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 31.57 31.57 31.42 31.42 24.4K
09:31 31.31 31.31 31.15 31.27 3.7K
09:32 31.14 31.25 30.90 30.94 17.2K
09:33 30.99 31.20 30.98 31.20 4.5K
09:34 31.25 31.45 31.07 31.44 8.0K
09:35 31.66 31.66 31.33 31.54 2.5K
09:36 31.01 31.66 31.01 31.35 5.8K
09:37 31.35 31.55 31.00 31.00 18.8K
09:38 31.00 31.00 30.80 30.92 4.7K
09:39 30.92 30.92 30.89 30.89 1.2K
09:40 30.92 30.92 30.63 30.73 7.8K
09:41 30.88 30.88 30.73 30.73 1.7K
09:42 30.78 30.78 30.78 30.78 1.0K
09:43 30.78 30.87 30.68 30.68 9.9K
09:44 30.88 30.88 30.80 30.88 5.7K
09:45 30.91 30.91 30.58 30.58 3.7K
09:46 30.79 30.82 30.79 30.81 2.2K
09:47 30.89 30.89 30.75 30.75 3.2K
09:48 30.68 30.68 30.68 30.68 1.8K
09:49 30.74 30.89 30.74 30.87 7.1K
09:50 31.06 31.37 31.05 31.18 15.6K
09:51 31.34 31.34 31.08 31.12 3.4K
09:52 31.22 31.22 31.06 31.06 0.2K
09:53 31.05 31.05 31.05 31.05 3.2K
09:54 30.85 30.85 30.81 30.81 4.3K
09:55 30.80 30.80 30.68 30.68 4.5K
09:57 30.73 30.74 30.65 30.66 4.0K
09:58 30.63 30.71 30.50 30.50 5.9K
09:59 30.57 30.57 30.51 30.51 1.8K
10:00 30.56 30.63 30.56 30.63 0.6K
10:01 30.60 30.68 30.58 30.58 2.0K
10:02 30.64 30.65 30.63 30.65 0.8K
10:03 30.58 30.59 30.50 30.50 2.7K
10:04 30.40 30.45 30.40 30.45 9.5K
10:05 30.59 30.59 30.45 30.57 0.8K
10:06 30.35 30.69 30.35 30.69 3.3K
10:07 30.77 30.93 30.77 30.91 3.8K
10:09 30.90 30.95 30.90 30.95 1.2K
10:10 30.90 30.90 30.90 30.90 0.6K
10:11 30.95 30.95 30.95 30.95 0.3K
10:12 31.01 31.10 31.01 31.10 3.1K
10:13 31.10 31.11 31.10 31.11 1.7K
10:14 31.11 31.28 31.11 31.28 2.2K
10:15 30.99 30.99 30.99 30.99 0.5K
10:16 31.28 31.28 31.28 31.28 1.0K
10:17 31.22 31.28 31.20 31.20 2.0K
10:19 31.33 31.33 31.33 31.33 0.6K
10:20 31.31 31.34 31.23 31.23 1.7K
10:21 31.33 31.33 31.23 31.23 0.5K
10:22 31.27 31.27 31.27 31.27 0.6K
10:23 31.22 31.22 31.22 31.22 0.4K
10:24 31.30 31.32 31.30 31.32 0.7K
10:25 31.27 31.27 31.23 31.23 2.3K
10:26 31.16 31.16 31.16 31.16 0.8K
10:27 31.31 31.40 31.31 31.40 2.9K
10:28 31.38 31.38 31.38 31.38 0.7K
10:31 31.39 31.39 31.39 31.39 0.3K
10:32 31.38 31.38 31.32 31.32 1.1K
10:33 31.44 31.44 31.44 31.44 0.7K
10:34 31.38 31.38 31.38 31.38 0.2K
10:35 31.32 31.39 31.27 31.39 5.4K
10:36 31.35 31.42 31.35 31.37 4.7K
10:37 31.39 31.50 31.39 31.50 1.7K
10:38 31.44 31.54 31.44 31.54 1.1K
10:39 31.54 31.54 31.44 31.44 4.1K
10:40 31.50 31.50 31.38 31.38 0.8K
10:41 31.44 31.51 31.42 31.42 2.0K
10:42 31.34 31.34 31.34 31.34 3.2K
10:43 31.43 31.43 31.43 31.43 0.8K
10:45 31.47 31.48 31.47 31.48 5.0K
10:46 31.50 31.52 31.44 31.44 7.9K
10:47 31.44 31.44 31.43 31.43 0.5K
10:48 31.52 31.69 31.46 31.69 6.1K
10:49 31.66 31.67 31.66 31.67 0.4K
10:50 31.55 31.61 31.55 31.61 2.1K
10:51 31.67 31.78 31.67 31.78 2.5K
10:52 31.70 31.86 31.70 31.86 5.0K
10:53 31.86 31.87 31.86 31.87 3.8K
10:54 31.84 31.84 31.84 31.84 0.2K
10:55 31.56 31.70 31.56 31.68 1.8K
10:57 31.70 31.77 31.70 31.77 0.6K
10:58 31.77 31.82 31.68 31.68 8.6K
10:59 31.69 31.69 31.68 31.68 0.6K
11:00 31.68 31.68 31.68 31.68 0.5K
11:01 31.65 31.65 31.55 31.65 6.2K
11:03 31.61 31.61 31.61 31.61 0.9K
11:04 31.55 31.63 31.51 31.63 3.3K
11:05 31.58 31.58 31.58 31.58 1.1K
11:06 31.58 31.58 31.58 31.58 0.2K
11:07 31.65 31.65 31.65 31.65 1.1K
11:10 31.60 31.60 31.60 31.60 1.9K
11:11 31.59 31.59 31.59 31.59 0.5K
11:12 31.63 31.63 31.55 31.59 1.2K
11:13 31.57 31.57 31.57 31.57 1.8K
11:15 31.57 31.57 31.57 31.57 0.2K
11:16 31.50 31.50 31.50 31.50 0.7K
11:17 31.47 31.47 31.47 31.47 0.5K
11:18 31.49 31.50 31.49 31.50 1.5K
11:21 31.43 31.43 31.43 31.43 1.3K
11:22 31.43 31.43 31.43 31.43 0.7K
11:23 31.37 31.39 31.37 31.39 0.4K
11:24 31.39 31.39 31.39 31.39 0.6K
11:25 31.32 31.32 31.29 31.29 0.9K
11:26 31.35 31.35 31.35 31.35 1.4K
11:27 31.27 31.27 31.27 31.27 0.5K
11:28 31.35 31.35 31.28 31.28 0.4K
11:29 31.39 31.39 31.38 31.38 0.8K
11:30 31.50 31.50 31.50 31.50 2.2K
11:31 31.44 31.44 31.37 31.37 0.5K
11:32 31.41 31.41 31.41 31.41 0.5K
11:34 31.40 31.40 31.40 31.40 1.8K
11:35 31.38 31.38 31.38 31.38 1.2K
11:36 31.50 31.50 31.49 31.49 1.4K
11:37 31.45 31.45 31.45 31.45 0.3K
11:38 31.55 31.55 31.55 31.55 0.7K
11:39 31.58 31.59 31.58 31.59 1.9K
11:40 31.59 31.59 31.59 31.59 1.5K
11:41 31.67 31.67 31.67 31.67 0.8K
11:42 31.67 31.67 31.67 31.67 0.5K
11:43 31.60 31.60 31.60 31.60 0.4K
11:44 31.52 31.52 31.52 31.52 0.1K
11:45 31.59 31.59 31.43 31.43 0.7K
11:47 31.47 31.47 31.47 31.47 0.7K
11:50 31.50 31.50 31.50 31.50 0.2K
11:52 31.55 31.57 31.52 31.57 0.6K
11:53 31.45 31.47 31.33 31.33 2.1K
11:54 31.44 31.44 31.44 31.44 0.5K
11:55 31.43 31.43 31.43 31.43 2.2K
11:56 31.43 31.43 31.38 31.38 3.1K
11:57 31.40 31.40 31.39 31.39 1.2K
11:59 31.40 31.45 31.40 31.45 1.8K
12:00 31.49 31.49 31.49 31.49 0.6K
12:01 31.36 31.60 31.30 31.60 2.0K
12:02 31.52 31.52 31.52 31.52 0.2K
12:03 31.51 31.51 31.51 31.51 2.5K
12:04 31.46 31.51 31.46 31.51 1.9K
12:05 31.36 31.43 31.36 31.43 0.8K
12:06 31.50 31.61 31.50 31.61 2.4K
12:07 31.62 31.62 31.62 31.62 0.7K
12:08 31.40 31.72 31.40 31.62 4.0K
12:09 31.63 31.63 31.63 31.63 0.6K
12:11 31.69 31.70 31.69 31.70 1.1K
12:12 31.69 31.70 31.63 31.63 1.8K
12:13 31.63 31.63 31.60 31.60 1.9K
12:16 31.61 31.61 31.61 31.61 0.1K
12:17 31.73 31.73 31.59 31.59 0.5K
12:18 31.65 31.65 31.57 31.57 6.2K
12:20 31.62 31.63 31.62 31.63 2.0K
12:21 31.65 31.65 31.53 31.59 2.1K
12:22 31.63 31.67 31.63 31.63 0.8K
12:23 31.58 31.58 31.45 31.49 2.0K
12:25 31.46 31.46 31.46 31.46 0.5K
12:26 31.48 31.48 31.48 31.48 2.1K
12:29 31.56 31.56 31.56 31.56 0.8K
12:30 31.48 31.48 31.48 31.48 0.3K
12:31 31.50 31.50 31.48 31.48 1.7K
12:33 31.53 31.53 31.53 31.53 0.4K
12:35 31.47 31.47 31.47 31.47 6.1K
12:36 31.47 31.47 31.47 31.47 2.2K
12:37 31.46 31.46 31.46 31.46 0.5K
12:38 31.46 31.46 31.46 31.46 0.5K
12:40 31.52 31.55 31.52 31.55 0.8K
12:41 31.56 31.56 31.47 31.47 3.3K
12:42 31.47 31.47 31.47 31.47 0.2K
12:43 31.47 31.47 31.47 31.47 1.3K
12:44 31.47 31.47 31.47 31.47 0.3K
12:45 31.46 31.46 31.46 31.46 0.8K
12:46 31.52 31.52 31.52 31.52 0.7K
12:48 31.43 31.45 31.43 31.45 0.5K
12:49 31.48 31.48 31.48 31.48 1.3K
12:50 31.30 31.32 31.30 31.32 2.4K
12:52 31.35 31.35 31.35 31.35 0.7K
12:53 31.31 31.37 31.31 31.37 1.1K
12:54 31.40 31.40 31.40 31.40 1.1K
12:56 31.33 31.36 31.33 31.36 0.6K
12:58 31.36 31.36 31.28 31.28 1.3K
13:00 31.35 31.35 31.35 31.35 0.7K
13:02 31.37 31.37 31.32 31.32 1.0K
13:05 31.32 31.42 31.32 31.42 1.4K
13:07 31.40 31.40 31.39 31.39 0.6K
13:10 31.36 31.42 31.36 31.42 1.0K
13:11 31.45 31.45 31.45 31.45 0.6K
13:12 31.37 31.42 31.37 31.42 0.7K
13:13 31.43 31.43 31.43 31.43 0.4K
13:14 31.41 31.41 31.37 31.40 0.9K
13:15 31.41 31.44 31.37 31.41 2.4K
13:18 31.32 31.35 31.32 31.35 0.9K
13:19 31.26 31.35 31.26 31.35 1.2K
13:20 31.35 31.35 31.35 31.35 0.9K
13:24 31.30 31.30 31.30 31.30 0.4K
13:25 31.33 31.34 31.33 31.33 0.6K
13:26 31.38 31.44 31.35 31.44 2.7K
13:27 31.42 31.42 31.42 31.42 0.3K
13:28 31.40 31.40 31.40 31.40 0.4K
13:29 31.44 31.44 31.44 31.44 0.6K
13:30 31.45 31.45 31.45 31.45 0.3K
13:31 31.47 31.47 31.47 31.47 0.4K
13:32 31.39 31.39 31.39 31.39 1.0K
13:34 31.40 31.40 31.40 31.40 1.2K
13:35 31.52 31.52 31.44 31.47 1.4K
13:37 31.52 31.54 31.52 31.54 0.8K
13:38 31.57 31.57 31.57 31.57 0.5K
13:40 31.57 31.57 31.57 31.57 0.2K
13:41 31.58 31.58 31.58 31.58 0.9K
13:42 31.53 31.53 31.53 31.53 1.3K
13:43 31.53 31.53 31.53 31.53 1.3K
13:48 31.43 31.43 31.43 31.43 0.5K
13:49 31.51 31.51 31.51 31.51 0.3K
13:50 31.45 31.45 31.45 31.45 0.2K
13:51 31.52 31.52 31.52 31.52 1.0K
13:54 31.47 31.53 31.47 31.53 1.6K
13:58 31.52 31.52 31.52 31.52 0.8K
14:00 31.49 31.51 31.49 31.51 0.2K
14:01 31.52 31.54 31.52 31.54 1.9K
14:02 31.52 31.55 31.49 31.55 1.8K
14:03 31.44 31.51 31.44 31.51 2.1K
14:05 31.48 31.48 31.48 31.48 0.2K
14:06 31.44 31.53 31.44 31.53 5.8K
14:07 31.46 31.46 31.46 31.46 0.7K
14:09 31.62 31.62 31.62 31.62 4.8K
14:10 31.52 31.52 31.47 31.47 0.3K
14:11 31.56 31.56 31.56 31.56 0.1K
14:12 31.55 31.56 31.55 31.56 0.8K
14:13 31.57 31.57 31.57 31.57 0.6K
14:15 31.54 31.58 31.54 31.58 2.1K
14:16 31.58 31.58 31.54 31.54 3.0K
14:18 31.49 31.49 31.49 31.49 1.5K
14:19 31.48 31.56 31.48 31.56 1.6K
14:20 31.59 31.70 31.59 31.70 3.0K
14:21 31.65 31.65 31.65 31.65 1.0K
14:23 31.37 31.37 31.37 31.37 5.7K
14:24 31.46 31.46 31.46 31.46 0.2K
14:25 31.39 31.49 31.39 31.49 3.8K
14:27 31.42 31.42 31.24 31.24 4.2K
14:31 31.30 31.30 31.30 31.30 0.7K
14:32 31.30 31.30 31.30 31.30 0.6K
14:33 31.30 31.32 31.27 31.32 2.0K
14:34 31.27 31.27 31.27 31.27 0.7K
14:36 31.27 31.32 31.27 31.32 6.0K
14:37 31.27 31.27 31.27 31.27 0.2K
14:38 31.31 31.34 31.31 31.34 6.4K
14:39 31.36 31.41 31.36 31.37 7.9K
14:44 31.36 31.36 31.36 31.36 0.8K
14:46 31.31 31.36 31.31 31.33 8.3K
14:47 31.35 31.35 31.35 31.35 0.9K
14:48 31.32 31.32 31.16 31.19 12.3K
14:49 31.14 31.14 31.07 31.10 1.3K
14:50 31.07 31.07 31.02 31.02 6.0K
14:51 30.99 30.99 30.99 30.99 1.9K
14:52 30.99 31.06 30.98 30.99 20.4K
14:53 31.01 31.01 31.01 31.01 0.6K
14:55 30.93 30.94 30.88 30.94 3.2K
14:56 30.91 30.91 30.91 30.91 1.0K
14:57 30.91 30.94 30.91 30.94 2.1K
14:58 30.91 30.91 30.91 30.91 1.6K
14:59 30.87 30.87 30.87 30.87 0.5K
15:00 30.92 30.92 30.82 30.82 1.1K
15:01 30.89 30.90 30.89 30.90 0.6K
15:02 30.91 30.91 30.86 30.86 3.2K
15:03 30.98 30.98 30.97 30.97 6.4K
15:04 30.93 30.96 30.93 30.96 5.0K
15:05 30.96 30.96 30.96 30.96 0.4K
15:06 30.98 30.98 30.92 30.98 5.8K
15:07 30.98 30.98 30.93 30.95 0.8K
15:08 31.02 31.02 30.94 30.94 0.6K
15:09 30.94 30.94 30.94 30.94 1.8K
15:10 30.86 30.86 30.69 30.69 3.5K
15:11 30.82 30.82 30.77 30.77 1.7K
15:13 30.82 30.84 30.72 30.72 11.8K
15:14 30.75 30.79 30.70 30.75 2.4K
15:15 30.75 30.77 30.59 30.69 4.9K
15:16 30.64 30.69 30.64 30.64 5.4K
15:17 30.67 30.67 30.67 30.67 2.7K
15:18 30.65 30.73 30.65 30.72 1.2K
15:19 30.61 30.66 30.61 30.66 6.9K
15:20 30.65 30.68 30.59 30.59 4.6K
15:21 30.69 30.69 30.66 30.66 5.0K
15:22 30.62 30.64 30.62 30.63 1.4K
15:23 30.60 30.64 30.57 30.61 6.2K
15:24 30.61 30.61 30.61 30.61 2.0K
15:25 30.58 30.60 30.56 30.60 1.3K
15:26 30.59 30.60 30.53 30.60 8.1K
15:27 30.65 30.66 30.63 30.63 2.3K
15:28 30.63 30.68 30.63 30.68 4.9K
15:29 30.64 30.64 30.64 30.64 0.3K
15:30 30.70 30.70 30.70 30.70 1.3K
15:31 30.70 30.70 30.67 30.67 0.4K
15:32 30.69 30.70 30.69 30.70 1.2K
15:33 30.62 30.70 30.62 30.70 6.0K
15:34 30.77 30.82 30.77 30.80 4.1K
15:35 30.81 30.81 30.81 30.81 2.5K
15:36 30.73 30.73 30.67 30.70 1.5K
15:37 30.67 30.73 30.66 30.67 1.8K
15:38 30.64 30.72 30.64 30.72 2.9K
15:39 30.70 30.83 30.70 30.83 5.5K
15:40 30.83 30.86 30.82 30.82 2.8K
15:42 30.88 30.93 30.86 30.89 2.6K
15:43 30.80 30.80 30.80 30.80 2.1K
15:44 30.78 30.78 30.78 30.78 1.3K
15:45 30.80 30.80 30.80 30.80 5.3K
15:46 30.74 30.81 30.74 30.81 1.6K
15:47 30.77 30.77 30.77 30.77 1.6K
15:48 30.82 30.82 30.82 30.82 1.4K
15:49 30.77 30.77 30.77 30.77 2.1K
15:50 30.72 30.76 30.72 30.76 1.8K
15:51 30.72 30.72 30.72 30.72 0.9K
15:52 30.71 30.72 30.65 30.71 4.3K
15:53 30.73 30.82 30.73 30.77 4.0K
15:54 30.70 30.72 30.70 30.72 1.8K
15:55 30.72 30.75 30.72 30.75 2.8K
15:56 30.72 30.72 30.70 30.70 3.3K
15:57 30.73 30.79 30.73 30.79 5.4K
15:58 30.80 30.80 30.73 30.73 4.6K
15:59 30.73 30.77 30.69 30.74 57.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar