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 37.65 37.83 37.65 37.83 15.8K
09:31 37.80 37.80 37.69 37.69 2.1K
09:32 37.62 37.62 37.03 37.03 3.3K
09:33 37.25 37.27 37.25 37.27 0.7K
09:34 37.41 37.41 37.00 37.00 3.3K
09:35 37.08 37.30 37.03 37.30 3.6K
09:36 37.21 37.62 37.05 37.62 2.5K
09:37 37.26 37.26 37.26 37.26 0.5K
09:39 37.05 37.60 37.05 37.60 0.5K
09:41 37.85 37.85 37.55 37.55 0.6K
09:42 37.26 37.79 37.26 37.79 4.3K
09:43 37.28 37.36 37.28 37.36 0.3K
09:44 37.25 37.28 37.13 37.13 3.0K
09:45 37.59 37.59 37.59 37.59 0.3K
09:46 37.63 37.63 37.63 37.63 0.3K
09:47 37.64 37.64 37.64 37.64 0.4K
09:48 37.61 37.68 37.30 37.30 1.2K
09:49 37.26 37.28 37.25 37.25 1.4K
09:50 37.28 37.28 37.28 37.28 0.4K
09:51 37.30 37.30 37.21 37.21 2.3K
09:52 37.36 37.36 37.35 37.35 0.7K
09:54 37.54 37.54 37.40 37.40 7.6K
09:58 37.26 37.26 37.26 37.26 0.4K
09:59 37.33 37.33 37.30 37.30 3.6K
10:00 37.44 37.44 37.44 37.44 0.8K
10:02 37.26 37.26 37.26 37.26 0.3K
10:03 37.29 37.29 37.29 37.29 2.6K
10:04 37.26 37.38 37.26 37.38 1.0K
10:05 37.41 37.41 37.41 37.41 1.0K
10:06 37.40 37.61 37.40 37.58 4.4K
10:07 37.58 37.75 37.58 37.67 1.7K
10:08 37.58 37.60 37.50 37.50 2.9K
10:09 37.85 37.85 37.67 37.67 0.6K
10:10 37.68 37.68 37.68 37.68 0.3K
10:11 37.84 37.84 37.84 37.84 0.7K
10:14 37.77 37.77 37.73 37.73 0.7K
10:15 37.63 37.63 37.63 37.63 0.5K
10:16 37.71 37.71 37.71 37.71 0.2K
10:17 37.72 37.72 37.72 37.72 1.3K
10:18 37.68 37.76 37.68 37.76 1.4K
10:19 38.06 38.06 38.06 38.06 0.5K
10:24 38.00 38.00 38.00 38.00 0.5K
10:28 37.86 37.86 37.72 37.72 1.5K
10:29 37.75 37.75 37.65 37.65 0.7K
10:30 37.55 37.70 37.55 37.70 0.8K
10:32 37.81 37.81 37.81 37.81 0.3K
10:33 37.81 37.81 37.81 37.81 0.2K
10:35 37.64 37.64 37.64 37.64 0.2K
10:36 37.53 37.53 37.18 37.25 11.4K
10:37 37.16 37.16 37.16 37.16 0.7K
10:38 37.31 37.31 37.31 37.31 0.5K
10:39 37.22 37.22 37.20 37.20 0.4K
10:41 37.28 37.28 37.28 37.28 0.6K
10:42 37.27 37.27 37.27 37.27 0.7K
10:45 37.09 37.09 37.09 37.09 1.8K
10:46 37.00 37.05 36.80 36.80 3.3K
10:47 36.78 36.83 36.75 36.75 1.5K
10:48 36.80 36.80 36.80 36.80 2.2K
10:50 36.70 36.80 36.70 36.80 5.8K
10:51 36.85 36.89 36.85 36.88 2.6K
10:52 36.69 36.69 36.69 36.69 10.0K
10:53 36.77 36.77 36.73 36.73 0.3K
10:54 36.76 36.76 36.76 36.76 0.6K
10:56 36.78 36.78 36.78 36.78 3.9K
10:57 36.77 36.77 36.77 36.77 6.0K
10:58 36.58 36.58 36.58 36.58 1.3K
10:59 36.33 36.33 36.27 36.27 22.4K
11:00 36.26 36.26 36.20 36.20 1.8K
11:01 36.20 36.20 36.20 36.20 0.7K
11:02 36.27 36.38 36.27 36.38 0.5K
11:03 36.38 36.38 36.32 36.32 1.1K
11:04 36.33 36.43 36.33 36.43 1.8K
11:05 36.46 36.46 36.46 36.46 0.3K
11:06 36.54 36.55 36.54 36.55 2.3K
11:07 36.48 36.48 36.40 36.40 4.6K
11:08 36.40 36.46 36.38 36.38 2.8K
11:09 36.47 36.47 36.47 36.47 0.2K
11:10 36.42 36.43 36.38 36.38 1.6K
11:11 36.25 36.25 36.21 36.21 1.2K
11:12 36.38 36.38 36.32 36.32 4.3K
11:13 36.21 36.21 36.21 36.21 0.2K
11:14 36.27 36.30 36.27 36.30 0.5K
11:15 36.30 36.39 36.29 36.39 2.9K
11:16 36.30 36.30 36.25 36.25 1.1K
11:17 36.32 36.44 36.32 36.44 0.9K
11:19 36.46 36.55 36.46 36.55 0.9K
11:21 36.60 36.60 36.57 36.57 0.9K
11:25 36.74 36.74 36.74 36.74 0.2K
11:26 36.65 36.65 36.65 36.65 0.8K
11:28 36.90 36.90 36.90 36.90 0.7K
11:29 36.84 36.84 36.84 36.84 1.5K
11:31 36.83 36.83 36.83 36.83 0.5K
11:32 36.98 36.98 36.93 36.93 0.3K
11:33 37.03 37.03 36.94 36.94 0.5K
11:34 36.94 36.94 36.94 36.94 0.3K
11:35 37.00 37.00 37.00 37.00 0.3K
11:37 36.95 36.95 36.95 36.95 0.7K
11:38 36.85 36.85 36.85 36.85 0.2K
11:39 36.83 36.85 36.83 36.85 0.2K
11:40 36.65 36.65 36.65 36.65 3.6K
11:43 36.54 36.54 36.54 36.54 1.0K
11:44 36.21 36.21 36.21 36.21 0.2K
11:45 36.68 36.68 36.68 36.68 0.2K
11:46 36.66 36.66 36.57 36.57 0.9K
11:48 36.67 36.73 36.67 36.73 1.8K
11:49 36.71 36.71 36.63 36.63 1.0K
11:51 36.80 36.80 36.80 36.80 1.0K
11:55 36.78 36.78 36.78 36.78 0.5K
11:58 36.80 36.80 36.80 36.80 1.5K
11:59 36.94 36.94 36.94 36.94 0.1K
12:00 36.94 36.94 36.94 36.94 0.2K
12:02 36.94 36.94 36.94 36.94 0.7K
12:03 36.89 36.89 36.89 36.89 0.7K
12:05 36.89 36.89 36.89 36.89 0.4K
12:06 36.94 36.94 36.92 36.92 0.5K
12:08 37.02 37.02 37.02 37.02 0.6K
12:09 36.88 36.88 36.88 36.88 1.2K
12:11 37.02 37.02 37.02 37.02 0.6K
12:13 37.02 37.02 37.02 37.02 1.5K
12:14 37.06 37.06 37.06 37.06 0.8K
12:17 37.12 37.12 37.12 37.12 0.8K
12:19 37.18 37.20 37.14 37.14 1.3K
12:20 37.14 37.14 37.12 37.12 2.0K
12:21 37.04 37.04 37.04 37.04 1.3K
12:25 37.13 37.13 37.13 37.13 0.3K
12:27 37.04 37.04 37.04 37.04 0.5K
12:28 37.04 37.08 37.04 37.08 1.6K
12:29 37.08 37.08 37.08 37.08 0.1K
12:30 37.02 37.02 37.02 37.02 1.0K
12:31 36.94 36.94 36.94 36.94 0.2K
12:32 36.88 36.88 36.80 36.80 6.0K
12:34 36.86 36.86 36.86 36.86 1.6K
12:39 36.62 36.62 36.62 36.62 5.3K
12:40 36.75 36.75 36.68 36.74 0.5K
12:41 36.76 36.76 36.76 36.76 0.6K
12:42 36.68 36.68 36.68 36.68 0.4K
12:43 36.63 36.63 36.63 36.63 0.2K
12:44 36.61 36.61 36.61 36.61 0.3K
12:45 36.61 36.61 36.61 36.61 0.7K
12:46 36.51 36.51 36.51 36.51 0.8K
12:48 36.43 36.54 36.43 36.54 2.8K
12:52 36.63 36.63 36.63 36.63 0.5K
12:53 36.40 36.60 36.40 36.60 0.7K
12:54 36.43 36.43 36.43 36.43 1.3K
12:56 36.37 36.37 36.37 36.37 2.2K
12:57 36.21 36.21 36.21 36.21 1.1K
12:59 36.21 36.21 36.21 36.21 2.0K
13:00 36.27 36.27 36.27 36.27 1.1K
13:01 36.33 36.33 36.33 36.33 0.5K
13:03 36.33 36.35 36.33 36.35 1.4K
13:04 36.42 36.42 36.42 36.42 2.0K
13:09 36.37 36.46 36.37 36.46 0.5K
13:10 36.38 36.38 36.38 36.38 1.0K
13:11 36.43 36.43 36.42 36.42 0.7K
13:12 36.47 36.51 36.45 36.51 4.5K
13:13 36.51 36.51 36.51 36.51 0.5K
13:14 36.56 36.56 36.56 36.56 0.4K
13:16 36.56 36.57 36.56 36.57 0.5K
13:18 36.59 36.59 36.59 36.59 0.2K
13:19 36.66 36.66 36.66 36.66 1.4K
13:21 36.64 36.66 36.64 36.66 0.3K
13:22 36.57 36.57 36.57 36.57 0.3K
13:24 36.70 36.70 36.67 36.67 1.5K
13:26 36.74 36.74 36.68 36.68 0.8K
13:27 36.66 36.66 36.66 36.66 0.5K
13:29 36.66 36.66 36.66 36.66 2.5K
13:30 36.68 36.68 36.66 36.66 0.3K
13:31 36.62 36.66 36.62 36.66 2.5K
13:33 36.66 36.66 36.65 36.65 0.7K
13:34 36.69 36.73 36.61 36.73 0.9K
13:35 36.73 36.77 36.73 36.77 1.3K
13:36 36.81 36.85 36.76 36.85 2.5K
13:38 36.77 36.77 36.77 36.77 0.8K
13:45 36.74 36.74 36.67 36.67 0.9K
13:46 36.67 36.67 36.67 36.67 0.7K
13:47 36.64 36.64 36.64 36.64 1.8K
13:48 36.60 36.60 36.60 36.60 0.5K
13:49 36.68 36.68 36.68 36.68 0.6K
13:50 36.73 36.73 36.73 36.73 0.2K
13:51 36.75 36.75 36.68 36.68 1.3K
13:55 36.71 36.71 36.70 36.71 0.9K
13:56 36.70 36.70 36.70 36.70 0.7K
13:58 36.70 36.70 36.70 36.70 0.4K
14:01 36.78 36.78 36.70 36.70 1.3K
14:02 36.76 36.80 36.76 36.76 1.5K
14:05 36.76 36.78 36.76 36.78 2.7K
14:06 36.78 36.81 36.78 36.78 5.4K
14:07 36.86 36.86 36.84 36.84 4.2K
14:09 36.82 36.82 36.82 36.82 0.2K
14:10 37.07 37.15 37.07 37.15 5.0K
14:11 37.15 37.15 37.01 37.01 1.6K
14:13 37.16 37.16 37.16 37.16 0.3K
14:14 37.17 37.17 37.17 37.17 0.5K
14:15 37.25 37.25 37.25 37.25 0.8K
14:18 37.26 37.26 37.26 37.26 1.5K
14:19 37.22 37.22 37.22 37.22 1.3K
14:20 37.25 37.25 37.24 37.24 0.4K
14:21 37.21 37.21 37.21 37.21 1.0K
14:22 37.10 37.10 37.01 37.01 0.7K
14:23 37.10 37.10 37.10 37.10 0.5K
14:25 37.09 37.09 37.09 37.09 0.6K
14:29 36.82 36.82 36.82 36.82 0.5K
14:31 36.98 36.98 36.98 36.98 0.1K
14:32 36.99 36.99 36.99 36.99 1.9K
14:43 37.11 37.11 36.96 36.96 3.3K
14:46 37.02 37.02 37.02 37.02 0.6K
14:49 37.09 37.09 37.09 37.09 0.1K
14:50 37.10 37.18 37.10 37.18 0.9K
14:52 36.98 36.98 36.98 36.98 2.0K
14:55 37.08 37.08 37.08 37.08 0.6K
14:56 36.92 36.92 36.85 36.85 1.4K
14:57 36.88 36.89 36.88 36.89 0.5K
14:58 36.85 36.85 36.83 36.83 0.5K
14:59 36.72 36.82 36.72 36.82 1.0K
15:00 36.70 36.70 36.57 36.57 1.8K
15:01 36.54 36.54 36.54 36.54 0.9K
15:03 36.48 36.48 36.48 36.48 1.4K
15:09 36.31 36.31 36.31 36.31 3.3K
15:10 36.36 36.36 36.29 36.35 0.7K
15:11 36.35 36.41 36.35 36.41 1.7K
15:12 36.29 36.30 36.25 36.25 3.4K
15:13 36.23 36.25 36.23 36.25 1.1K
15:14 36.25 36.25 36.25 36.25 0.2K
15:15 36.25 36.30 36.25 36.30 2.1K
15:16 36.28 36.35 36.28 36.28 0.8K
15:17 36.20 36.20 36.08 36.08 1.1K
15:18 36.04 36.04 36.04 36.04 0.3K
15:19 36.13 36.13 36.07 36.10 2.7K
15:21 36.12 36.12 36.12 36.12 0.5K
15:22 36.12 36.12 36.12 36.12 1.0K
15:23 36.12 36.12 36.12 36.12 0.8K
15:24 36.14 36.14 36.12 36.12 1.8K
15:25 36.18 36.18 36.16 36.16 0.8K
15:26 36.13 36.13 36.13 36.13 2.9K
15:28 36.08 36.08 36.08 36.08 0.2K
15:29 36.01 36.08 36.01 36.04 1.8K
15:30 36.07 36.07 36.07 36.07 1.0K
15:31 36.00 36.07 36.00 36.07 0.4K
15:32 36.06 36.06 35.85 35.85 3.4K
15:33 35.92 35.92 35.92 35.92 4.8K
15:34 35.92 35.92 35.92 35.92 0.6K
15:36 35.83 35.89 35.83 35.86 2.9K
15:37 35.90 35.90 35.81 35.82 2.8K
15:38 35.85 35.87 35.85 35.87 0.6K
15:39 35.83 35.83 35.83 35.83 0.2K
15:40 35.84 35.84 35.71 35.71 5.0K
15:41 35.72 35.79 35.72 35.79 0.6K
15:42 35.76 35.76 35.75 35.75 3.0K
15:43 35.80 35.80 35.76 35.76 0.9K
15:44 35.76 35.89 35.75 35.89 7.9K
15:45 35.85 35.85 35.85 35.85 0.6K
15:46 35.92 35.92 35.92 35.92 1.6K
15:47 35.90 35.92 35.82 35.90 2.5K
15:49 35.82 35.82 35.82 35.82 1.9K
15:50 35.75 35.75 35.69 35.69 3.6K
15:51 35.69 35.71 35.60 35.60 2.9K
15:52 35.62 35.79 35.59 35.69 3.0K
15:53 35.69 35.79 35.68 35.69 5.4K
15:54 35.69 35.70 35.66 35.66 4.0K
15:55 35.69 35.78 35.69 35.71 20.4K
15:56 35.64 35.64 35.58 35.61 9.1K
15:57 35.64 35.67 35.60 35.64 14.6K
15:58 35.62 35.62 35.49 35.49 15.3K
15:59 35.53 35.53 35.38 35.42 115.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar