 31.38 1.4K
11:19 31.50 31.50 31.36 31.36 1.2K
11:20 31.43 31.43 31.43 31.43 0.2K
11:21 31.42 31.43 31.37 31.37 5.7K
11:22 31.42 31.45 31.40 31.40 3.9K
11:23 31.33 31.37 31.33 31.37 2.3K
11:24 31.32 31.36 31.32 31.36 4.3K
11:25 31.24 31.24 31.21 31.21 2.0K
11:26 31.13 31.13 31.02 31.13 3.2K
11:27 31.20 31.35 31.20 31.35 3.4K
11:28 31.34 31.34 31.34 31.34 0.2K
11:29 31.34 31.34 31.34 31.34 0.5K
11:30 31.37 31.37 31.37 31.37 0.5K
11:31 31.36 31.36 31.29 31.29 3.9K
11:32 31.34 31.37 31.34 31.37 0.7K
11:33 31.31 31.34 31.22 31.22 3.6K
11:34 31.21 31.21 31.21 31.21 0.3K
11:35 31.17 31.19 31.17 31.19 1.4K
11:36 31.31 31.37 31.31 31.37 3.1K
11:37 31.42 31.42 31.34 31.38 1.1K
11:38 31.36 31.39 31.35 31.35 5.8K
11:39 31.44 31.44 31.38 31.38 1.2K
11:40 31.48 31.54 31.42 31.45 3.7K
11:41 31.51 31.63 31.51 31.63 1.0K
11:42 31.47 31.47 31.47 31.47 0.5K
11:43 31.52 31.52 31.51 31.51 0.6K
11:44 31.50 31.50 31.49 31.49 1.4K
11:45 31.50 31.50 31.50 31.50 0.4K
11:47 31.53 31.53 31.44 31.44 4.2K
11:48 31.68 31.68 31.68 31.68 0.5K
11:50 31.55 31.62 31.55 31.62 0.6K
11:52 31.60 31.60 31.55 31.55 5.0K
11:53 31.59 31.60 31.42 31.52 7.5K
11:54 31.48 31.48 31.48 31.48 0.2K
11:55 31.49 31.52 31.49 31.52 2.7K
11:56 31.52 31.52 31.51 31.51 0.6K
11:59 31.59 31.61 31.55 31.58 5.1K
12:00 31.58 31.58 31.58 31.58 0.8K
12:01 31.55 31.55 31.55 31.55 0.2K
12:02 31.54 31.62 31.54 31.62 2.0K
12:03 31.65 31.65 31.65 31.65 1.7K
12:04 31.61 31.72 31.61 31.72 0.4K
12:05 31.60 31.67 31.60 31.67 2.3K
12:06 31.59 31.60 31.57 31.60 5.1K
12:07 31.54 31.58 31.54 31.58 1.7K
12:08 31.50 31.76 31.50 31.76 5.6K
12:09 31.80 31.80 31.78 31.78 0.6K
12:10 31.82 31.82 31.69 31.69 1.2K
12:11 31.67 31.67 31.53 31.60 13.1K
12:12 31.50 31.60 31.50 31.50 1.0K
12:13 31.64 31.64 31.64 31.64 2.2K
12:14 31.53 31.53 31.53 31.53 0.2K
12:15 31.70 31.70 31.70 31.70 0.5K
12:16 31.62 31.79 31.62 31.71 1.7K
12:17 31.81 31.81 31.81 31.81 1.3K
12:18 31.67 31.67 31.54 31.54 3.2K
12:20 31.64 31.64 31.63 31.63 0.4K
12:21 31.58 31.58 31.58 31.58 1.9K
12:22 31.50 31.59 31.50 31.59 1.1K
12:23 31.60 31.60 31.60 31.60 1.4K
12:24 31.53 31.53 31.53 31.53 0.4K
12:25 31.55 31.55 31.55 31.55 0.9K
12:27 31.66 31.66 31.66 31.66 1.2K
12:28 31.71 31.72 31.67 31.72 1.5K
12:29 31.72 31.79 31.72 31.79 0.9K
12:31 31.77 31.77 31.77 31.77 0.1K
12:32 31.79 31.79 31.78 31.78 1.4K
12:34 31.77 31.77 31.77 31.77 0.3K
12:35 31.79 31.79 31.64 31.79 0.9K
12:36 31.79 31.79 31.71 31.71 0.9K
12:37 31.74 31.74 31.74 31.74 0.2K
12:38 31.79 31.84 31.79 31.84 1.3K
12:39 31.77 31.82 31.77 31.82 2.4K
12:40 31.82 31.82 31.77 31.77 1.0K
12:41 31.77 31.78 31.77 31.78 2.4K
12:42 31.78 31.78 31.72 31.72 0.4K
12:43 31.68 31.68 31.68 31.68 0.2K
12:45 31.72 31.72 31.72 31.72 0.9K
12:46 31.68 31.68 31.68 31.68 0.7K
12:47 31.65 31.65 31.63 31.64 1.7K
12:49 31.66 31.66 31.66 31.66 1.0K
12:50 31.68 31.68 31.68 31.68 0.8K
12:51 31.67 31.67 31.59 31.59 1.6K
12:52 31.51 31.51 31.50 31.50 2.7K
12:54 31.46 31.46 31.37 31.37 1.2K
12:55 31.38 31.40 31.35 31.35 1.3K
12:56 31.26 31.26 31.25 31.25 2.1K
12:58 31.23 31.34 31.23 31.34 1.9K
12:59 31.30 31.30 31.30 31.30 0.7K
13:01 31.35 31.35 31.35 31.35 0.5K
13:02 31.40 31.44 31.40 31.44 1.1K
13:04 31.45 31.45 31.43 31.43 0.8K
13:05 31.46 31.49 31.46 31.49 2.0K
13:06 31.54 31.57 31.54 31.57 1.1K
13:07 31.62 31.65 31.59 31.59 2.2K
13:08 31.59 31.59 31.55 31.55 2.2K
13:09 31.67 31.67 31.67 31.67 0.2K
13:10 31.62 31.62 31.62 31.62 0.1K
13:11 31.54 31.61 31.54 31.61 1.4K
13:12 31.60 31.60 31.55 31.55 0.8K
13:13 31.65 31.65 31.65 31.65 0.1K
13:14 31.59 31.59 31.51 31.51 1.2K
13:16 31.52 31.55 31.52 31.55 1.4K
13:17 31.57 31.61 31.57 31.61 2.7K
13:19 31.63 31.63 31.63 31.63 1.2K
13:20 31.64 31.64 31.64 31.64 0.5K
13:21 31.66 31.66 31.63 31.63 1.3K
13:22 31.65 31.65 31.65 31.65 1.5K
13:23 31.64 31.64 31.58 31.58 0.8K
13:24 31.64 31.64 31.64 31.64 1.1K
13:25 31.67 31.67 31.67 31.67 0.2K
13:26 31.69 31.69 31.68 31.68 0.8K
13:27 31.69 31.69 31.69 31.69 0.6K
13:28 31.66 31.66 31.66 31.66 0.6K
13:29 31.66 31.66 31.66 31.66 0.5K
13:30 31.59 31.59 31.59 31.59 0.4K
13:31 31.56 31.57 31.51 31.57 1.2K
13:33 31.57 31.57 31.57 31.57 0.5K
13:34 31.54 31.54 31.52 31.52 0.8K
13:35 31.52 31.57 31.52 31.57 1.8K
13:36 31.51 31.51 31.49 31.49 1.3K
13:37 31.50 31.50 31.46 31.46 0.5K
13:38 31.52 31.52 31.52 31.52 0.3K
13:39 31.51 31.53 31.51 31.53 1.3K
13:40 31.52 31.52 31.52 31.52 0.5K
13:42 31.50 31.50 31.50 31.50 1.2K
13:43 31.46 31.46 31.41 31.41 1.5K
13:44 31.33 31.33 31.33 31.33 0.3K
13:45 31.31 31.31 31.31 31.31 1.9K
13:46 31.31 31.36 31.31 31.36 0.5K
13:47 31.32 31.32 31.32 31.32 0.2K
13:48 31.33 31.37 31.31 31.31 2.0K
13:49 31.30 31.30 31.30 31.30 0.8K
13:51 31.32 31.33 31.25 31.33 1.9K
13:53 31.31 31.31 31.31 31.31 0.9K
13:55 31.25 31.29 31.25 31.29 3.0K
13:56 31.16 31.20 31.15 31.20 9.1K
13:57 31.28 31.28 31.23 31.23 3.3K
13:58 31.25 31.25 31.25 31.25 1.1K
13:59 31.20 31.20 31.20 31.20 1.1K
14:00 31.15 31.15 31.15 31.15 5.9K
14:03 31.02 31.02 30.95 30.95 3.6K
14:04 30.90 30.90 30.81 30.81 2.2K
14:05 30.80 30.92 30.80 30.92 0.8K
14:06 30.80 30.93 30.80 30.93 3.7K
14:07 30.96 30.96 30.93 30.93 1.5K
14:08 30.90 30.90 30.90 30.90 0.3K
14:09 30.89 31.07 30.89 31.07 2.6K
14:10 31.09 31.09 31.09 31.09 0.2K
14:11 30.99 30.99 30.99 30.99 0.3K
14:12 30.93 30.99 30.93 30.99 0.6K
14:13 30.98 31.05 30.98 31.05 2.0K
14:14 31.00 31.00 30.96 30.96 1.5K
14:15 30.98 30.98 30.81 30.81 3.6K
14:16 30.88 30.88 30.78 30.78 1.7K
14:17 30.78 30.84 30.66 30.77 3.8K
14:18 30.83 30.88 30.79 30.87 2.2K
14:19 30.80 30.80 30.80 30.80 0.2K
14:20 30.88 30.88 30.88 30.88 1.0K
14:22 30.83 30.83 30.73 30.73 2.3K
14:24 30.89 30.89 30.89 30.89 0.3K
14:25 30.90 30.90 30.90 30.90 1.2K
14:27 30.80 30.80 30.80 30.80 1.7K
14:28 30.72 30.72 30.72 30.72 0.1K
14:29 30.73 30.81 30.72 30.74 2.2K
14:30 30.80 30.80 30.80 30.80 0.7K
14:31 30.78 30.89 30.73 30.89 3.2K
14:32 30.93 30.99 30.93 30.98 3.6K
14:33 30.91 30.98 30.89 30.89 2.9K
14:34 30.89 30.95 30.89 30.90 1.7K
14:35 30.72 30.75 30.72 30.75 1.6K
14:36 30.83 30.85 30.73 30.73 1.9K
14:37 30.82 30.82 30.82 30.82 0.7K
14:38 30.82 30.90 30.82 30.90 1.3K
14:39 30.84 30.84 30.84 30.84 0.3K
14:40 30.92 30.94 30.92 30.94 0.7K
14:41 30.95 30.95 30.88 30.91 0.9K
14:42 30.95 30.95 30.95 30.95 1.0K
14:43 31.00 31.00 30.96 30.96 1.0K
14:44 30.97 31.00 30.92 30.96 1.4K
14:45 30.93 30.93 30.93 30.93 7.5K
14:47 30.94 30.94 30.90 30.93 3.1K
14:48 30.90 30.91 30.90 30.91 0.6K
14:49 30.92 30.92 30.92 30.92 0.3K
14:50 30.92 30.92 30.87 30.87 2.8K
14:51 30.91 30.91 30.91 30.91 0.6K
14:52 30.94 30.94 30.94 30.94 1.1K
14:53 30.94 30.96 30.93 30.93 1.0K
14:54 30.90 30.90 30.90 30.90 1.3K
14:55 30.86 30.86 30.84 30.86 1.5K
14:56 30.87 30.87 30.87 30.87 0.1K
14:57 30.81 30.86 30.81 30.86 2.4K
14:58 30.92 30.92 30.90 30.90 1.2K
14:59 30.86 30.87 30.85 30.87 2.3K
15:00 30.88 30.88 30.88 30.88 0.7K
15:01 30.86 30.86 30.86 30.86 1.2K
15:02 30.87 30.87 30.85 30.85 0.9K
15:04 30.86 30.86 30.81 30.85 2.0K
15:05 30.85 30.85 30.78 30.78 2.7K
15:07 30.72 30.73 30.72 30.73 5.3K
15:08 30.66 30.66 30.55 30.61 8.6K
15:09 30.62 30.70 30.62 30.70 2.8K
15:10 30.70 30.77 30.70 30.76 2.0K
15:11 30.77 30.86 30.77 30.86 3.3K
15:12 30.91 30.98 30.91 30.97 5.1K
15:14 31.06 31.07 31.06 31.07 0.9K
15:15 31.01 31.12 31.01 31.12 1.6K
15:16 31.12 31.12 31.01 31.01 1.4K
15:17 31.08 31.09 31.08 31.09 1.5K
15:18 31.12 31.12 30.91 30.91 3.8K
15:19 30.97 31.00 30.96 30.98 2.1K
15:20 30.94 31.06 30.94 31.06 2.8K
15:21 31.08 31.21 31.08 31.09 5.3K
15:22 31.08 31.18 31.06 31.06 1.5K
15:23 31.19 31.19 31.08 31.10 2.4K
15:24 31.06 31.11 31.04 31.11 6.4K
15:25 31.12 31.14 31.08 31.14 1.4K
15:26 31.12 31.12 31.09 31.10 2.0K
15:27 31.14 31.16 31.09 31.14 2.6K
15:28 31.14 31.14 31.10 31.10 1.8K
15:29 31.09 31.11 31.07 31.10 3.3K
15:30 31.08 31.08 31.00 31.00 3.5K
15:31 31.02 31.07 31.02 31.07 1.0K
15:32 31.07 31.07 31.01 31.01 2.8K
15:33 31.05 31.05 30.97 30.98 4.8K
15:34 30.99 30.99 30.93 30.94 3.2K
15:35 30.94 30.94 30.93 30.93 2.0K
15:36 30.93 30.96 30.88 30.96 5.5K
15:37 30.96 31.03 30.96 31.03 3.2K
15:38 31.05 31.05 31.03 31.05 2.1K
15:39 31.00 31.04 31.00 31.04 2.5K
15:40 31.02 31.06 31.02 31.06 3.6K
15:41 31.09 31.09 31.06 31.06 1.4K
15:42 31.06 31.09 31.06 31.09 3.5K
15:43 31.16 31.16 31.14 31.16 12.9K
15:44 31.16 31.19 31.14 31.14 1.9K
15:45 31.16 31.25 31.16 31.23 9.3K
15:46 31.24 31.24 31.22 31.22 2.9K
15:47 31.25 31.27 31.25 31.26 2.2K
15:48 31.24 31.31 31.24 31.31 3.8K
15:49 31.31 31.33 31.26 31.27 3.5K
15:50 31.29 31.30 31.29 31.30 2.2K
15:51 31.30 31.30 31.20 31.20 7.6K
15:52 31.23 31.32 31.23 31.32 5.3K
15:53 31.30 31.32 31.29 31.32 10.4K
15:54 31.31 31.49 31.31 31.49 8.6K
15:55 31.44 31.49 31.42 31.46 5.0K
15:56 31.46 31.51 31.43 31.51 9.0K
15:57 31.52 31.62 31.52 31.61 15.2K
15:58 31.61 31.70 31.60 31.69 15.5K
15:59 31.70 31.72 31.64 31.72 216.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar