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 42.80 42.80 42.46 42.46 44.5K
09:32 42.44 42.73 42.39 42.47 1.6K
09:33 42.59 42.64 42.55 42.64 13.3K
09:34 42.63 42.90 42.63 42.71 13.6K
09:35 42.60 42.60 42.60 42.60 6.4K
09:36 42.60 42.71 42.60 42.71 9.9K
09:37 42.52 42.52 42.52 42.52 0.3K
09:38 42.67 42.67 42.53 42.66 2.0K
09:39 42.57 42.57 42.57 42.57 0.5K
09:40 42.68 42.68 42.43 42.60 3.4K
09:41 42.46 42.46 42.42 42.42 1.5K
09:42 42.42 42.58 42.34 42.42 1.4K
09:43 42.45 42.64 42.45 42.45 4.7K
09:44 42.47 42.47 42.20 42.20 5.0K
09:45 42.10 42.19 42.09 42.09 9.5K
09:46 42.26 42.26 42.22 42.22 2.2K
09:47 42.14 42.14 42.02 42.02 3.6K
09:48 42.09 42.24 42.00 42.00 6.8K
09:49 41.87 41.93 41.87 41.93 3.9K
09:50 41.86 41.97 41.77 41.97 6.5K
09:51 41.86 41.96 41.80 41.80 3.3K
09:52 41.98 42.12 41.98 42.06 1.7K
09:53 42.06 42.06 42.06 42.06 0.4K
09:54 42.06 42.13 41.97 41.98 1.3K
09:55 42.13 42.29 42.13 42.29 3.9K
09:56 42.29 42.32 42.28 42.28 0.6K
09:57 42.26 42.27 42.25 42.25 0.8K
09:58 42.26 42.31 42.26 42.31 1.2K
09:59 42.29 42.35 42.29 42.35 0.5K
10:00 42.40 42.56 42.40 42.56 2.2K
10:01 42.26 42.54 42.26 42.54 0.4K
10:02 42.59 42.59 42.59 42.59 4.3K
10:03 42.53 42.53 42.27 42.27 1.9K
10:07 42.65 42.65 42.51 42.65 4.0K
10:08 42.52 42.52 42.52 42.52 1.3K
10:09 42.52 42.52 42.52 42.52 0.7K
10:11 42.77 42.77 42.77 42.77 4.4K
10:12 42.51 42.94 42.51 42.94 1.8K
10:16 42.41 42.67 42.41 42.67 3.1K
10:18 42.66 42.66 42.64 42.64 0.3K
10:19 43.00 43.19 43.00 43.19 1.5K
10:20 43.17 43.17 43.00 43.00 4.1K
10:21 43.14 43.14 43.14 43.14 0.4K
10:22 43.14 43.14 43.08 43.08 2.3K
10:23 42.99 42.99 42.83 42.83 4.1K
10:24 42.94 42.94 42.94 42.94 0.3K
10:25 42.95 42.95 42.95 42.95 2.6K
10:26 42.89 42.89 42.89 42.89 1.5K
10:29 42.62 42.81 42.62 42.81 1.4K
10:30 42.68 42.68 42.61 42.61 2.8K
10:31 42.48 42.51 42.48 42.51 2.1K
10:32 42.65 42.65 42.58 42.58 1.6K
10:33 42.58 42.58 42.58 42.58 0.3K
10:34 42.63 42.63 42.63 42.63 0.4K
10:35 42.58 42.58 42.51 42.51 1.8K
10:36 42.39 42.51 42.39 42.51 1.1K
10:37 42.51 42.54 42.51 42.54 3.9K
10:38 42.42 42.42 42.40 42.40 2.0K
10:39 42.39 42.39 42.39 42.39 1.0K
10:40 42.46 42.46 42.46 42.46 0.2K
10:41 42.46 42.46 42.42 42.42 0.5K
10:42 42.46 42.46 42.35 42.35 1.2K
10:44 42.39 42.39 42.39 42.39 4.2K
10:45 42.43 42.43 42.43 42.43 0.7K
10:47 42.57 42.57 42.57 42.57 4.9K
10:50 42.50 42.50 42.50 42.50 0.7K
10:51 42.50 42.99 42.50 42.72 2.6K
10:52 42.75 42.75 42.75 42.75 0.7K
10:54 42.50 42.50 42.49 42.49 3.3K
10:55 42.77 42.77 42.77 42.77 2.7K
10:57 42.50 42.57 42.50 42.57 8.3K
10:58 42.49 42.99 42.49 42.99 0.5K
10:59 42.56 42.80 42.56 42.80 7.6K
11:00 42.56 42.80 42.56 42.80 1.9K
11:02 42.51 42.53 42.51 42.53 0.7K
11:03 42.59 42.95 42.59 42.95 1.0K
11:04 42.94 42.94 42.82 42.82 1.9K
11:05 42.76 42.92 42.76 42.90 5.4K
11:06 42.89 42.89 42.89 42.89 4.5K
11:07 42.98 43.08 42.98 43.08 2.0K
11:08 43.15 43.15 43.15 43.15 1.5K
11:09 43.12 43.12 43.12 43.12 0.2K
11:10 43.12 43.12 43.04 43.12 1.5K
11:11 43.15 43.15 43.11 43.12 8.7K
11:12 43.15 43.33 43.15 43.33 16.6K
11:13 43.28 43.28 43.12 43.12 11.5K
11:14 43.24 43.24 43.17 43.17 7.7K
11:15 43.17 43.17 43.17 43.17 0.6K
11:16 43.03 43.03 42.83 42.92 8.1K
11:17 42.79 42.85 42.79 42.85 1.3K
11:18 42.82 42.95 42.82 42.95 1.5K
11:19 42.67 42.67 42.67 42.67 0.6K
11:20 42.69 42.70 42.68 42.70 3.7K
11:21 42.56 42.68 42.44 42.58 2.9K
11:22 42.41 42.59 42.41 42.58 6.5K
11:23 42.70 42.70 42.50 42.66 0.9K
11:24 42.69 42.69 42.69 42.69 0.8K
11:25 42.66 42.66 42.66 42.66 1.5K
11:27 42.79 42.79 42.72 42.72 0.6K
11:28 42.86 42.86 42.72 42.72 0.4K
11:29 42.77 42.77 42.77 42.77 0.4K
11:30 42.83 42.83 42.83 42.83 1.8K
11:31 42.79 42.79 42.69 42.69 2.0K
11:32 42.76 42.76 42.63 42.63 1.3K
11:33 42.61 42.61 42.51 42.51 4.1K
11:34 42.50 42.55 42.50 42.55 2.4K
11:35 42.45 42.45 42.33 42.33 0.9K
11:36 42.33 42.33 42.28 42.28 1.2K
11:37 42.30 42.30 42.30 42.30 0.6K
11:38 42.23 42.23 42.23 42.23 0.4K
11:39 42.32 42.40 42.32 42.40 1.1K
11:40 42.50 42.50 42.29 42.29 2.5K
11:42 42.67 42.67 42.67 42.67 0.6K
11:44 42.54 42.54 42.54 42.54 0.3K
11:45 42.84 42.84 42.84 42.84 0.2K
11:46 42.76 42.76 42.76 42.76 1.3K
11:47 42.76 42.76 42.76 42.76 0.5K
11:48 42.75 42.75 42.64 42.64 2.1K
11:49 42.63 42.63 42.63 42.63 0.6K
11:51 42.71 42.71 42.66 42.66 0.3K
11:52 42.60 42.60 42.50 42.50 2.5K
11:54 42.53 42.53 42.53 42.53 11.2K
11:58 42.75 42.75 42.75 42.75 0.6K
12:02 42.96 42.96 42.96 42.96 1.2K
12:04 42.91 43.07 42.91 43.07 0.8K
12:05 43.14 43.25 43.00 43.00 6.3K
12:06 43.35 43.35 43.35 43.35 0.2K
12:07 43.35 43.35 43.22 43.22 1.4K
12:08 43.26 43.26 43.26 43.26 0.4K
12:09 43.12 43.12 43.12 43.12 1.0K
12:10 43.07 43.07 43.07 43.07 0.3K
12:11 43.18 43.18 43.18 43.18 0.6K
12:13 43.18 43.18 43.17 43.17 1.1K
12:16 43.11 43.11 43.11 43.11 0.4K
12:17 43.19 43.19 43.19 43.19 0.2K
12:18 43.27 43.27 43.27 43.27 0.3K
12:19 43.19 43.33 43.19 43.33 2.6K
12:20 43.34 43.34 43.29 43.29 1.7K
12:21 43.21 43.21 43.21 43.21 0.7K
12:22 43.21 43.33 43.21 43.33 0.9K
12:24 43.16 43.33 43.16 43.33 1.5K
12:27 43.12 43.12 43.12 43.12 1.3K
12:29 43.47 43.47 43.30 43.47 0.6K
12:32 43.15 43.15 43.15 43.15 0.3K
12:33 43.47 43.47 43.47 43.47 0.2K
12:34 43.30 43.30 43.30 43.30 0.5K
12:36 43.27 43.27 43.27 43.27 0.6K
12:37 43.27 43.32 43.27 43.27 0.6K
12:38 43.46 43.46 43.35 43.35 1.3K
12:39 43.02 43.04 43.01 43.01 10.1K
12:40 42.86 42.93 42.86 42.93 1.7K
12:42 42.81 42.81 42.81 42.81 0.3K
12:44 42.81 42.81 42.80 42.80 0.4K
12:45 42.80 42.80 42.70 42.70 1.2K
12:46 42.58 42.67 42.58 42.67 1.2K
12:47 42.52 42.63 42.52 42.63 2.2K
12:48 42.57 42.57 42.53 42.53 0.7K
12:49 42.65 42.65 42.65 42.65 1.7K
12:50 42.73 42.76 42.73 42.73 1.4K
12:51 42.88 42.88 42.88 42.88 0.5K
12:52 42.76 42.76 42.76 42.76 0.1K
12:53 42.90 42.90 42.90 42.90 0.8K
12:54 42.99 42.99 42.99 42.99 0.4K
12:55 42.95 42.95 42.81 42.81 1.1K
12:56 42.95 42.95 42.95 42.95 0.7K
12:57 42.99 43.07 42.99 43.07 1.9K
12:58 43.13 43.13 43.05 43.05 0.5K
12:59 43.07 43.07 43.07 43.07 1.4K
13:00 43.20 43.20 43.13 43.13 1.9K
13:02 43.12 43.12 43.12 43.12 2.1K
13:03 43.08 43.08 43.08 43.08 0.4K
13:06 43.11 43.18 43.11 43.18 0.9K
13:09 43.08 43.12 43.08 43.12 1.0K
13:10 43.10 43.10 43.10 43.10 0.7K
13:11 43.12 43.12 43.12 43.12 2.6K
13:12 43.06 43.06 43.06 43.06 1.8K
13:13 43.10 43.10 43.10 43.10 0.2K
13:14 42.89 43.05 42.89 43.05 0.6K
13:15 43.13 43.47 43.13 43.47 1.2K
13:17 43.28 43.28 43.28 43.28 0.5K
13:20 43.28 43.28 43.28 43.28 0.6K
13:22 43.28 43.28 43.28 43.28 0.5K
13:23 43.46 43.46 43.46 43.46 2.3K
13:24 43.32 43.51 43.32 43.51 11.1K
13:25 43.62 43.62 43.62 43.62 0.5K
13:26 43.85 43.86 43.85 43.85 2.0K
13:27 44.00 44.00 43.78 43.96 6.7K
13:28 43.91 44.07 43.91 44.07 2.8K
13:30 43.82 43.94 43.82 43.88 13.0K
13:31 43.88 43.94 43.83 43.88 2.2K
13:33 43.83 43.83 43.83 43.83 0.6K
13:34 43.77 43.77 43.77 43.77 0.2K
13:35 43.91 43.91 43.91 43.91 0.2K
13:36 43.83 43.92 43.83 43.92 1.1K
13:38 43.87 43.87 43.87 43.87 1.4K
13:39 43.87 43.87 43.87 43.87 0.3K
13:40 43.86 43.86 43.86 43.86 1.6K
13:41 43.96 43.96 43.83 43.83 0.4K
13:42 43.86 43.86 43.86 43.86 2.0K
13:43 43.86 43.95 43.77 43.77 0.8K
13:44 43.77 43.77 43.77 43.77 0.5K
13:46 43.82 43.82 43.82 43.82 0.1K
13:47 43.92 43.92 43.91 43.91 1.2K
13:48 43.91 43.91 43.90 43.90 0.9K
13:50 44.03 44.03 43.90 43.90 1.1K
13:51 43.77 43.77 43.77 43.77 2.7K
13:54 43.84 43.84 43.84 43.84 0.4K
13:55 43.84 43.84 43.84 43.84 0.9K
13:57 43.81 43.81 43.81 43.81 0.9K
14:01 43.87 43.87 43.87 43.87 0.1K
14:02 43.87 43.87 43.87 43.87 0.4K
14:03 43.76 43.87 43.76 43.87 1.1K
14:06 43.97 43.97 43.97 43.97 1.1K
14:07 43.90 43.90 43.90 43.90 0.2K
14:08 44.01 44.01 44.01 44.01 2.0K
14:11 43.98 43.98 43.98 43.98 0.2K
14:12 43.97 43.97 43.97 43.97 0.4K
14:13 43.93 44.06 43.92 44.06 3.5K
14:16 44.09 44.09 44.09 44.09 0.7K
14:17 44.02 44.12 44.02 44.07 2.0K
14:18 44.14 44.14 44.14 44.14 0.1K
14:19 44.14 44.14 43.95 43.95 2.3K
14:20 43.94 43.94 43.94 43.94 0.2K
14:21 43.86 43.86 43.86 43.86 0.2K
14:22 43.94 44.03 43.94 44.03 1.3K
14:23 44.09 44.09 44.09 44.09 0.6K
14:24 44.18 44.18 44.18 44.18 0.3K
14:25 44.04 44.04 44.04 44.04 1.6K
14:26 44.17 44.19 44.17 44.18 2.0K
14:27 44.25 44.25 44.25 44.25 2.3K
14:28 44.26 44.28 44.26 44.28 2.2K
14:29 44.25 44.25 44.25 44.25 1.0K
14:30 44.28 44.28 44.28 44.28 0.2K
14:32 44.34 44.34 44.34 44.34 1.7K
14:34 44.42 44.42 44.30 44.30 0.6K
14:35 44.39 44.39 44.39 44.39 0.3K
14:37 44.43 44.43 44.32 44.39 1.1K
14:38 44.40 44.40 44.40 44.40 0.2K
14:39 44.43 44.43 44.43 44.43 1.6K
14:40 44.40 44.43 44.40 44.43 0.6K
14:41 44.49 44.49 44.43 44.43 3.6K
14:42 44.41 44.42 44.41 44.42 1.6K
14:43 44.46 44.46 44.46 44.46 0.3K
14:44 44.44 44.44 44.42 44.42 7.3K
14:45 44.42 44.42 44.42 44.42 0.3K
14:46 44.42 44.47 44.38 44.47 4.7K
14:47 44.43 44.43 44.40 44.43 1.3K
14:48 44.40 44.40 44.40 44.40 11.1K
14:50 44.41 44.41 44.41 44.41 0.4K
14:51 44.44 44.45 44.44 44.45 1.5K
14:52 44.47 44.47 44.45 44.46 1.1K
14:54 44.45 44.45 44.39 44.44 5.1K
14:56 44.44 44.44 44.44 44.44 1.0K
14:57 44.40 44.40 44.38 44.38 3.0K
14:58 44.40 44.40 44.35 44.35 0.3K
14:59 44.33 44.33 43.80 43.90 9.5K
15:00 43.91 43.91 43.91 43.91 0.8K
15:01 43.86 43.86 43.86 43.86 0.8K
15:02 43.88 43.88 43.88 43.88 2.9K
15:03 43.82 43.82 43.82 43.82 5.7K
15:04 43.86 43.88 43.86 43.88 1.2K
15:06 43.78 43.78 43.73 43.73 1.2K
15:07 43.84 43.84 43.84 43.84 0.9K
15:08 43.77 43.77 43.77 43.77 2.3K
15:09 43.74 43.79 43.74 43.79 2.3K
15:10 43.73 43.75 43.63 43.75 3.5K
15:11 43.75 43.75 43.56 43.56 0.6K
15:12 43.60 43.64 43.60 43.64 0.5K
15:13 43.58 43.66 43.58 43.66 0.6K
15:14 43.50 43.50 43.50 43.50 0.6K
15:15 43.50 43.50 43.34 43.34 6.1K
15:16 43.28 43.28 43.02 43.02 3.4K
15:17 42.96 42.96 42.82 42.83 6.5K
15:18 42.84 42.99 42.84 42.99 9.5K
15:19 42.99 43.16 42.99 43.14 8.4K
15:20 43.06 43.14 43.06 43.14 0.6K
15:23 43.17 43.17 43.17 43.17 0.6K
15:24 43.28 43.28 43.11 43.11 1.3K
15:25 43.11 43.17 43.11 43.17 0.9K
15:26 43.20 43.20 43.20 43.20 2.0K
15:28 43.14 43.14 43.14 43.14 2.7K
15:30 43.42 43.42 43.42 43.42 0.8K
15:31 43.29 43.29 43.29 43.29 0.6K
15:33 43.42 43.42 43.37 43.37 0.5K
15:34 43.43 43.43 43.43 43.43 0.2K
15:35 43.32 43.51 43.32 43.51 1.2K
15:36 43.52 43.52 43.35 43.35 0.3K
15:37 43.43 43.43 43.43 43.43 1.0K
15:38 43.35 43.38 43.29 43.38 7.7K
15:39 43.15 43.23 42.99 43.17 6.7K
15:40 43.20 43.20 43.20 43.20 0.3K
15:41 43.14 43.14 43.08 43.08 1.8K
15:42 43.18 43.18 43.18 43.18 1.2K
15:43 43.15 43.15 43.15 43.15 0.8K
15:44 43.24 43.24 43.21 43.21 1.9K
15:45 43.25 43.25 43.22 43.22 0.6K
15:46 43.22 43.22 43.22 43.22 1.4K
15:47 43.17 43.17 43.06 43.06 3.1K
15:48 43.10 43.10 43.04 43.04 1.8K
15:49 43.25 43.25 43.09 43.19 6.1K
15:50 43.04 43.04 42.98 42.98 2.5K
15:51 42.98 43.21 42.98 43.15 5.8K
15:52 43.07 43.14 43.07 43.08 2.7K
15:53 43.12 43.14 43.08 43.14 1.3K
15:54 43.13 43.13 42.95 42.95 11.5K
15:55 42.83 42.87 42.75 42.82 6.9K
15:56 42.75 42.75 42.68 42.70 8.7K
15:57 42.75 42.76 42.72 42.74 10.7K
15:58 42.73 42.75 42.71 42.75 11.6K
15:59 42.73 42.86 42.71 42.71 58.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar