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 39.44 39.44 39.44 39.44 34.3K
09:31 39.73 39.73 39.73 39.73 3.7K
09:32 39.86 39.86 39.86 39.86 0.3K
09:33 39.81 39.81 39.81 39.81 2.5K
09:34 39.80 39.80 39.80 39.80 1.3K
09:35 39.93 39.93 39.93 39.93 0.5K
09:36 39.74 39.75 39.74 39.75 2.2K
09:37 39.32 39.75 39.32 39.49 4.1K
09:39 40.00 40.00 40.00 40.00 0.9K
09:41 40.02 40.02 40.02 40.02 0.4K
09:42 39.68 39.84 39.68 39.84 1.3K
09:43 39.85 39.85 39.85 39.85 0.7K
09:44 39.98 39.98 39.83 39.85 7.7K
09:46 39.91 39.91 39.66 39.66 0.8K
09:47 39.66 39.66 39.36 39.36 8.4K
09:48 39.26 39.26 38.88 38.88 5.6K
09:49 38.85 38.85 38.85 38.85 0.4K
09:50 38.98 39.15 38.98 39.15 2.3K
09:51 39.17 39.17 39.02 39.02 1.8K
09:52 38.84 38.90 38.73 38.90 8.6K
09:53 38.85 38.90 38.85 38.90 1.4K
09:54 38.63 38.63 38.56 38.56 0.9K
09:55 38.70 38.75 38.70 38.75 4.1K
09:56 38.70 38.70 38.70 38.70 1.5K
09:57 38.96 38.96 38.89 38.89 2.3K
09:59 38.89 38.89 38.89 38.89 2.3K
10:00 39.12 39.31 38.90 39.31 5.1K
10:01 39.05 39.05 39.05 39.05 0.8K
10:02 39.10 39.10 38.93 38.93 1.3K
10:03 39.07 39.07 39.05 39.05 0.4K
10:04 38.98 39.02 38.96 39.02 2.0K
10:05 39.09 39.26 39.09 39.26 4.3K
10:06 39.25 39.42 39.25 39.42 1.1K
10:07 39.40 39.40 39.33 39.37 1.3K
10:08 39.33 39.49 39.33 39.38 1.5K
10:09 39.49 39.49 39.49 39.49 1.7K
10:10 39.53 39.53 39.53 39.53 1.5K
10:11 39.48 39.49 39.46 39.46 1.6K
10:12 39.49 39.49 39.49 39.49 0.9K
10:14 39.63 39.63 39.49 39.49 1.7K
10:17 39.31 39.31 39.31 39.31 2.2K
10:18 39.49 39.60 39.32 39.32 1.1K
10:19 39.29 39.34 39.29 39.34 1.1K
10:21 39.45 39.45 39.34 39.34 1.0K
10:22 39.22 39.22 39.05 39.16 2.1K
10:23 39.16 39.16 39.16 39.16 0.9K
10:24 39.16 39.17 39.16 39.17 1.4K
10:25 39.17 39.17 39.15 39.15 0.4K
10:26 39.28 39.39 39.17 39.17 3.9K
10:27 39.17 39.17 39.17 39.17 0.5K
10:28 39.17 39.44 39.17 39.44 13.6K
10:29 39.52 39.53 39.40 39.53 1.8K
10:30 39.56 39.81 39.56 39.81 1.9K
10:31 39.97 39.97 39.97 39.97 0.7K
10:32 39.83 39.99 39.83 39.99 0.5K
10:33 39.71 39.83 39.71 39.83 0.2K
10:34 39.82 39.82 39.82 39.82 4.9K
10:36 40.03 40.03 40.03 40.03 0.8K
10:38 40.25 40.25 40.20 40.20 0.6K
10:39 40.05 40.05 40.05 40.05 0.6K
10:40 40.04 40.04 40.04 40.04 0.7K
10:42 40.05 40.05 40.05 40.05 1.0K
10:43 40.05 40.05 40.05 40.05 0.1K
10:44 40.05 40.05 40.05 40.05 1.1K
10:46 40.14 40.22 40.14 40.22 0.3K
10:47 40.02 40.22 40.02 40.22 1.7K
10:49 40.07 40.22 39.97 40.22 1.6K
10:53 40.02 40.13 40.02 40.13 5.2K
10:54 40.02 40.08 40.02 40.05 1.3K
10:55 40.23 40.23 40.13 40.23 1.6K
10:56 40.26 40.38 40.26 40.27 1.8K
10:59 40.48 40.48 40.38 40.38 0.8K
11:00 40.38 40.38 40.38 40.38 2.0K
11:03 40.39 40.45 40.31 40.39 1.2K
11:04 40.39 40.39 40.29 40.29 1.6K
11:05 40.38 40.38 40.38 40.38 0.7K
11:06 40.38 40.39 40.38 40.39 0.4K
11:07 40.40 40.40 40.39 40.39 1.3K
11:08 40.32 40.39 40.32 40.39 0.3K
11:09 40.40 40.40 40.39 40.39 0.8K
11:10 40.36 40.36 40.32 40.32 3.4K
11:11 40.26 40.26 40.26 40.26 0.4K
11:12 40.36 40.36 40.36 40.36 1.3K
11:13 40.36 40.36 40.36 40.36 0.8K
11:16 40.36 40.36 40.35 40.35 1.9K
11:17 40.25 40.30 40.25 40.30 2.7K
11:18 40.25 40.38 40.16 40.16 16.6K
11:19 40.18 40.18 40.18 40.18 0.8K
11:22 40.34 40.37 40.32 40.37 1.3K
11:23 40.37 40.38 40.37 40.38 0.6K
11:24 40.38 40.38 40.38 40.38 0.3K
11:26 40.37 40.37 40.37 40.37 1.1K
11:28 40.35 40.35 40.35 40.35 0.5K
11:29 40.35 40.35 40.35 40.35 0.9K
11:31 40.50 40.50 40.50 40.50 0.9K
11:33 40.50 40.50 40.50 40.50 0.8K
11:34 40.54 40.54 40.54 40.54 0.8K
11:35 40.42 40.42 40.42 40.42 1.0K
11:36 40.50 40.50 40.50 40.50 0.5K
11:38 40.43 40.43 40.43 40.43 0.8K
11:39 40.32 40.32 40.32 40.32 1.2K
11:40 40.23 40.23 40.06 40.06 3.9K
11:42 39.96 40.19 39.96 40.19 0.4K
11:43 40.00 40.00 40.00 40.00 3.2K
11:44 40.00 40.00 40.00 40.00 0.6K
11:45 40.09 40.09 40.09 40.09 0.9K
11:46 40.16 40.36 40.11 40.36 7.5K
11:47 40.39 40.39 40.30 40.30 1.8K
11:50 40.41 40.41 40.29 40.29 0.6K
11:51 40.24 40.30 40.24 40.30 0.6K
11:53 40.18 40.20 40.11 40.20 2.8K
11:56 40.03 40.03 40.03 40.03 1.3K
11:59 39.90 39.90 39.90 39.90 0.6K
12:00 40.11 40.11 40.11 40.11 0.7K
12:02 40.12 40.12 40.00 40.00 1.1K
12:03 40.00 40.00 40.00 40.00 8.1K
12:05 40.10 40.10 40.10 40.10 0.2K
12:06 40.00 40.00 40.00 40.00 0.7K
12:07 40.15 40.15 39.97 39.97 1.3K
12:11 39.94 39.94 39.79 39.79 1.7K
12:13 39.79 39.79 39.79 39.79 0.2K
12:14 39.94 39.94 39.94 39.94 0.5K
12:16 40.08 40.08 40.08 40.08 0.6K
12:18 39.83 39.83 39.83 39.83 0.9K
12:19 39.83 40.00 39.83 40.00 1.4K
12:20 40.07 40.07 40.07 40.07 0.3K
12:21 40.07 40.07 40.07 40.07 0.2K
12:22 40.00 40.00 40.00 40.00 2.0K
12:24 39.92 39.92 39.91 39.91 2.3K
12:26 39.71 39.71 39.54 39.54 5.9K
12:28 39.66 39.66 39.66 39.66 0.5K
12:29 39.48 39.48 39.48 39.48 0.3K
12:31 39.65 39.65 39.60 39.60 2.1K
12:32 39.66 39.66 39.66 39.66 0.2K
12:33 39.66 39.66 39.66 39.66 0.8K
12:37 39.73 39.73 39.73 39.73 0.4K
12:38 39.76 39.76 39.76 39.76 0.4K
12:39 39.73 39.73 39.73 39.73 0.7K
12:41 39.57 39.57 39.57 39.57 1.5K
12:42 39.56 39.56 39.56 39.56 0.2K
12:44 39.54 39.54 39.54 39.54 7.6K
12:47 39.42 39.42 39.42 39.42 1.4K
12:48 39.40 39.40 39.40 39.40 3.3K
12:49 39.61 39.61 39.61 39.61 0.8K
12:51 39.51 39.51 39.51 39.51 2.0K
12:52 39.51 39.61 39.51 39.61 0.7K
12:54 39.66 39.66 39.61 39.61 1.2K
12:55 39.64 39.64 39.64 39.64 0.5K
12:56 39.76 39.76 39.53 39.53 1.9K
12:57 39.76 39.76 39.76 39.76 0.1K
12:58 39.71 39.71 39.71 39.71 1.2K
13:00 39.81 39.81 39.81 39.81 0.3K
13:01 39.96 39.96 39.89 39.95 2.6K
13:06 39.94 39.96 39.94 39.96 1.6K
13:07 39.78 40.05 39.78 40.05 0.3K
13:08 39.78 40.05 39.78 40.05 2.0K
13:09 40.05 40.05 40.05 40.05 0.3K
13:10 40.05 40.05 39.95 39.95 1.8K
13:11 39.95 39.95 39.80 39.83 0.7K
13:12 39.94 39.94 39.94 39.94 0.1K
13:13 39.95 40.01 39.95 40.01 1.6K
13:14 40.09 40.09 40.09 40.09 0.8K
13:16 40.10 40.10 39.93 39.93 0.9K
13:18 40.10 40.22 40.10 40.22 2.3K
13:19 40.19 40.19 40.19 40.19 1.2K
13:21 40.15 40.15 40.15 40.15 0.5K
13:22 40.23 40.23 40.15 40.23 1.6K
13:23 40.25 40.25 40.15 40.15 0.8K
13:24 40.15 40.15 40.15 40.15 2.3K
13:26 40.15 40.15 40.15 40.15 0.6K
13:27 40.24 40.24 40.20 40.20 2.2K
13:28 40.20 40.20 40.20 40.20 2.1K
13:29 40.21 40.28 40.21 40.28 9.2K
13:30 40.40 40.40 40.35 40.36 1.3K
13:31 40.33 40.33 40.33 40.33 1.6K
13:32 40.23 40.23 40.23 40.23 0.7K
13:34 40.35 40.35 40.35 40.35 0.4K
13:37 40.35 40.35 40.35 40.35 0.9K
13:38 40.51 40.51 40.45 40.45 8.5K
13:39 40.49 40.49 40.49 40.49 0.3K
13:40 40.49 40.50 40.49 40.50 0.8K
13:41 40.42 40.42 40.42 40.42 0.6K
13:43 40.50 40.50 40.50 40.50 0.5K
13:44 40.31 40.40 40.31 40.40 3.1K
13:45 40.18 40.28 40.18 40.28 1.9K
13:46 40.35 40.35 40.30 40.30 1.0K
13:47 40.39 40.39 40.39 40.39 0.2K
13:48 40.40 40.40 40.25 40.25 2.7K
13:49 40.16 40.16 40.16 40.16 0.4K
13:50 40.16 40.16 40.16 40.16 0.2K
13:51 40.15 40.15 40.15 40.15 0.5K
13:55 40.15 40.15 40.15 40.15 0.6K
13:56 40.12 40.12 40.12 40.12 0.6K
13:59 40.11 40.11 40.11 40.11 0.8K
14:00 40.21 40.21 40.21 40.21 0.4K
14:01 40.28 40.28 40.28 40.28 2.7K
14:04 40.17 40.17 40.17 40.17 0.9K
14:05 40.29 40.29 40.29 40.29 0.7K
14:06 40.28 40.28 40.28 40.28 1.1K
14:09 40.28 40.28 40.25 40.28 1.4K
14:10 40.17 40.17 40.17 40.17 1.5K
14:11 40.24 40.25 40.24 40.25 0.3K
14:12 40.18 40.18 40.18 40.18 0.7K
14:14 40.24 40.56 40.24 40.56 7.5K
14:15 40.54 40.54 40.52 40.52 2.0K
14:17 40.49 40.49 40.49 40.49 1.5K
14:19 40.68 40.68 40.68 40.68 0.2K
14:20 40.69 40.69 40.69 40.69 0.9K
14:21 40.67 40.67 40.67 40.67 1.2K
14:22 40.75 40.75 40.75 40.75 1.3K
14:24 40.93 40.93 40.93 40.93 1.4K
14:25 40.93 40.94 40.88 40.93 1.6K
14:28 40.81 40.81 40.81 40.81 0.1K
14:29 40.52 40.70 40.50 40.70 13.7K
14:30 40.61 40.61 40.61 40.61 0.3K
14:31 40.74 40.74 40.74 40.74 0.4K
14:33 40.63 40.76 40.63 40.76 0.3K
14:34 40.88 40.88 40.86 40.86 0.6K
14:35 40.78 40.78 40.62 40.63 6.5K
14:38 40.85 40.86 40.76 40.76 1.9K
14:39 40.84 40.92 40.84 40.92 4.6K
14:41 41.00 41.00 41.00 41.00 0.5K
14:42 40.92 40.92 40.90 40.90 0.8K
14:43 40.85 40.85 40.85 40.85 1.0K
14:45 40.91 40.91 40.91 40.91 2.2K
14:47 40.90 40.90 40.90 40.90 0.7K
14:50 40.89 40.91 40.89 40.91 1.3K
14:51 40.86 40.92 40.83 40.92 5.4K
14:52 40.98 40.98 40.98 40.98 0.3K
14:53 40.99 40.99 40.99 40.99 0.2K
14:54 40.99 40.99 40.99 40.99 1.1K
14:55 40.95 40.95 40.95 40.95 0.2K
14:56 40.90 40.90 40.87 40.87 1.9K
14:57 40.85 40.85 40.85 40.85 0.2K
14:58 40.87 40.87 40.87 40.87 0.6K
14:59 40.87 40.87 40.87 40.87 0.6K
15:00 40.85 40.85 40.85 40.85 1.5K
15:01 40.80 40.80 40.80 40.80 0.9K
15:02 40.92 40.92 40.83 40.83 0.7K
15:03 40.82 40.85 40.82 40.85 1.9K
15:05 40.79 40.79 40.79 40.79 0.4K
15:07 40.70 40.91 40.70 40.91 1.4K
15:10 40.86 40.86 40.86 40.86 2.0K
15:11 40.56 40.56 40.56 40.56 7.6K
15:16 40.74 40.84 40.74 40.84 4.7K
15:17 40.81 40.84 40.74 40.74 2.1K
15:19 40.80 40.80 40.65 40.65 1.8K
15:20 40.65 40.67 40.64 40.67 3.9K
15:21 40.67 40.72 40.67 40.72 1.4K
15:22 40.68 40.68 40.68 40.68 0.6K
15:23 40.64 40.70 40.52 40.70 1.3K
15:24 40.61 40.61 40.52 40.52 2.8K
15:25 40.44 40.44 40.44 40.44 2.7K
15:26 40.26 40.26 40.21 40.21 1.2K
15:28 40.23 40.23 40.23 40.23 0.7K
15:29 40.16 40.16 40.16 40.16 1.3K
15:31 40.23 40.23 40.23 40.23 1.2K
15:33 40.23 40.29 40.23 40.29 2.9K
15:34 40.40 40.40 40.40 40.40 1.3K
15:36 40.38 40.40 40.38 40.38 1.4K
15:37 40.38 40.38 40.38 40.38 0.7K
15:38 40.42 40.42 40.38 40.38 0.7K
15:40 40.38 40.38 40.38 40.38 1.7K
15:42 40.30 40.30 40.30 40.30 2.7K
15:43 40.34 40.34 40.34 40.34 0.5K
15:44 40.34 40.34 40.34 40.34 0.7K
15:45 40.34 40.34 40.34 40.34 0.7K
15:46 40.35 40.35 40.30 40.32 1.0K
15:47 40.23 40.31 40.23 40.31 1.6K
15:48 40.31 40.31 40.31 40.31 1.1K
15:49 40.23 40.23 40.23 40.23 1.3K
15:50 40.25 40.25 40.23 40.23 2.3K
15:51 40.23 40.30 40.22 40.22 7.6K
15:52 40.23 40.23 40.23 40.23 2.6K
15:53 40.16 40.16 40.15 40.15 0.9K
15:54 40.24 40.24 40.19 40.19 3.2K
15:55 40.21 40.28 40.14 40.14 8.6K
15:56 40.17 40.21 40.03 40.03 36.4K
15:57 40.16 40.24 40.06 40.21 9.2K
15:58 40.23 40.29 40.22 40.28 25.2K
15:59 40.00 40.19 40.00 40.19 114.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar