Semler Scientific Inc (SMLR)

SMLR
🏛️ Vereinigte Staaten →
29.24
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:30 44.42 44.42 43.44 43.44 30.4K
09:31 43.44 44.49 43.25 43.25 6.6K
09:32 43.79 43.79 42.42 42.94 8.8K
09:33 42.80 42.86 42.25 42.25 16.4K
09:34 42.65 42.65 41.73 41.73 20.1K
09:35 41.74 42.56 41.74 41.80 6.1K
09:36 42.57 42.63 42.29 42.29 1.5K
09:37 42.20 42.35 42.20 42.35 14.0K
09:38 42.57 42.97 42.57 42.66 6.1K
09:39 42.52 43.16 42.52 43.16 5.0K
09:40 42.45 42.45 42.45 42.45 1.6K
09:41 42.40 42.40 42.13 42.35 0.5K
09:42 42.42 42.43 42.18 42.18 3.3K
09:43 42.17 42.55 42.11 42.18 8.3K
09:44 42.49 42.49 42.43 42.46 1.7K
09:45 42.65 42.96 42.63 42.96 1.0K
09:46 42.84 42.95 42.82 42.85 2.3K
09:48 42.97 43.34 42.97 43.34 3.5K
09:49 42.94 42.94 42.80 42.80 6.9K
09:50 43.04 43.09 43.04 43.09 2.0K
09:51 43.07 43.16 43.07 43.09 1.6K
09:52 43.12 43.40 43.12 43.27 1.5K
09:53 43.27 43.27 43.25 43.25 0.8K
09:54 43.22 43.22 43.22 43.22 1.2K
09:55 43.16 43.16 43.15 43.16 5.6K
09:56 43.28 43.28 43.28 43.28 0.8K
09:57 43.02 43.02 42.88 42.88 2.4K
09:59 42.95 42.98 42.95 42.98 1.7K
10:00 42.94 42.94 42.73 42.73 1.3K
10:01 42.86 42.86 42.76 42.76 0.8K
10:02 42.80 42.80 42.45 42.45 5.1K
10:03 42.58 42.61 42.58 42.61 3.3K
10:04 42.51 42.70 42.51 42.70 1.2K
10:06 42.69 42.69 42.66 42.66 1.1K
10:07 42.81 42.85 42.81 42.85 0.5K
10:08 42.68 42.70 42.68 42.69 4.4K
10:11 42.85 42.85 42.85 42.85 1.0K
10:13 42.96 42.99 42.70 42.99 0.8K
10:14 42.88 42.88 42.88 42.88 1.0K
10:15 42.90 42.90 42.90 42.90 3.3K
10:16 42.80 42.80 42.62 42.62 9.5K
10:17 42.42 42.42 42.42 42.42 0.3K
10:18 42.42 42.55 42.42 42.51 8.1K
10:19 42.34 42.34 42.27 42.27 10.5K
10:20 42.50 42.51 42.35 42.35 0.7K
10:21 42.16 42.35 42.16 42.16 14.8K
10:22 42.44 42.44 42.44 42.44 0.7K
10:23 41.94 41.94 41.85 41.94 9.5K
10:24 41.77 41.84 41.75 41.84 7.4K
10:25 41.85 41.85 41.64 41.64 9.8K
10:26 41.65 41.88 41.64 41.88 5.5K
10:27 41.66 41.67 41.39 41.39 12.4K
10:28 41.33 41.48 41.33 41.48 5.9K
10:29 41.49 41.61 41.38 41.61 2.8K
10:30 41.48 41.75 41.48 41.68 2.2K
10:31 41.66 41.66 41.66 41.66 0.6K
10:33 41.72 41.78 41.72 41.76 1.7K
10:34 41.64 41.64 41.58 41.58 1.0K
10:35 41.55 41.66 41.30 41.30 5.7K
10:36 41.23 41.24 41.23 41.24 4.8K
10:37 41.18 41.18 41.18 41.18 1.0K
10:38 41.10 41.28 41.02 41.08 1.2K
10:39 41.12 41.13 41.01 41.12 11.3K
10:40 41.15 41.15 41.07 41.15 1.5K
10:41 41.15 41.15 41.08 41.08 0.8K
10:42 41.22 41.36 41.22 41.36 3.4K
10:44 41.29 41.47 41.29 41.47 2.9K
10:45 41.35 41.35 41.35 41.35 1.3K
10:46 41.44 41.55 41.43 41.50 8.3K
10:47 41.37 41.37 41.37 41.37 1.3K
10:48 41.40 41.40 41.40 41.40 0.4K
10:49 41.39 41.45 41.39 41.45 1.0K
10:50 41.44 41.50 41.38 41.38 3.9K
10:51 41.49 41.49 41.15 41.26 4.4K
10:52 41.21 41.21 41.00 41.12 13.7K
10:53 41.17 41.17 41.05 41.05 0.7K
10:54 41.08 41.08 41.08 41.08 0.3K
10:55 41.21 41.24 41.15 41.23 1.4K
10:56 40.80 40.81 40.73 40.78 5.6K
10:57 40.74 41.16 40.74 41.15 16.0K
10:58 40.81 41.05 40.81 41.05 1.6K
10:59 40.97 41.05 40.90 41.05 2.0K
11:00 41.06 41.06 40.99 41.01 2.8K
11:01 41.09 41.15 41.09 41.15 2.5K
11:02 41.08 41.08 41.08 41.08 0.6K
11:03 41.14 41.15 41.08 41.12 2.3K
11:04 41.12 41.20 41.00 41.13 2.0K
11:05 41.10 41.10 41.10 41.10 0.3K
11:06 41.13 41.21 41.10 41.21 3.4K
11:07 41.27 41.29 41.16 41.16 1.5K
11:09 41.16 41.23 41.16 41.23 0.5K
11:10 41.12 41.27 41.12 41.24 2.8K
11:11 41.24 41.24 41.24 41.24 0.1K
11:12 41.20 41.42 41.20 41.38 3.0K
11:13 41.36 41.36 41.30 41.30 1.4K
11:14 41.25 41.35 41.13 41.25 1.8K
11:15 41.12 41.14 41.12 41.14 0.7K
11:16 41.25 41.25 41.15 41.15 1.2K
11:17 41.24 41.24 41.24 41.24 0.8K
11:18 41.24 41.42 41.24 41.39 1.9K
11:19 41.49 41.49 41.49 41.49 1.8K
11:20 41.49 41.50 41.49 41.50 1.2K
11:21 41.43 41.49 41.35 41.40 1.9K
11:22 41.41 41.41 41.41 41.41 0.5K
11:23 41.28 41.28 41.28 41.28 0.4K
11:25 41.48 41.70 41.48 41.70 12.5K
11:26 41.57 41.57 41.39 41.39 1.4K
11:27 41.34 41.34 41.34 41.34 0.4K
11:28 41.46 41.46 41.46 41.46 0.4K
11:29 41.52 41.61 41.44 41.56 0.8K
11:30 41.43 41.43 41.43 41.43 3.1K
11:31 41.81 41.81 41.81 41.81 2.2K
11:32 41.68 41.68 41.68 41.68 0.2K
11:33 41.65 41.65 41.65 41.65 0.5K
11:34 41.50 41.58 41.50 41.58 1.2K
11:35 41.49 41.49 41.42 41.42 1.5K
11:36 41.47 41.59 41.47 41.59 3.8K
11:37 41.45 41.45 41.36 41.36 1.1K
11:38 41.48 41.48 41.48 41.48 0.5K
11:39 41.67 41.67 41.67 41.67 6.3K
11:40 41.52 41.70 41.52 41.70 2.9K
11:42 41.76 41.76 41.76 41.76 0.2K
11:43 41.75 41.75 41.75 41.75 0.2K
11:44 41.77 42.14 41.77 42.07 6.2K
11:45 42.27 42.27 42.08 42.14 2.5K
11:47 42.14 42.27 42.14 42.27 1.4K
11:48 42.12 42.12 42.12 42.12 0.5K
11:49 42.11 42.27 42.11 42.27 0.7K
11:51 42.12 42.12 42.07 42.07 11.3K
11:52 42.12 42.12 42.12 42.12 0.2K
11:53 42.14 42.18 42.12 42.12 3.5K
11:55 42.11 42.11 42.11 42.11 0.2K
11:56 42.03 42.03 42.03 42.03 0.2K
11:57 42.04 42.07 42.04 42.07 1.2K
11:58 42.00 42.00 42.00 42.00 0.5K
11:59 42.12 42.12 42.00 42.03 2.8K
12:00 42.18 42.20 42.18 42.20 4.0K
12:01 42.15 42.15 42.15 42.15 0.1K
12:02 42.20 42.28 42.20 42.28 0.6K
12:03 42.05 42.05 42.05 42.05 0.7K
12:04 42.07 42.07 42.07 42.07 0.7K
12:06 42.34 42.34 42.34 42.34 0.1K
12:07 42.24 42.24 42.24 42.24 0.6K
12:08 42.20 42.23 42.20 42.23 1.0K
12:09 42.22 42.22 42.22 42.22 1.0K
12:10 42.06 42.06 42.06 42.06 0.4K
12:11 42.26 42.35 42.26 42.35 3.0K
12:12 42.57 42.57 42.57 42.57 9.0K
12:16 42.56 42.58 42.56 42.58 0.8K
12:17 42.50 42.50 42.33 42.33 3.5K
12:18 42.43 42.43 42.34 42.34 0.7K
12:19 42.53 42.53 42.19 42.19 4.5K
12:20 42.35 42.35 42.30 42.30 2.1K
12:22 42.60 42.60 42.40 42.40 2.9K
12:25 42.55 42.70 42.55 42.70 0.9K
12:26 42.66 42.66 42.55 42.55 1.8K
12:28 42.41 42.41 42.41 42.41 0.6K
12:32 42.49 42.49 42.49 42.50 0.5K
12:34 42.48 42.48 42.41 42.41 0.6K
12:36 42.43 42.70 42.43 42.70 5.6K
12:37 42.48 42.74 42.48 42.74 2.8K
12:38 42.95 42.95 42.81 42.81 15.5K
12:42 42.88 42.97 42.84 42.97 1.3K
12:45 43.00 43.00 42.98 42.98 0.5K
12:46 42.98 42.98 42.98 42.98 1.2K
12:47 42.91 42.91 42.91 42.91 0.5K
12:50 42.51 42.51 42.48 42.48 2.5K
12:51 42.85 42.85 42.85 42.85 0.8K
12:52 42.67 42.68 42.67 42.68 4.8K
12:53 42.70 42.70 42.70 42.70 0.4K
12:54 42.51 42.51 42.51 42.51 1.3K
12:56 42.52 42.52 42.44 42.44 1.9K
12:57 42.47 42.47 42.47 42.47 1.1K
13:00 42.54 42.54 42.54 42.54 2.0K
13:02 42.52 42.52 42.52 42.52 1.1K
13:09 42.42 42.42 42.38 42.38 1.1K
13:10 42.35 42.35 42.20 42.29 1.1K
13:11 42.39 42.39 42.39 42.39 0.8K
13:14 42.33 42.33 42.30 42.30 1.5K
13:15 42.29 42.29 42.29 42.29 0.2K
13:16 42.26 42.26 42.26 42.26 0.6K
13:19 42.28 42.39 42.28 42.35 6.9K
13:20 42.33 42.33 42.33 42.33 0.1K
13:21 42.41 42.41 42.17 42.17 3.0K
13:22 42.26 42.32 42.24 42.32 2.9K
13:24 42.29 42.29 42.29 42.29 0.7K
13:27 42.34 42.34 42.20 42.20 2.1K
13:28 42.22 42.22 42.22 42.22 0.2K
13:29 42.47 42.47 42.47 42.47 1.8K
13:30 42.51 42.51 42.51 42.51 4.7K
13:33 42.51 42.51 42.44 42.44 0.5K
13:34 42.53 42.53 42.39 42.45 1.7K
13:35 42.40 42.40 42.40 42.40 0.4K
13:36 42.22 42.40 42.22 42.30 1.3K
13:37 42.43 42.49 42.43 42.46 2.5K
13:38 42.51 42.51 42.51 42.51 0.3K
13:40 42.50 42.50 42.50 42.50 0.7K
13:43 42.47 42.47 42.47 42.47 1.8K
13:46 42.52 42.52 42.52 42.52 0.1K
13:47 42.54 42.54 42.51 42.51 1.7K
13:49 42.48 42.48 42.48 42.48 1.0K
13:50 42.36 42.36 42.36 42.36 1.2K
13:52 42.42 42.45 42.42 42.45 0.9K
13:53 42.45 42.45 42.45 42.45 0.5K
13:54 42.47 42.47 42.47 42.47 3.8K
13:58 42.65 42.70 42.65 42.66 5.7K
13:59 42.75 42.75 42.75 42.75 0.3K
14:01 42.70 42.70 42.70 42.70 0.2K
14:04 42.69 42.69 42.69 42.69 0.5K
14:08 42.68 42.70 42.68 42.70 2.9K
14:10 42.84 42.89 42.79 42.80 1.9K
14:11 42.79 42.79 42.75 42.75 1.2K
14:13 42.61 42.61 42.61 42.61 1.7K
14:14 42.53 42.58 42.53 42.58 1.6K
14:17 42.50 42.50 42.50 42.50 0.8K
14:19 42.54 42.54 42.54 42.54 1.0K
14:23 42.60 42.60 42.60 42.60 0.9K
14:24 42.49 42.49 42.43 42.43 1.2K
14:25 42.31 42.31 42.31 42.31 0.5K
14:26 42.30 42.30 42.30 42.30 0.6K
14:29 42.07 42.07 42.07 42.07 0.1K
14:31 42.11 42.11 42.10 42.10 1.0K
14:32 42.00 42.00 42.00 42.00 0.9K
14:33 42.09 42.09 41.97 41.97 0.6K
14:34 41.90 41.90 41.90 41.90 0.2K
14:35 41.86 41.86 41.58 41.58 5.1K
14:36 41.51 41.70 41.51 41.70 7.9K
14:37 41.72 41.72 41.62 41.69 0.9K
14:38 41.70 41.70 41.70 41.70 1.8K
14:39 41.76 41.76 41.76 41.76 1.3K
14:40 41.79 41.79 41.78 41.78 1.6K
14:41 41.78 41.78 41.49 41.49 4.5K
14:42 41.48 41.48 41.40 41.40 3.3K
14:43 41.40 41.57 41.40 41.57 4.4K
14:44 41.64 41.64 41.64 41.64 1.1K
14:45 41.50 41.66 41.50 41.66 3.8K
14:46 41.59 41.59 41.52 41.52 0.6K
14:47 41.59 41.59 41.43 41.43 0.4K
14:48 41.59 41.59 41.59 41.59 0.5K
14:49 41.76 41.76 41.59 41.73 5.1K
14:50 41.58 41.58 41.42 41.53 0.9K
14:51 41.56 41.56 41.56 41.56 0.1K
14:52 41.54 41.54 41.52 41.52 0.8K
14:53 41.52 41.52 41.51 41.51 0.4K
14:54 41.53 41.53 41.53 41.53 0.8K
14:55 41.51 41.63 41.51 41.63 1.0K
14:56 41.63 41.72 41.52 41.71 12.2K
14:57 41.81 41.81 41.81 41.81 0.6K
15:00 41.80 41.80 41.80 41.80 0.1K
15:01 41.66 41.83 41.66 41.83 0.6K
15:02 41.59 41.59 41.59 41.59 0.6K
15:03 41.77 41.97 41.77 41.97 1.6K
15:04 41.65 41.82 41.65 41.80 0.7K
15:05 41.70 41.76 41.70 41.76 0.5K
15:07 41.90 41.90 41.90 41.90 0.2K
15:08 41.86 41.86 41.86 41.86 0.1K
15:09 41.93 41.93 41.93 41.93 0.4K
15:10 41.86 41.86 41.85 41.85 0.9K
15:13 41.85 42.00 41.85 42.00 0.5K
15:14 41.91 41.91 41.81 41.81 0.9K
15:15 41.84 41.84 41.84 41.84 0.7K
15:16 41.84 41.84 41.84 41.84 1.3K
15:17 41.85 41.85 41.78 41.78 1.5K
15:19 41.84 41.84 41.84 41.84 3.1K
15:20 42.12 42.12 42.12 42.12 1.0K
15:21 42.00 42.07 42.00 42.07 0.4K
15:22 42.07 42.07 42.00 42.00 0.2K
15:23 42.00 42.00 41.96 41.96 1.2K
15:25 41.93 41.93 41.93 41.93 0.2K
15:26 41.97 41.97 41.97 41.97 0.9K
15:27 41.92 42.08 41.91 42.08 1.0K
15:29 42.00 42.00 42.00 42.00 1.5K
15:31 42.26 42.26 42.26 42.26 0.9K
15:32 42.27 42.27 42.16 42.16 0.5K
15:33 42.26 42.26 42.26 42.26 3.0K
15:34 42.21 42.21 42.21 42.21 1.9K
15:35 42.20 42.26 42.20 42.26 0.9K
15:36 42.14 42.34 42.14 42.34 3.0K
15:37 42.23 42.36 42.23 42.27 2.1K
15:38 42.17 42.17 42.17 42.17 0.2K
15:39 42.27 42.34 42.27 42.34 0.8K
15:40 42.27 42.27 42.27 42.27 0.7K
15:42 42.40 42.40 42.30 42.39 11.1K
15:43 42.40 42.40 42.28 42.28 2.0K
15:44 42.33 42.37 42.31 42.31 1.2K
15:45 42.33 42.33 42.33 42.33 0.7K
15:46 42.21 42.21 42.21 42.21 0.6K
15:47 42.25 42.25 42.25 42.25 0.8K
15:48 42.29 42.30 42.29 42.30 0.9K
15:49 42.31 42.31 42.31 42.31 1.5K
15:50 42.23 42.23 42.10 42.10 2.6K
15:51 42.19 42.19 42.05 42.05 4.4K
15:52 42.05 42.06 42.01 42.01 2.4K
15:53 42.28 42.28 42.28 42.28 1.9K
15:54 42.05 42.05 42.05 42.05 0.4K
15:55 42.04 42.33 42.04 42.23 7.4K
15:56 42.10 42.17 42.10 42.17 4.9K
15:57 42.15 42.15 42.10 42.14 8.8K
15:58 42.17 42.27 42.17 42.19 9.3K
15:59 42.20 42.28 42.17 42.18 76.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar