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 38.00 38.00 37.77 38.00 40.3K
09:32 37.75 37.88 37.75 37.88 2.5K
09:33 37.88 38.00 37.88 38.00 0.5K
09:34 38.25 38.30 38.24 38.24 2.8K
09:35 38.50 38.50 38.11 38.11 1.0K
09:36 37.98 37.98 37.98 37.98 1.4K
09:38 38.12 38.12 38.12 38.12 0.2K
09:39 37.78 38.24 37.78 37.82 0.4K
09:40 37.81 38.35 37.81 37.82 0.9K
09:41 37.83 37.83 37.83 37.83 0.2K
09:42 38.16 38.16 37.26 37.50 8.6K
09:44 37.56 37.56 37.56 37.56 0.4K
09:45 37.66 37.69 37.66 37.69 0.8K
09:46 37.81 37.81 37.81 37.81 0.8K
09:47 37.77 37.77 37.41 37.41 1.3K
09:48 37.41 37.41 37.40 37.40 0.9K
09:49 37.37 37.37 37.33 37.33 1.4K
09:50 37.26 37.26 37.12 37.12 3.2K
09:51 37.00 37.03 37.00 37.03 1.9K
09:52 37.41 37.50 37.13 37.13 1.2K
09:53 37.11 37.15 37.11 37.15 3.1K
09:54 37.25 37.25 37.21 37.21 0.8K
09:55 37.15 37.24 36.97 37.24 5.2K
09:56 37.22 37.22 37.22 37.22 0.4K
09:57 36.93 36.93 36.60 36.65 21.3K
09:58 36.60 36.79 36.60 36.79 4.1K
09:59 36.73 36.80 36.59 36.59 9.1K
10:02 36.51 36.74 36.45 36.50 4.2K
10:03 36.38 36.50 36.38 36.46 2.3K
10:04 36.56 36.57 36.52 36.57 0.5K
10:05 36.57 36.57 36.48 36.48 1.9K
10:06 36.50 36.50 36.34 36.42 10.6K
10:07 36.56 36.56 36.56 36.56 0.6K
10:08 36.30 36.56 36.30 36.43 3.0K
10:09 36.36 36.44 36.36 36.44 1.0K
10:10 36.43 36.43 36.35 36.35 1.2K
10:11 36.39 36.39 36.39 36.39 0.8K
10:12 36.31 36.31 36.31 36.31 0.9K
10:13 36.32 36.32 36.32 36.32 1.8K
10:14 36.32 36.32 36.26 36.26 2.4K
10:15 36.30 36.30 36.06 36.06 5.2K
10:16 36.03 36.03 36.02 36.02 2.3K
10:17 36.35 36.52 36.35 36.50 6.9K
10:18 36.52 36.59 36.51 36.59 4.0K
10:19 36.52 36.52 36.52 36.52 1.2K
10:21 36.72 36.72 36.70 36.70 0.6K
10:22 36.71 36.72 36.71 36.72 1.1K
10:23 36.72 36.72 36.60 36.60 0.7K
10:24 36.58 36.58 36.58 36.58 0.8K
10:25 36.56 36.56 36.56 36.56 0.5K
10:26 36.68 36.68 36.50 36.50 4.8K
10:27 36.51 36.51 36.51 36.51 0.4K
10:28 36.51 36.51 36.51 36.51 0.3K
10:29 36.51 36.51 36.51 36.51 0.7K
10:30 36.56 36.56 36.33 36.33 3.2K
10:31 36.36 36.40 36.36 36.38 1.8K
10:33 36.38 36.44 36.38 36.44 4.2K
10:34 36.50 36.50 36.50 36.50 0.3K
10:35 36.57 36.60 36.57 36.60 9.4K
10:37 36.59 36.61 36.54 36.61 3.7K
10:38 36.57 36.57 36.41 36.41 6.2K
10:40 36.40 36.40 36.40 36.40 1.3K
10:43 36.42 36.42 36.40 36.42 5.8K
10:44 36.40 36.40 36.40 36.40 0.8K
10:45 36.38 36.46 36.38 36.46 1.7K
10:46 36.50 36.50 36.45 36.45 1.8K
10:48 36.64 36.64 36.61 36.61 2.3K
10:49 36.61 36.61 36.61 36.61 0.6K
10:50 36.61 36.61 36.61 36.61 0.2K
10:51 36.56 36.62 36.56 36.61 2.9K
10:55 36.65 36.65 36.65 36.65 1.3K
10:58 36.36 36.49 36.36 36.49 1.0K
11:00 36.58 36.58 36.58 36.58 1.7K
11:02 36.58 36.59 36.58 36.59 1.1K
11:03 36.58 36.58 36.58 36.58 0.4K
11:04 36.59 36.59 36.59 36.59 5.6K
11:05 36.59 36.59 36.59 36.59 1.0K
11:09 36.58 36.58 36.58 36.58 0.3K
11:10 36.51 36.59 36.47 36.59 1.9K
11:11 36.50 36.50 36.50 36.50 1.8K
11:13 36.46 36.46 36.46 36.46 0.4K
11:15 36.49 36.49 36.49 36.49 0.4K
11:16 36.54 36.55 36.46 36.47 23.0K
11:17 36.47 36.50 36.45 36.45 2.6K
11:18 36.48 36.48 36.44 36.44 0.6K
11:19 36.43 36.46 36.43 36.46 3.4K
11:20 36.51 36.71 36.51 36.71 2.0K
11:21 36.74 36.74 36.74 36.74 0.5K
11:23 36.82 36.82 36.82 36.82 0.5K
11:24 36.82 36.82 36.82 36.82 0.8K
11:26 36.80 36.80 36.80 36.80 1.3K
11:30 36.78 36.78 36.67 36.67 1.6K
11:32 36.75 36.79 36.75 36.79 0.8K
11:33 36.80 36.80 36.80 36.80 0.3K
11:34 36.80 36.80 36.80 36.80 0.3K
11:35 36.80 36.80 36.80 36.80 0.5K
11:37 36.86 36.86 36.86 36.86 0.4K
11:38 36.82 36.82 36.75 36.75 13.2K
11:39 36.77 36.77 36.77 36.77 0.2K
11:40 36.74 36.74 36.74 36.74 0.3K
11:41 36.81 36.86 36.81 36.86 1.0K
11:42 36.81 36.81 36.81 36.81 0.9K
11:44 36.87 36.87 36.80 36.80 2.5K
11:45 36.80 36.94 36.80 36.94 2.3K
11:48 36.83 36.83 36.83 36.83 0.8K
11:50 36.80 36.80 36.80 36.80 0.6K
11:51 36.84 36.84 36.84 36.84 0.4K
11:54 36.82 36.82 36.77 36.77 1.2K
11:55 36.85 36.85 36.85 36.85 0.3K
11:56 36.81 36.81 36.81 36.81 0.3K
11:57 36.82 36.82 36.82 36.82 0.4K
11:58 36.84 36.87 36.77 36.77 2.6K
11:59 36.78 36.78 36.78 36.78 0.9K
12:01 36.61 36.61 36.61 36.61 1.2K
12:04 36.76 36.76 36.66 36.66 1.0K
12:05 36.75 36.75 36.75 36.75 1.5K
12:07 36.69 36.69 36.62 36.62 1.8K
12:08 36.68 36.68 36.68 36.68 0.2K
12:09 36.74 36.74 36.74 36.74 0.6K
12:10 36.68 36.68 36.64 36.64 0.7K
12:11 36.66 36.66 36.66 36.66 1.4K
12:12 36.66 36.83 36.66 36.83 5.1K
12:15 36.87 36.87 36.82 36.82 0.9K
12:16 36.87 36.87 36.87 36.87 0.2K
12:17 36.82 36.82 36.82 36.82 0.6K
12:18 36.85 36.85 36.81 36.81 1.0K
12:19 36.87 36.87 36.87 36.87 1.1K
12:21 36.85 36.85 36.85 36.85 1.1K
12:23 36.69 36.80 36.69 36.80 5.3K
12:24 36.75 36.75 36.75 36.75 0.9K
12:26 36.89 36.89 36.88 36.88 1.8K
12:31 36.97 36.97 36.97 36.97 0.3K
12:33 36.95 36.95 36.95 36.95 0.7K
12:34 36.95 36.95 36.95 36.95 0.3K
12:36 36.86 36.88 36.86 36.88 2.2K
12:37 36.87 36.87 36.87 36.87 0.3K
12:38 36.83 36.83 36.83 36.83 0.8K
12:39 36.83 36.84 36.83 36.84 0.6K
12:40 36.83 36.83 36.83 36.83 0.6K
12:42 36.85 36.85 36.85 36.85 0.9K
12:43 36.80 36.80 36.80 36.80 0.7K
12:44 36.79 36.79 36.79 36.79 1.2K
12:47 36.96 36.96 36.96 36.96 3.0K
12:48 37.18 37.18 36.89 36.94 4.4K
12:49 36.89 36.89 36.89 36.89 0.9K
12:50 36.89 36.96 36.89 36.95 2.5K
12:53 36.94 36.94 36.94 36.94 0.5K
12:55 36.86 36.86 36.86 36.86 0.9K
12:56 36.80 36.80 36.80 36.80 0.7K
12:57 36.74 36.74 36.72 36.72 1.1K
12:58 36.71 36.71 36.71 36.71 0.5K
12:59 36.71 36.71 36.71 36.71 0.2K
13:00 36.67 36.67 36.67 36.67 1.0K
13:03 36.72 36.72 36.72 36.72 0.3K
13:04 36.75 36.75 36.74 36.74 1.1K
13:05 36.78 36.78 36.76 36.76 2.1K
13:06 36.79 36.79 36.79 36.79 0.6K
13:07 36.79 36.80 36.79 36.80 4.5K
13:08 36.77 36.77 36.77 36.77 0.7K
13:11 36.81 36.81 36.81 36.81 0.3K
13:12 36.82 36.82 36.81 36.81 0.6K
13:13 36.79 36.85 36.79 36.85 0.9K
13:14 36.75 36.86 36.75 36.86 0.6K
13:15 36.86 36.86 36.86 36.86 0.3K
13:16 36.76 36.76 36.76 36.76 0.2K
13:18 36.79 36.79 36.79 36.79 0.4K
13:19 36.86 36.86 36.86 36.86 2.2K
13:21 36.90 36.90 36.90 36.90 0.3K
13:22 36.93 36.93 36.93 36.93 0.6K
13:24 36.98 36.98 36.98 36.98 0.8K
13:25 37.05 37.05 37.05 37.05 0.6K
13:27 36.98 36.98 36.98 36.98 2.4K
13:30 37.00 37.00 36.96 36.96 1.4K
13:31 37.06 37.12 37.06 37.07 6.5K
13:32 37.12 37.12 37.07 37.07 4.9K
13:34 37.12 37.30 37.12 37.30 3.6K
13:35 37.25 37.25 37.25 37.25 0.3K
13:36 37.28 37.31 37.28 37.31 0.3K
13:37 37.41 37.41 37.41 37.41 0.2K
13:39 37.30 37.30 37.24 37.24 0.6K
13:40 37.39 37.39 37.39 37.39 1.6K
13:41 37.43 37.43 37.43 37.43 2.0K
13:43 37.59 37.69 37.59 37.69 0.7K
13:44 37.58 37.61 37.58 37.61 2.8K
13:45 37.45 37.45 37.45 37.45 0.5K
13:46 37.48 37.48 37.48 37.48 0.1K
13:47 37.46 37.53 37.43 37.53 1.5K
13:49 37.46 37.46 37.46 37.46 0.6K
13:50 37.42 37.42 37.42 37.42 0.1K
13:51 37.36 37.37 37.29 37.29 4.9K
13:52 37.34 37.34 37.34 37.34 1.5K
13:54 37.28 37.29 37.28 37.29 6.2K
13:55 37.39 37.39 37.39 37.39 2.0K
14:00 37.37 37.45 37.34 37.37 7.4K
14:01 37.36 37.38 37.36 37.38 0.3K
14:02 37.46 37.49 37.46 37.49 1.2K
14:03 37.51 37.51 37.51 37.51 0.8K
14:05 37.56 37.56 37.56 37.56 0.8K
14:07 37.45 37.45 37.45 37.45 0.8K
14:09 37.41 37.41 37.41 37.41 0.9K
14:14 37.57 37.60 37.56 37.60 1.0K
14:15 37.62 37.62 37.62 37.62 0.1K
14:16 37.51 37.51 37.51 37.51 0.9K
14:18 37.43 37.43 37.41 37.42 1.2K
14:19 37.42 37.42 37.40 37.40 0.3K
14:20 37.45 37.45 37.45 37.45 0.7K
14:22 37.45 37.52 37.45 37.52 3.2K
14:26 37.43 37.43 37.43 37.43 0.2K
14:27 37.43 37.43 37.43 37.43 0.1K
14:28 37.52 37.52 37.52 37.52 0.4K
14:29 37.53 37.53 37.53 37.53 0.8K
14:31 37.50 37.50 37.44 37.44 1.8K
14:33 37.45 37.45 37.45 37.45 0.6K
14:35 37.44 37.44 37.44 37.44 0.5K
14:37 37.45 37.56 37.45 37.56 0.4K
14:38 37.53 37.64 37.53 37.64 1.9K
14:39 37.61 37.63 37.60 37.61 1.9K
14:40 37.63 37.68 37.63 37.68 0.7K
14:42 37.73 37.73 37.73 37.73 0.7K
14:43 37.70 37.70 37.70 37.70 0.4K
14:44 37.67 37.67 37.67 37.67 0.5K
14:45 37.65 37.65 37.64 37.64 2.0K
14:46 37.64 37.64 37.64 37.64 0.5K
14:48 37.65 37.65 37.65 37.65 1.3K
14:49 37.69 37.69 37.69 37.69 0.1K
14:50 37.65 37.65 37.64 37.64 1.1K
14:51 37.63 37.63 37.58 37.59 1.2K
14:52 37.57 37.59 37.57 37.59 0.5K
14:53 37.59 37.59 37.55 37.55 1.1K
14:54 37.58 37.63 37.58 37.59 3.8K
14:56 37.66 37.66 37.66 37.66 0.4K
14:57 37.67 37.67 37.67 37.67 0.6K
15:00 37.71 37.75 37.71 37.73 1.8K
15:01 37.77 37.77 37.77 37.77 0.5K
15:03 37.80 37.83 37.54 37.55 8.9K
15:04 37.63 37.63 37.57 37.57 0.6K
15:05 37.61 37.61 37.56 37.56 1.3K
15:08 37.56 37.56 37.56 37.56 0.4K
15:09 37.61 37.61 37.57 37.57 0.6K
15:10 37.65 37.80 37.65 37.80 2.4K
15:11 37.74 37.74 37.74 37.74 0.3K
15:12 37.75 37.75 37.75 37.75 0.3K
15:13 37.70 37.70 37.70 37.70 1.2K
15:15 37.70 37.71 37.70 37.71 4.1K
15:16 37.69 37.69 37.67 37.67 1.1K
15:17 37.66 37.66 37.61 37.61 1.1K
15:20 37.71 37.71 37.57 37.57 1.6K
15:23 37.56 37.56 37.56 37.56 1.3K
15:25 37.66 37.66 37.59 37.66 4.5K
15:26 37.53 37.56 37.53 37.56 3.2K
15:27 37.50 37.50 37.50 37.50 1.9K
15:28 37.54 37.54 37.54 37.54 0.1K
15:29 37.59 37.68 37.59 37.68 3.5K
15:30 37.70 37.70 37.64 37.69 5.9K
15:32 37.72 37.72 37.72 37.72 0.6K
15:33 37.78 37.78 37.78 37.78 0.5K
15:34 37.73 37.78 37.69 37.78 0.7K
15:35 37.74 37.75 37.71 37.71 2.6K
15:36 37.75 37.77 37.71 37.71 2.0K
15:38 37.74 37.74 37.74 37.74 0.7K
15:39 37.76 37.76 37.76 37.76 0.7K
15:40 37.77 37.95 37.77 37.95 3.2K
15:42 37.96 37.96 37.96 37.96 0.6K
15:43 37.86 37.94 37.82 37.94 3.5K
15:46 38.00 38.00 38.00 38.00 0.4K
15:47 38.03 38.03 38.01 38.01 4.6K
15:48 38.00 38.00 37.93 37.93 1.7K
15:49 37.93 37.96 37.93 37.94 5.9K
15:50 37.90 37.92 37.90 37.90 4.5K
15:51 37.86 37.86 37.73 37.74 6.0K
15:52 37.74 37.74 37.68 37.68 1.8K
15:53 37.71 37.72 37.71 37.72 2.1K
15:54 37.71 37.73 37.71 37.73 3.3K
15:55 37.84 37.87 37.84 37.86 4.8K
15:56 37.88 37.97 37.79 37.92 9.3K
15:57 37.98 38.00 37.97 37.97 3.4K
15:58 38.00 38.06 37.99 38.03 9.7K
15:59 38.05 38.10 38.04 38.08 53.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar