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 41.76 41.76 41.02 41.40 54.7K
09:31 41.08 42.19 41.08 41.78 8.4K
09:32 42.19 42.78 42.16 42.78 12.1K
09:33 42.90 43.31 42.90 43.00 18.1K
09:34 43.25 43.59 43.16 43.45 15.6K
09:35 43.27 44.00 43.27 43.98 23.4K
09:36 43.70 43.70 42.77 42.77 12.1K
09:37 42.57 43.04 42.57 42.88 4.4K
09:38 42.60 42.84 42.57 42.64 4.8K
09:39 42.64 42.66 42.42 42.42 6.8K
09:40 42.43 42.72 42.41 42.72 3.8K
09:42 42.91 43.50 42.73 43.33 7.1K
09:43 43.35 43.35 43.28 43.31 2.4K
09:44 43.58 43.85 43.35 43.40 2.6K
09:45 43.62 43.85 43.62 43.81 11.9K
09:46 43.85 43.85 43.62 43.62 3.5K
09:47 43.58 43.72 43.58 43.72 1.6K
09:48 43.59 43.90 43.59 43.89 5.5K
09:49 43.84 43.84 43.67 43.71 2.7K
09:50 43.72 43.86 43.71 43.71 8.3K
09:51 43.58 43.58 43.35 43.35 4.2K
09:52 43.34 43.36 42.90 42.97 9.7K
09:53 42.96 43.06 42.80 42.80 4.5K
09:54 42.80 42.80 42.60 42.60 4.0K
09:55 42.74 42.74 42.58 42.58 1.0K
09:56 42.58 42.61 42.58 42.61 0.4K
09:57 42.66 42.66 42.50 42.50 1.7K
09:58 42.51 42.73 42.51 42.63 5.7K
09:59 42.97 42.97 42.75 42.75 2.3K
10:00 42.84 42.84 42.74 42.74 6.1K
10:01 42.68 42.75 42.68 42.75 1.8K
10:02 42.79 42.79 42.79 42.79 0.9K
10:03 42.60 42.97 42.60 42.75 3.3K
10:04 42.75 42.99 42.60 42.76 1.9K
10:05 42.53 42.90 42.53 42.72 1.8K
10:06 42.72 42.72 42.62 42.62 1.0K
10:07 42.90 42.90 42.73 42.73 3.6K
10:08 42.57 42.84 42.30 42.30 10.3K
10:09 42.28 42.42 42.28 42.42 2.1K
10:10 42.73 42.73 42.01 42.01 2.9K
10:11 42.03 42.18 42.01 42.17 1.8K
10:12 41.88 42.27 41.88 42.27 7.2K
10:13 42.13 42.13 42.11 42.13 1.4K
10:15 41.86 41.87 41.86 41.87 0.5K
10:16 41.83 41.83 41.83 41.83 6.7K
10:18 41.64 41.83 41.64 41.70 4.6K
10:19 41.85 41.99 41.79 41.99 1.1K
10:21 41.80 41.88 41.62 41.71 4.9K
10:22 41.98 41.98 41.70 41.80 2.5K
10:23 41.86 42.37 41.86 42.09 21.7K
10:24 42.09 42.09 41.89 41.89 2.5K
10:26 42.01 42.49 41.95 42.49 5.5K
10:27 42.51 42.88 42.51 42.88 3.2K
10:28 42.86 42.90 42.81 42.90 5.4K
10:29 42.87 42.87 42.75 42.80 1.5K
10:30 42.74 42.74 42.66 42.66 0.6K
10:31 42.66 42.70 42.61 42.61 2.1K
10:32 42.34 42.55 42.34 42.50 1.5K
10:33 42.51 42.51 42.21 42.21 1.4K
10:34 42.53 42.53 42.13 42.13 1.4K
10:35 42.50 42.50 42.50 42.50 1.6K
10:36 42.76 42.90 42.76 42.76 2.8K
10:37 42.79 42.96 42.79 42.96 2.3K
10:38 42.83 42.83 42.83 42.83 6.9K
10:39 42.73 42.73 42.73 42.73 3.8K
10:41 42.63 42.63 42.63 42.63 1.5K
10:42 42.68 42.68 42.67 42.67 1.4K
10:43 42.82 42.82 42.82 42.82 0.6K
10:44 42.90 42.90 42.90 42.90 1.1K
10:45 42.75 42.75 42.56 42.60 1.0K
10:46 42.71 42.71 42.71 42.71 0.9K
10:47 42.72 42.72 42.72 42.72 0.3K
10:48 42.79 42.83 42.75 42.83 0.6K
10:49 42.77 42.77 42.77 42.77 0.3K
10:50 42.71 42.71 42.71 42.71 1.2K
10:51 42.71 42.72 42.71 42.72 2.9K
10:52 42.83 42.83 42.45 42.45 3.0K
10:53 42.56 42.56 42.40 42.40 1.7K
10:54 42.40 42.47 42.29 42.45 1.6K
10:55 42.29 42.29 42.15 42.15 1.8K
10:56 42.09 42.09 42.09 42.09 2.2K
10:57 42.12 42.20 42.12 42.20 1.1K
10:58 42.19 42.19 42.19 42.19 2.3K
10:59 42.26 42.26 42.19 42.19 1.6K
11:00 42.28 42.28 42.23 42.23 2.2K
11:01 42.27 42.27 42.27 42.27 0.6K
11:02 42.10 42.28 42.10 42.28 1.5K
11:03 42.21 42.21 42.21 42.21 1.5K
11:04 42.37 42.38 42.37 42.38 0.6K
11:06 42.50 42.50 42.48 42.48 1.5K
11:07 42.56 42.56 42.38 42.38 1.0K
11:08 42.32 42.32 42.32 42.32 0.2K
11:09 42.45 42.45 42.40 42.40 1.8K
11:10 42.55 42.55 42.55 42.55 0.5K
11:12 42.56 42.57 42.56 42.57 0.7K
11:13 42.39 42.39 42.39 42.39 1.0K
11:15 42.29 42.37 42.29 42.37 1.8K
11:16 42.37 42.37 42.37 42.37 0.5K
11:17 42.39 42.39 42.28 42.28 1.7K
11:19 42.37 42.37 42.18 42.18 2.2K
11:20 42.29 42.29 42.29 42.29 2.2K
11:24 42.11 42.11 42.11 42.11 0.5K
11:25 42.16 42.16 42.16 42.16 0.5K
11:26 42.10 42.10 42.10 42.10 3.3K
11:28 42.10 42.10 42.03 42.08 4.4K
11:29 42.05 42.09 41.93 42.09 4.2K
11:30 42.08 42.08 42.08 42.08 2.1K
11:31 42.14 42.14 42.14 42.14 1.4K
11:32 42.31 42.31 42.15 42.15 0.5K
11:34 42.14 42.14 42.08 42.08 1.3K
11:35 42.28 42.28 42.17 42.17 0.6K
11:36 42.13 42.46 42.13 42.46 3.6K
11:41 42.58 42.58 42.58 42.58 1.8K
11:44 42.43 42.43 42.43 42.43 0.6K
11:45 42.50 42.50 42.50 42.50 1.1K
11:46 42.75 42.75 42.50 42.50 1.8K
11:47 42.55 42.55 42.55 42.55 0.5K
11:48 42.42 42.42 42.23 42.23 2.1K
11:50 42.32 42.32 42.32 42.32 0.2K
11:52 42.40 42.40 42.22 42.26 4.4K
11:53 42.22 42.22 42.22 42.22 0.5K
11:54 42.20 42.20 42.19 42.19 1.4K
11:55 42.25 42.25 42.25 42.25 4.8K
11:56 42.30 42.30 42.30 42.30 0.6K
11:57 42.41 42.41 42.41 42.41 1.2K
11:59 42.60 42.60 42.10 42.10 2.8K
12:00 42.26 42.26 42.26 42.26 0.8K
12:01 42.35 42.35 42.10 42.10 1.7K
12:03 42.30 42.39 42.30 42.39 2.3K
12:04 42.30 42.30 42.23 42.23 2.6K
12:05 42.39 42.39 42.36 42.37 1.1K
12:09 42.38 42.38 42.38 42.38 1.0K
12:13 42.44 42.44 42.44 42.44 1.0K
12:14 42.58 42.58 42.51 42.51 0.2K
12:15 42.48 42.52 42.48 42.52 0.3K
12:16 42.67 42.67 42.39 42.39 1.4K
12:18 42.45 42.45 42.45 42.45 0.5K
12:19 42.54 42.54 42.54 42.54 0.7K
12:21 42.48 42.48 42.46 42.46 0.3K
12:22 42.53 42.53 42.42 42.42 1.6K
12:23 42.42 42.42 42.42 42.42 0.3K
12:24 42.48 42.48 42.48 42.48 1.1K
12:25 42.48 42.48 42.48 42.48 0.6K
12:26 42.63 42.72 42.63 42.72 6.2K
12:28 42.74 42.74 42.74 42.74 0.9K
12:29 42.63 42.63 42.63 42.63 0.8K
12:32 42.60 42.60 42.55 42.55 2.0K
12:33 42.56 42.56 42.56 42.56 0.1K
12:34 42.57 42.57 42.57 42.57 0.2K
12:35 42.41 42.41 42.30 42.30 2.4K
12:36 42.38 42.51 42.30 42.51 4.5K
12:38 42.49 42.49 42.49 42.49 0.3K
12:39 42.42 42.70 42.42 42.70 0.3K
12:40 42.44 42.44 42.44 42.44 1.0K
12:41 42.27 42.44 42.27 42.44 0.5K
12:42 42.37 42.50 42.37 42.50 0.8K
12:44 42.50 42.50 42.50 42.50 0.4K
12:45 42.59 42.59 42.45 42.45 5.1K
12:46 42.42 42.42 42.42 42.42 0.3K
12:48 42.53 42.53 42.40 42.40 1.6K
12:50 42.38 42.38 42.38 42.38 0.1K
12:51 42.38 42.38 42.38 42.38 0.3K
12:52 42.44 42.44 42.44 42.44 0.8K
12:54 42.46 42.58 42.46 42.58 8.3K
12:55 42.86 42.86 42.75 42.75 1.2K
12:56 42.65 42.79 42.57 42.57 3.8K
12:57 42.27 42.27 42.27 42.27 0.8K
12:58 42.38 42.38 42.38 42.38 0.9K
13:02 42.40 42.64 42.40 42.64 4.7K
13:05 42.94 42.99 42.84 42.84 12.6K
13:06 42.85 42.85 42.71 42.71 1.1K
13:07 42.69 42.88 42.69 42.88 1.0K
13:08 42.87 42.87 42.87 42.87 0.2K
13:09 42.86 42.89 42.86 42.89 0.8K
13:11 42.83 42.83 42.83 42.83 0.5K
13:12 42.83 42.83 42.69 42.69 2.6K
13:14 42.73 42.73 42.73 42.73 0.1K
13:15 42.74 42.74 42.74 42.74 2.7K
13:16 42.53 42.71 42.53 42.71 1.0K
13:18 42.68 42.68 42.66 42.66 0.6K
13:19 42.69 42.69 42.69 42.69 1.2K
13:22 42.70 42.70 42.38 42.38 3.2K
13:23 42.49 42.49 42.49 42.49 0.5K
13:24 42.60 42.60 42.60 42.60 0.2K
13:25 42.52 42.60 42.52 42.60 1.4K
13:26 42.42 42.43 42.42 42.43 1.0K
13:27 42.52 42.53 42.52 42.53 1.9K
13:29 42.52 42.52 42.52 42.52 0.2K
13:30 42.53 42.64 42.53 42.58 1.6K
13:33 42.60 42.65 42.60 42.65 2.3K
13:34 42.60 42.60 42.51 42.51 3.4K
13:38 42.52 42.52 42.52 42.52 1.1K
13:42 42.58 42.58 42.58 42.58 0.4K
13:43 42.50 42.50 42.50 42.50 0.3K
13:44 42.54 42.54 42.54 42.54 1.2K
13:45 42.66 42.66 42.66 42.66 1.8K
13:48 42.63 42.63 42.63 42.63 1.8K
13:49 42.66 42.66 42.66 42.66 1.3K
13:50 42.61 42.61 42.61 42.61 0.3K
13:51 42.56 42.56 42.56 42.56 2.2K
13:52 42.72 42.72 42.67 42.67 4.0K
13:56 42.42 42.42 42.38 42.38 1.6K
13:58 42.48 42.48 42.48 42.48 0.3K
13:59 42.47 42.47 42.47 42.47 0.3K
14:00 42.39 42.39 42.39 42.39 0.3K
14:02 42.50 42.50 42.50 42.50 0.3K
14:03 42.40 42.40 42.40 42.40 1.1K
14:04 42.40 42.40 42.40 42.40 1.1K
14:10 42.38 42.42 42.38 42.42 1.7K
14:12 42.40 42.40 42.40 42.40 0.4K
14:13 42.46 42.46 42.46 42.46 1.3K
14:14 42.46 42.46 42.46 42.46 0.7K
14:16 42.40 42.54 42.40 42.54 2.0K
14:17 42.56 42.56 42.56 42.56 0.4K
14:18 42.50 42.65 42.50 42.65 1.5K
14:19 42.56 42.56 42.56 42.56 0.3K
14:20 42.46 42.46 42.46 42.46 0.6K
14:23 42.44 42.44 42.44 42.44 1.2K
14:24 42.39 42.39 42.34 42.34 1.0K
14:25 42.33 42.33 42.33 42.33 0.3K
14:26 42.37 42.37 42.37 42.37 1.4K
14:29 42.23 42.23 42.23 42.23 0.6K
14:30 42.25 42.38 42.25 42.38 2.1K
14:31 42.31 42.31 42.31 42.31 0.2K
14:32 42.33 42.38 42.24 42.38 8.2K
14:33 42.40 42.40 42.39 42.39 0.4K
14:34 42.44 42.44 42.44 42.44 1.7K
14:35 42.60 42.61 42.56 42.61 0.9K
14:36 42.59 42.60 42.59 42.60 1.4K
14:42 42.53 42.53 42.53 42.53 0.5K
14:44 42.50 42.50 42.50 42.50 0.5K
14:45 42.51 42.55 42.51 42.53 2.0K
14:46 42.68 42.68 42.68 42.68 1.2K
14:48 42.80 42.80 42.80 42.80 0.4K
14:50 42.73 42.79 42.69 42.73 3.6K
14:51 42.69 42.69 42.69 42.69 0.7K
14:52 42.80 42.80 42.66 42.69 3.5K
14:55 42.62 42.62 42.62 42.62 4.5K
14:56 42.54 42.54 42.53 42.53 5.2K
14:58 42.61 42.61 42.54 42.54 0.9K
14:59 42.50 42.58 42.50 42.58 1.7K
15:01 42.61 42.61 42.61 42.61 0.3K
15:02 42.48 42.48 42.48 42.48 1.7K
15:03 42.38 42.38 42.38 42.38 1.9K
15:04 42.44 42.44 42.44 42.44 0.3K
15:06 42.48 42.48 42.48 42.48 1.2K
15:08 42.44 42.44 42.22 42.22 3.2K
15:09 42.17 42.17 42.17 42.17 0.6K
15:10 42.12 42.12 42.12 42.12 0.6K
15:12 42.12 42.12 42.08 42.08 2.6K
15:14 42.12 42.12 42.12 42.12 0.4K
15:15 42.00 42.00 42.00 42.00 0.6K
15:18 41.90 42.01 41.90 42.01 0.7K
15:19 42.10 42.10 42.00 42.00 1.8K
15:21 41.90 41.90 41.60 41.60 3.5K
15:22 41.71 41.71 41.71 41.71 0.4K
15:23 41.79 41.79 41.79 41.79 0.9K
15:24 41.69 41.69 41.60 41.60 0.4K
15:25 41.79 41.79 41.70 41.70 2.4K
15:26 41.75 41.98 41.75 41.98 1.3K
15:27 41.86 41.98 41.73 41.73 0.7K
15:28 41.86 41.86 41.86 41.86 0.4K
15:29 41.83 41.83 41.83 41.83 0.2K
15:30 41.74 41.74 41.74 41.74 0.5K
15:31 41.81 41.81 41.81 41.81 0.8K
15:33 41.76 41.76 41.68 41.68 2.3K
15:34 41.68 41.68 41.66 41.66 2.2K
15:35 41.58 41.58 41.57 41.57 0.5K
15:36 41.44 41.44 41.36 41.36 4.6K
15:37 41.55 41.55 41.55 41.55 1.4K
15:38 41.50 41.50 41.50 41.50 0.9K
15:39 41.49 41.63 41.49 41.63 1.5K
15:40 41.64 41.81 41.64 41.81 3.1K
15:41 41.83 41.83 41.80 41.80 0.9K
15:42 41.77 41.77 41.71 41.71 1.8K
15:44 41.73 41.80 41.71 41.80 6.4K
15:45 41.98 41.98 41.97 41.98 2.8K
15:47 41.98 41.98 41.98 41.98 0.2K
15:48 41.98 42.01 41.98 42.00 2.6K
15:49 42.00 42.00 42.00 42.00 0.6K
15:50 41.92 41.97 41.70 41.70 5.3K
15:51 41.86 41.90 41.86 41.90 2.0K
15:52 41.85 41.85 41.77 41.77 1.7K
15:53 41.80 41.81 41.77 41.81 1.4K
15:54 41.83 41.86 41.79 41.79 10.5K
15:55 41.75 41.76 41.70 41.70 3.4K
15:56 41.76 41.80 41.74 41.74 7.7K
15:57 41.70 41.75 41.70 41.73 3.9K
15:58 41.73 41.80 41.69 41.80 8.8K
15:59 41.79 41.79 41.71 41.71 76.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar