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 29.00 29.00 28.53 28.95 18.1K
09:31 28.85 28.85 28.85 28.85 0.7K
09:32 28.71 28.71 28.71 28.71 1.3K
09:34 28.66 29.29 28.66 29.29 0.6K
09:35 28.95 29.01 28.95 29.01 1.0K
09:36 28.79 28.79 28.57 28.57 0.7K
09:37 29.00 29.09 29.00 29.09 1.6K
09:38 29.29 29.29 29.29 29.29 1.3K
09:39 28.89 28.89 28.89 28.89 0.6K
09:40 29.05 29.05 28.89 29.04 2.2K
09:41 29.16 29.17 29.02 29.02 2.0K
09:42 29.00 29.02 29.00 29.02 0.7K
09:43 29.02 29.26 29.02 29.26 1.9K
09:44 29.29 29.29 29.14 29.17 1.8K
09:45 29.16 29.16 29.16 29.16 0.3K
09:46 29.11 29.16 29.11 29.16 0.6K
09:47 29.16 29.16 29.16 29.16 0.2K
09:48 29.02 29.03 29.00 29.00 3.6K
09:53 28.90 28.93 28.82 28.82 1.5K
09:54 29.01 29.01 28.92 28.92 0.5K
09:55 28.93 28.93 28.93 28.93 0.3K
09:57 28.92 28.93 28.92 28.93 0.7K
09:58 28.92 28.92 28.90 28.90 0.4K
09:59 28.92 28.92 28.92 28.92 0.4K
10:00 28.98 28.98 28.86 28.86 0.7K
10:01 28.85 28.85 28.70 28.82 3.1K
10:02 28.72 28.77 28.72 28.77 0.6K
10:03 28.84 28.84 28.84 28.84 1.2K
10:04 28.87 28.87 28.74 28.74 2.0K
10:05 28.81 28.81 28.81 28.81 1.1K
10:06 28.95 28.95 28.83 28.83 1.4K
10:08 28.88 28.88 28.88 28.88 0.5K
10:09 28.89 28.96 28.89 28.96 0.7K
10:10 28.96 28.96 28.89 28.89 1.5K
10:11 28.96 28.96 28.93 28.93 1.0K
10:12 28.96 28.96 28.96 28.96 0.9K
10:14 28.89 29.01 28.89 29.01 1.0K
10:15 29.11 29.23 29.11 29.23 4.2K
10:16 29.02 29.07 29.02 29.07 1.0K
10:18 29.00 29.00 29.00 29.00 0.1K
10:19 29.20 29.21 29.20 29.21 6.3K
10:20 29.27 29.35 29.21 29.35 12.4K
10:21 29.36 29.40 29.36 29.40 0.5K
10:22 29.38 29.38 29.25 29.25 1.6K
10:23 29.26 29.26 29.26 29.26 0.2K
10:24 29.30 29.42 29.25 29.42 3.6K
10:26 29.30 29.32 29.27 29.31 2.1K
10:27 29.42 29.42 29.30 29.30 1.7K
10:29 29.30 29.40 29.30 29.40 1.6K
10:30 29.35 29.35 29.35 29.35 1.2K
10:31 29.27 29.32 29.27 29.32 1.1K
10:33 29.42 29.42 29.42 29.42 0.2K
10:34 29.52 29.52 29.51 29.51 1.7K
10:35 29.64 29.64 29.64 29.64 0.2K
10:36 29.62 29.62 29.51 29.51 1.2K
10:37 29.57 29.61 29.53 29.53 1.8K
10:38 29.53 29.60 29.53 29.60 1.6K
10:40 29.70 29.70 29.70 29.70 0.6K
10:41 29.67 29.67 29.67 29.67 0.7K
10:43 29.62 29.62 29.56 29.56 3.8K
10:44 29.68 29.68 29.68 29.68 0.8K
10:45 29.79 29.79 29.79 29.79 2.2K
10:47 29.73 29.73 29.73 29.73 0.3K
10:48 29.58 29.60 29.50 29.50 4.0K
10:49 29.45 29.45 29.45 29.45 1.2K
10:50 29.40 29.40 29.40 29.40 0.4K
10:51 29.46 29.70 29.46 29.70 2.4K
10:52 29.62 29.62 29.62 29.62 0.2K
10:53 29.74 29.74 29.74 29.74 4.8K
10:54 29.79 29.79 29.79 29.79 0.6K
10:55 29.79 29.79 29.70 29.76 2.2K
10:56 29.67 29.67 29.67 29.67 1.0K
10:57 29.65 29.65 29.65 29.65 0.2K
10:58 29.67 29.67 29.67 29.67 0.1K
10:59 29.77 29.77 29.65 29.66 3.3K
11:00 29.65 29.72 29.55 29.55 3.8K
11:01 29.74 29.74 29.64 29.64 1.7K
11:02 29.64 29.64 29.64 29.64 0.5K
11:03 29.66 29.66 29.66 29.66 0.2K
11:04 29.71 29.71 29.65 29.65 0.3K
11:05 29.68 29.86 29.68 29.82 3.9K
11:07 29.82 29.82 29.78 29.82 0.7K
11:08 29.80 29.82 29.80 29.82 1.7K
11:09 29.81 29.82 29.76 29.76 0.9K
11:10 29.80 29.80 29.76 29.76 0.3K
11:11 29.82 29.82 29.75 29.75 1.5K
11:12 29.81 29.81 29.81 29.81 0.6K
11:13 29.86 29.86 29.86 29.86 0.8K
11:14 29.80 29.88 29.80 29.84 2.0K
11:15 29.85 29.85 29.80 29.82 4.2K
11:16 29.85 29.85 29.85 29.85 2.7K
11:17 29.81 29.86 29.81 29.86 3.5K
11:18 29.84 29.84 29.84 29.84 0.9K
11:19 29.81 29.81 29.77 29.77 3.7K
11:20 29.77 29.77 29.69 29.69 2.4K
11:21 29.61 29.61 29.61 29.61 2.1K
11:22 29.58 29.62 29.58 29.62 2.6K
11:23 29.62 29.62 29.62 29.62 0.5K
11:24 29.57 29.57 29.57 29.57 0.2K
11:25 29.55 29.55 29.55 29.55 0.3K
11:27 29.72 29.73 29.72 29.73 2.5K
11:28 29.67 29.67 29.67 29.67 0.9K
11:29 29.73 29.73 29.73 29.73 1.1K
11:31 29.74 29.83 29.66 29.75 2.7K
11:32 29.75 29.75 29.75 29.75 0.1K
11:33 29.65 29.65 29.65 29.65 1.5K
11:34 29.73 29.73 29.73 29.73 0.4K
11:35 29.75 29.75 29.73 29.73 1.1K
11:36 29.73 29.73 29.66 29.66 0.8K
11:37 29.79 29.79 29.79 29.79 0.6K
11:40 29.71 29.71 29.70 29.70 0.7K
11:43 29.74 29.74 29.74 29.74 0.8K
11:45 29.76 29.76 29.76 29.76 0.8K
11:46 29.75 29.78 29.71 29.71 1.1K
11:50 29.78 29.81 29.78 29.81 1.6K
11:51 29.71 29.78 29.71 29.77 2.7K
11:52 29.72 29.72 29.72 29.72 0.6K
11:55 29.70 29.75 29.70 29.75 1.8K
11:57 29.67 29.67 29.67 29.67 1.5K
11:59 29.67 29.67 29.60 29.60 1.9K
12:00 29.59 29.60 29.59 29.60 2.8K
12:01 29.60 29.60 29.60 29.60 0.3K
12:02 29.60 29.60 29.60 29.60 0.2K
12:03 29.60 29.60 29.60 29.60 0.4K
12:04 29.60 29.60 29.60 29.60 2.3K
12:05 29.65 29.65 29.65 29.65 1.2K
12:06 29.60 29.64 29.60 29.64 1.2K
12:07 29.66 29.66 29.66 29.66 2.5K
12:12 29.69 29.69 29.69 29.69 0.1K
12:13 29.69 29.69 29.66 29.66 1.4K
12:14 29.62 29.62 29.62 29.62 0.8K
12:15 29.65 29.65 29.65 29.65 0.4K
12:16 29.64 29.64 29.53 29.60 7.5K
12:17 29.51 29.52 29.47 29.47 5.4K
12:18 29.51 29.51 29.42 29.42 7.6K
12:19 29.40 29.40 29.40 29.40 0.4K
12:20 29.41 29.41 29.25 29.25 3.9K
12:21 29.32 29.32 29.27 29.27 2.0K
12:22 29.29 29.29 29.28 29.28 4.1K
12:25 29.32 29.36 29.32 29.36 5.0K
12:29 29.43 29.43 29.43 29.43 0.9K
12:31 29.43 29.43 29.43 29.43 0.3K
12:32 29.48 29.48 29.48 29.48 0.3K
12:33 29.43 29.60 29.43 29.60 6.7K
12:34 29.56 29.56 29.56 29.56 0.5K
12:35 29.49 29.55 29.49 29.55 7.0K
12:36 29.54 29.54 29.54 29.54 0.4K
12:38 29.54 29.54 29.54 29.54 0.6K
12:39 29.63 29.65 29.63 29.65 0.8K
12:41 29.67 29.67 29.67 29.67 0.2K
12:42 29.66 29.66 29.66 29.66 0.4K
12:43 29.66 29.66 29.66 29.66 0.7K
12:47 29.65 29.65 29.65 29.65 0.9K
12:48 29.60 29.60 29.60 29.60 0.9K
12:49 29.57 29.60 29.57 29.60 1.4K
12:53 29.59 29.59 29.59 29.59 1.5K
12:55 29.64 29.64 29.64 29.64 0.5K
12:56 29.66 29.69 29.66 29.69 1.2K
12:58 29.69 29.69 29.69 29.69 0.7K
13:02 29.68 29.68 29.64 29.64 2.5K
13:03 29.66 29.72 29.66 29.72 3.2K
13:04 29.72 29.72 29.72 29.72 0.4K
13:06 29.71 29.71 29.64 29.64 1.4K
13:07 29.61 29.61 29.61 29.61 2.0K
13:09 29.65 29.65 29.65 29.65 0.2K
13:10 29.64 29.64 29.64 29.64 0.3K
13:11 29.67 29.67 29.67 29.67 0.3K
13:12 29.63 29.63 29.63 29.63 0.6K
13:13 29.63 29.63 29.63 29.63 0.9K
13:19 29.66 29.66 29.62 29.65 1.7K
13:21 29.60 29.60 29.50 29.50 1.8K
13:22 29.51 29.51 29.49 29.49 0.3K
13:23 29.47 29.47 29.46 29.47 1.6K
13:25 29.46 29.47 29.44 29.44 1.0K
13:26 29.45 29.45 29.45 29.45 2.0K
13:27 29.50 29.65 29.50 29.65 2.7K
13:28 29.70 29.79 29.70 29.79 6.6K
13:30 29.79 29.93 29.79 29.93 32.0K
13:31 29.88 30.08 29.88 30.08 5.2K
13:32 30.09 30.09 30.09 30.09 0.2K
13:33 30.05 30.11 30.05 30.11 5.2K
13:34 30.08 30.23 30.08 30.23 3.5K
13:35 30.21 30.25 30.21 30.25 2.3K
13:36 30.36 30.36 30.30 30.30 2.9K
13:37 30.30 30.30 30.27 30.27 4.8K
13:38 30.24 30.29 30.00 30.00 4.5K
13:42 30.05 30.10 30.05 30.10 2.0K
13:43 30.25 30.33 30.21 30.33 4.0K
13:44 30.37 30.40 30.12 30.33 26.8K
13:45 30.33 30.33 30.27 30.27 14.5K
13:46 30.28 30.35 30.28 30.35 19.4K
13:47 30.42 30.44 30.30 30.31 6.9K
13:48 30.37 30.54 30.37 30.54 10.4K
13:49 30.50 30.51 30.50 30.51 0.6K
13:50 30.51 30.51 30.51 30.51 4.2K
13:51 30.55 30.56 30.53 30.56 4.1K
13:52 30.59 30.69 30.58 30.69 11.9K
13:53 30.75 30.75 30.60 30.60 4.8K
13:54 30.74 30.74 30.68 30.68 1.6K
13:55 30.68 30.73 30.67 30.73 4.2K
13:56 30.73 30.88 30.73 30.77 3.7K
13:57 30.88 30.98 30.85 30.88 17.6K
13:58 30.88 30.93 30.81 30.85 1.9K
13:59 30.78 30.78 30.78 30.78 0.8K
14:00 30.85 31.09 30.81 31.03 7.9K
14:01 31.00 31.02 31.00 31.02 3.4K
14:02 30.77 30.77 30.77 30.77 0.9K
14:03 30.90 30.90 30.76 30.78 2.6K
14:04 30.88 31.06 30.88 30.94 13.0K
14:05 30.91 30.99 30.91 30.92 3.2K
14:06 30.95 31.09 30.90 31.09 7.3K
14:07 31.03 31.11 31.03 31.11 5.6K
14:08 31.20 31.25 31.17 31.17 5.6K
14:09 31.08 31.10 31.01 31.10 3.5K
14:10 31.15 31.15 30.99 31.00 3.4K
14:11 30.94 31.10 30.94 31.10 1.3K
14:12 31.05 31.05 31.00 31.02 3.4K
14:13 30.98 30.98 30.98 30.98 1.3K
14:14 30.98 31.02 30.97 31.02 8.2K
14:15 30.95 31.03 30.95 31.03 5.3K
14:16 31.00 31.00 31.00 31.00 1.9K
14:17 30.97 31.00 30.97 31.00 1.5K
14:18 31.00 31.00 30.97 30.97 14.8K
14:19 30.89 30.93 30.88 30.88 3.6K
14:20 30.95 30.95 30.89 30.95 5.4K
14:22 30.95 30.95 30.95 30.95 0.3K
14:23 30.98 31.05 30.98 31.01 20.4K
14:24 31.00 31.06 30.99 31.00 2.0K
14:25 30.99 30.99 30.99 30.99 0.4K
14:26 31.02 31.02 30.90 30.90 0.7K
14:27 30.97 31.11 30.97 31.11 3.8K
14:28 31.18 31.41 31.16 31.41 13.7K
14:29 31.41 31.41 31.41 31.41 0.8K
14:30 31.38 31.38 31.38 31.38 1.5K
14:31 31.40 31.41 31.40 31.41 2.8K
14:32 31.41 31.64 31.41 31.53 40.2K
14:33 31.58 31.64 31.58 31.62 3.9K
14:34 31.55 31.69 31.55 31.63 1.8K
14:35 31.55 31.55 31.30 31.33 9.3K
14:36 31.28 31.32 31.24 31.24 7.7K
14:38 31.24 31.38 31.24 31.38 5.0K
14:39 31.35 31.35 31.32 31.32 4.6K
14:40 31.25 31.34 31.25 31.34 1.4K
14:41 31.31 31.40 31.26 31.40 5.4K
14:42 31.51 31.51 31.51 31.51 0.5K
14:43 31.47 31.47 31.37 31.37 1.2K
14:44 31.37 31.37 31.30 31.30 3.2K
14:45 31.22 31.23 31.20 31.23 2.7K
14:46 31.30 31.30 31.20 31.30 2.7K
14:47 31.35 31.35 31.34 31.34 1.5K
14:48 31.23 31.23 31.07 31.07 3.7K
14:49 31.03 31.14 30.99 31.14 4.0K
14:50 31.13 31.13 31.12 31.12 0.7K
14:51 31.05 31.05 30.99 31.00 1.6K
14:52 30.98 30.98 30.94 30.94 1.7K
14:53 30.90 30.90 30.84 30.84 2.0K
14:54 30.82 30.82 30.82 30.82 0.4K
14:55 30.76 30.76 30.76 30.76 1.3K
14:56 30.76 30.76 30.76 30.76 2.8K
14:57 30.67 30.67 30.62 30.62 1.7K
14:58 30.64 30.72 30.63 30.72 6.3K
14:59 30.74 30.74 30.70 30.73 1.3K
15:00 30.70 30.71 30.70 30.71 1.0K
15:01 30.70 30.79 30.70 30.72 5.7K
15:02 30.83 31.10 30.83 31.10 8.0K
15:03 31.10 31.10 31.10 31.10 1.7K
15:04 31.10 31.10 31.10 31.10 2.2K
15:05 31.22 31.22 31.10 31.16 3.9K
15:06 31.16 31.16 31.12 31.12 0.5K
15:07 31.23 31.25 31.23 31.25 4.5K
15:08 31.30 31.30 31.30 31.30 1.8K
15:09 31.36 31.36 31.36 31.36 0.3K
15:10 31.29 31.39 31.29 31.39 2.0K
15:11 31.39 31.43 31.39 31.43 0.5K
15:12 31.32 31.42 31.20 31.20 8.1K
15:13 31.25 31.25 31.17 31.23 3.0K
15:14 31.34 31.34 31.34 31.34 1.1K
15:15 31.30 31.43 31.27 31.27 2.5K
15:16 31.24 31.29 31.24 31.29 1.0K
15:17 31.23 31.30 31.23 31.30 3.8K
15:19 31.27 31.28 31.24 31.24 5.7K
15:20 31.26 31.27 31.21 31.27 9.3K
15:21 31.23 31.31 31.23 31.28 18.3K
15:22 31.28 31.28 31.28 31.28 2.8K
15:23 31.42 31.42 31.36 31.36 7.5K
15:24 31.32 31.45 31.30 31.31 26.4K
15:25 31.39 31.40 31.31 31.40 2.7K
15:26 31.36 31.36 31.31 31.31 5.2K
15:27 31.40 31.57 31.36 31.49 8.8K
15:28 31.49 31.49 31.38 31.43 5.6K
15:29 31.43 31.44 31.38 31.43 6.6K
15:30 31.40 31.55 31.37 31.44 10.9K
15:31 31.47 31.47 31.42 31.43 2.4K
15:32 31.41 31.47 31.41 31.43 4.2K
15:33 31.47 31.54 31.43 31.52 6.6K
15:34 31.54 31.54 31.44 31.54 3.1K
15:35 31.49 31.52 31.48 31.48 5.3K
15:36 31.60 31.64 31.46 31.46 11.9K
15:37 31.46 31.59 31.46 31.55 3.5K
15:38 31.54 31.58 31.54 31.54 5.8K
15:39 31.54 31.62 31.51 31.62 7.4K
15:40 31.63 31.63 31.58 31.60 6.8K
15:41 31.62 31.63 31.60 31.63 5.2K
15:42 31.59 31.60 31.56 31.58 6.6K
15:43 31.57 31.61 31.57 31.60 3.8K
15:44 31.62 31.62 31.57 31.59 2.5K
15:45 31.62 31.62 31.42 31.49 6.8K
15:46 31.69 31.74 31.68 31.74 15.9K
15:47 31.75 31.88 31.66 31.70 87.8K
15:48 31.70 31.74 31.70 31.74 9.0K
15:49 31.76 31.80 31.69 31.69 12.0K
15:50 31.69 31.72 31.68 31.68 4.4K
15:51 31.68 31.70 31.66 31.70 13.4K
15:52 31.69 31.70 31.67 31.67 5.1K
15:53 31.69 31.92 31.69 31.87 31.5K
15:54 31.89 31.96 31.84 31.84 49.7K
15:55 31.84 31.97 31.79 31.82 40.7K
15:56 31.81 31.94 31.75 31.92 43.6K
15:57 31.95 31.95 31.83 31.87 28.2K
15:58 31.86 32.05 31.86 32.00 52.9K
15:59 32.00 32.04 31.94 31.94 150.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar