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 38.81 38.81 38.75 38.75 15.4K
09:31 38.79 38.79 38.79 38.79 1.2K
09:32 39.02 39.02 38.80 38.80 0.6K
09:33 38.81 38.81 38.67 38.67 0.8K
09:34 38.60 38.83 38.60 38.83 1.1K
09:35 38.63 38.63 38.63 38.63 0.1K
09:36 38.61 38.71 38.61 38.62 0.4K
09:37 38.80 38.82 38.80 38.82 0.8K
09:38 38.83 39.02 38.83 39.02 3.1K
09:39 39.09 39.09 39.01 39.01 1.2K
09:42 38.70 38.70 38.41 38.41 10.1K
09:43 38.41 38.41 38.29 38.29 0.8K
09:44 38.27 38.35 38.27 38.35 1.0K
09:45 38.35 38.55 38.27 38.41 2.3K
09:46 38.70 38.89 38.70 38.89 0.7K
09:47 38.89 38.89 38.62 38.62 2.2K
09:48 38.69 38.69 38.69 38.69 1.2K
09:50 38.31 38.44 38.31 38.44 1.0K
09:52 38.45 38.45 38.30 38.30 0.4K
09:53 38.31 38.31 38.31 38.31 0.9K
09:54 38.27 38.28 38.27 38.28 0.4K
09:55 38.28 38.28 38.20 38.20 1.3K
09:56 38.15 38.16 38.15 38.16 0.6K
09:57 38.16 38.16 38.14 38.16 1.1K
09:58 38.24 38.32 38.24 38.32 3.5K
09:59 38.36 38.36 38.36 38.36 0.2K
10:00 38.36 38.36 38.36 38.36 1.5K
10:02 38.22 38.22 38.17 38.17 0.7K
10:03 38.21 38.25 38.14 38.25 3.9K
10:04 38.25 38.25 38.25 38.25 0.1K
10:05 38.25 38.25 38.15 38.15 1.4K
10:06 38.25 38.58 38.25 38.58 7.6K
10:07 38.59 38.76 38.59 38.76 3.6K
10:08 38.77 38.88 38.77 38.88 1.8K
10:09 38.91 38.91 38.91 38.91 0.2K
10:10 38.85 38.85 38.85 38.85 0.5K
10:12 38.84 38.87 38.84 38.87 2.6K
10:13 38.83 38.83 38.83 38.83 0.7K
10:14 38.83 38.83 38.78 38.79 1.4K
10:15 38.80 38.80 38.80 38.80 0.3K
10:16 38.80 38.80 38.73 38.73 0.8K
10:17 38.80 38.80 38.73 38.73 0.9K
10:18 38.80 38.80 38.73 38.80 1.4K
10:19 38.79 38.95 38.79 38.95 7.1K
10:20 38.85 38.85 38.73 38.73 0.8K
10:21 38.74 38.86 38.73 38.73 1.2K
10:22 38.78 38.78 38.78 38.78 2.9K
10:23 38.98 38.98 38.98 38.98 0.6K
10:25 38.78 38.78 38.58 38.67 9.4K
10:26 38.41 38.41 38.41 38.41 0.4K
10:28 38.34 38.39 38.34 38.39 0.8K
10:29 38.40 38.40 38.40 38.40 0.4K
10:30 38.41 38.41 38.28 38.31 1.9K
10:31 38.26 38.41 38.25 38.26 3.4K
10:32 38.46 38.46 38.46 38.46 0.9K
10:33 38.46 38.46 38.46 38.46 0.5K
10:34 38.43 38.43 38.43 38.43 0.7K
10:36 38.33 38.35 38.33 38.35 0.4K
10:37 38.25 38.35 38.25 38.35 2.4K
10:38 38.25 38.25 38.25 38.25 1.6K
10:39 38.25 38.25 38.25 38.25 0.2K
10:40 38.26 38.38 38.26 38.38 16.0K
10:42 38.33 38.33 38.33 38.33 1.0K
10:46 38.49 38.49 38.49 38.49 1.8K
10:48 38.44 38.44 38.44 38.44 1.9K
10:52 38.30 38.30 38.21 38.21 3.1K
10:55 38.03 38.03 38.03 38.03 0.7K
10:56 38.03 38.18 38.03 38.18 1.1K
10:57 38.19 38.19 38.19 38.19 2.4K
10:58 38.15 38.15 38.15 38.15 0.7K
10:59 37.99 37.99 37.99 37.99 3.4K
11:00 37.95 37.98 37.95 37.98 1.0K
11:01 37.95 37.95 37.95 37.95 2.2K
11:03 37.93 37.93 37.93 37.93 0.4K
11:04 37.90 38.08 37.90 38.08 3.3K
11:06 37.89 37.89 37.89 37.89 0.5K
11:07 37.91 37.91 37.85 37.85 2.9K
11:08 37.86 37.86 37.86 37.86 0.7K
11:10 37.96 37.96 37.96 37.96 0.2K
11:11 37.89 37.89 37.89 37.89 0.4K
11:12 37.79 37.79 37.76 37.76 1.6K
11:13 37.72 37.72 37.72 37.72 0.5K
11:14 37.68 37.68 37.64 37.68 0.4K
11:15 37.68 37.68 37.61 37.61 0.6K
11:16 37.55 37.62 37.55 37.62 2.0K
11:17 37.56 37.56 37.48 37.48 6.6K
11:18 37.45 37.54 37.45 37.45 0.9K
11:20 37.45 37.45 37.45 37.45 0.1K
11:21 37.50 37.50 37.44 37.44 0.6K
11:22 37.40 37.40 37.31 37.31 0.9K
11:23 37.29 37.29 37.29 37.29 0.1K
11:24 37.31 37.43 37.31 37.43 0.5K
11:25 37.30 37.30 37.04 37.04 6.9K
11:26 37.19 37.19 37.10 37.11 1.7K
11:27 37.05 37.08 37.05 37.08 0.7K
11:28 37.05 37.05 37.00 37.00 1.8K
11:29 36.95 36.95 36.95 36.95 1.7K
11:30 36.85 37.13 36.85 37.13 11.7K
11:31 37.03 37.12 37.03 37.05 1.4K
11:33 37.11 37.11 37.11 37.11 1.3K
11:34 37.22 37.22 37.06 37.06 2.9K
11:36 37.02 37.02 37.02 37.02 2.3K
11:37 36.94 36.94 36.91 36.91 0.9K
11:38 37.16 37.16 36.87 36.87 1.9K
11:39 36.83 36.83 36.83 36.83 0.2K
11:40 36.85 36.93 36.85 36.93 0.8K
11:41 36.84 36.86 36.84 36.86 1.6K
11:43 36.75 36.80 36.75 36.80 1.6K
11:44 36.81 36.81 36.81 36.81 1.4K
11:45 36.80 36.84 36.80 36.84 2.9K
11:46 36.87 36.90 36.87 36.90 1.3K
11:47 36.84 36.84 36.84 36.84 0.6K
11:50 36.87 36.94 36.87 36.94 2.6K
11:51 36.99 37.01 36.99 37.01 1.3K
11:52 37.04 37.04 37.02 37.04 1.1K
11:53 36.99 37.07 36.99 37.07 1.7K
11:54 37.07 37.07 37.03 37.03 3.1K
11:55 37.10 37.10 37.10 37.10 0.4K
11:56 37.06 37.06 37.06 37.06 1.0K
11:57 37.00 37.00 37.00 37.00 1.8K
11:58 37.04 37.04 37.04 37.04 0.3K
11:59 37.04 37.04 36.98 36.98 1.0K
12:00 36.99 37.04 36.99 37.04 0.6K
12:01 37.00 37.08 37.00 37.04 0.6K
12:02 37.00 37.07 37.00 37.07 1.0K
12:03 36.93 37.00 36.93 37.00 0.4K
12:04 36.92 36.92 36.92 36.92 0.6K
12:06 36.96 36.96 36.96 36.96 0.5K
12:07 36.91 36.91 36.90 36.90 0.9K
12:08 36.84 36.84 36.82 36.82 0.3K
12:09 36.95 37.05 36.90 37.05 3.9K
12:11 37.05 37.05 36.94 36.94 1.6K
12:12 37.03 37.03 37.03 37.03 0.1K
12:13 37.10 37.10 37.10 37.10 0.6K
12:14 37.05 37.05 37.05 37.05 0.6K
12:15 37.07 37.07 37.07 37.07 0.5K
12:16 37.04 37.04 37.04 37.04 1.8K
12:17 37.00 37.04 37.00 37.04 5.7K
12:18 37.04 37.04 37.04 37.04 0.2K
12:19 36.99 37.04 36.99 37.04 0.6K
12:20 36.97 36.97 36.97 36.97 1.6K
12:21 36.89 36.89 36.89 36.89 0.9K
12:22 36.87 36.87 36.87 36.87 1.4K
12:23 36.86 36.86 36.86 36.86 0.3K
12:24 36.81 36.81 36.81 36.81 0.3K
12:25 36.87 36.87 36.80 36.80 1.0K
12:26 36.86 36.86 36.86 36.86 0.2K
12:27 36.86 36.86 36.81 36.86 0.4K
12:28 36.80 36.86 36.80 36.83 1.0K
12:29 36.86 36.86 36.86 36.86 0.4K
12:30 36.90 36.90 36.90 36.90 0.2K
12:31 36.84 36.84 36.80 36.81 1.5K
12:32 36.80 36.80 36.80 36.80 1.9K
12:35 36.65 36.65 36.65 36.65 0.6K
12:36 36.68 36.68 36.68 36.68 0.3K
12:37 36.66 36.72 36.65 36.65 3.7K
12:38 36.54 36.54 36.54 36.54 0.9K
12:39 36.54 36.56 36.54 36.56 4.7K
12:40 36.67 36.67 36.67 36.67 2.9K
12:42 36.51 36.83 36.51 36.83 1.2K
12:44 36.81 36.81 36.77 36.77 1.2K
12:45 36.80 36.80 36.77 36.77 0.6K
12:46 36.82 36.83 36.77 36.83 1.7K
12:47 36.89 36.93 36.89 36.93 2.2K
12:48 36.93 36.93 36.93 36.93 2.1K
12:49 37.06 37.09 37.06 37.06 6.7K
12:50 36.99 36.99 36.99 36.99 14.5K
12:51 37.07 37.07 37.07 37.07 0.1K
12:52 36.97 36.97 36.97 36.97 0.8K
12:53 36.96 36.96 36.88 36.88 0.5K
12:54 36.87 36.87 36.87 36.87 0.2K
12:55 36.87 36.87 36.87 36.87 0.3K
12:56 36.87 36.87 36.87 36.87 0.5K
12:57 37.05 37.08 37.02 37.02 4.4K
12:58 36.96 36.96 36.96 36.96 0.4K
12:59 37.02 37.02 37.02 37.02 0.4K
13:00 36.95 36.95 36.88 36.88 1.9K
13:02 36.88 36.88 36.88 36.88 0.5K
13:04 36.87 36.87 36.87 36.87 0.4K
13:06 36.99 36.99 36.99 36.99 0.1K
13:07 36.96 36.96 36.96 36.96 1.7K
13:10 36.99 36.99 36.99 36.99 0.2K
13:11 36.92 36.92 36.92 36.92 0.3K
13:12 36.93 36.93 36.93 36.93 0.2K
13:13 36.99 36.99 36.93 36.93 0.7K
13:14 36.93 36.93 36.93 36.93 0.4K
13:16 36.92 36.93 36.92 36.93 0.5K
13:17 36.93 37.01 36.93 37.01 0.5K
13:18 36.93 36.95 36.93 36.95 2.2K
13:20 36.95 36.97 36.95 36.97 1.9K
13:21 36.91 36.91 36.91 36.91 0.7K
13:22 36.91 36.91 36.91 36.91 0.3K
13:23 36.92 36.92 36.86 36.92 0.6K
13:24 36.92 36.92 36.92 36.92 0.5K
13:25 36.99 36.99 36.99 36.99 1.3K
13:26 36.96 36.96 36.92 36.92 0.7K
13:27 36.91 36.92 36.91 36.92 8.3K
13:29 36.93 36.93 36.91 36.91 1.3K
13:31 36.91 36.91 36.91 36.91 0.9K
13:32 36.93 36.93 36.86 36.86 6.0K
13:33 36.85 36.85 36.85 36.85 0.6K
13:34 36.86 36.86 36.86 36.86 0.3K
13:35 36.88 36.88 36.84 36.84 1.8K
13:36 36.86 36.90 36.86 36.90 3.3K
13:37 36.89 36.89 36.89 36.89 0.6K
13:38 36.84 36.87 36.84 36.87 2.1K
13:39 36.81 36.81 36.81 36.81 0.4K
13:40 36.76 36.81 36.76 36.81 2.4K
13:42 36.80 36.80 36.80 36.80 0.6K
13:43 36.72 36.72 36.72 36.72 1.1K
13:45 36.69 36.69 36.69 36.69 0.6K
13:46 36.69 36.69 36.69 36.69 0.2K
13:47 36.77 36.77 36.72 36.72 0.8K
13:48 36.69 36.69 36.69 36.69 0.8K
13:49 36.80 36.80 36.80 36.80 0.5K
13:50 36.69 36.69 36.69 36.69 1.3K
13:51 36.84 36.99 36.84 36.99 4.6K
13:54 36.93 36.93 36.93 36.93 0.3K
13:55 36.99 37.06 36.99 37.06 2.6K
13:56 36.97 37.14 36.97 37.14 0.5K
13:57 37.23 37.23 36.97 36.97 1.4K
14:01 37.11 37.19 37.11 37.19 0.6K
14:02 37.16 37.16 37.16 37.16 0.2K
14:03 37.19 37.19 37.14 37.14 5.7K
14:04 37.10 37.10 37.10 37.10 0.4K
14:06 36.96 36.96 36.96 36.96 0.2K
14:07 36.98 36.98 36.98 36.98 0.5K
14:09 37.03 37.03 37.03 37.03 1.0K
14:10 36.90 36.97 36.90 36.90 1.0K
14:11 36.96 36.96 36.89 36.89 0.8K
14:12 36.97 36.97 36.97 36.97 1.2K
14:14 36.94 36.94 36.88 36.88 1.2K
14:15 36.84 36.84 36.84 36.84 0.1K
14:16 36.84 36.84 36.84 36.84 0.1K
14:17 36.84 36.84 36.84 36.84 0.7K
14:18 36.85 36.85 36.85 36.85 0.4K
14:19 36.85 36.92 36.85 36.92 0.7K
14:20 36.89 36.89 36.89 36.89 0.2K
14:21 36.90 36.90 36.83 36.83 1.1K
14:22 36.83 36.83 36.83 36.83 0.2K
14:23 36.83 36.93 36.83 36.84 1.2K
14:24 36.94 36.94 36.94 36.94 4.2K
14:26 36.94 36.96 36.94 36.96 3.7K
14:28 36.91 37.02 36.91 37.02 2.3K
14:29 36.86 36.94 36.86 36.94 1.2K
14:30 37.03 37.03 36.99 36.99 2.2K
14:31 36.96 36.96 36.96 36.96 0.9K
14:32 36.96 36.96 36.96 36.96 0.3K
14:33 37.01 37.01 36.95 36.95 1.2K
14:34 37.03 37.03 36.90 36.90 0.3K
14:35 36.90 36.90 36.90 36.90 0.2K
14:36 36.90 37.04 36.90 37.04 6.0K
14:37 37.05 37.05 37.05 37.05 1.0K
14:38 37.05 37.07 37.05 37.07 1.8K
14:39 37.08 37.08 37.08 37.08 0.3K
14:40 37.09 37.09 37.08 37.08 1.7K
14:41 37.05 37.08 37.05 37.08 0.7K
14:43 37.03 37.03 37.03 37.03 2.0K
14:45 37.05 37.05 36.96 36.96 0.7K
14:47 37.05 37.05 37.05 37.05 1.0K
14:49 36.98 36.98 36.98 36.98 0.3K
14:50 36.96 36.96 36.96 36.96 0.4K
14:52 37.09 37.09 37.09 37.09 0.9K
14:53 36.96 37.00 36.96 36.97 0.7K
14:54 37.05 37.11 36.98 37.11 2.5K
14:55 36.99 37.00 36.99 37.00 1.2K
14:56 36.98 36.98 36.92 36.92 2.6K
14:57 36.92 36.92 36.92 36.92 0.2K
14:58 36.96 36.96 36.96 36.96 0.4K
14:59 37.01 37.01 36.93 36.93 4.0K
15:01 36.96 36.96 36.96 36.96 1.4K
15:02 36.91 36.91 36.91 36.91 2.1K
15:06 36.88 36.88 36.88 36.88 2.9K
15:07 36.92 36.92 36.92 36.92 0.2K
15:08 36.88 36.91 36.86 36.86 1.8K
15:10 36.80 36.80 36.79 36.79 0.7K
15:11 36.76 36.76 36.76 36.76 0.8K
15:12 36.77 36.77 36.72 36.77 3.8K
15:13 36.81 36.81 36.81 36.81 0.5K
15:14 36.77 36.81 36.73 36.81 2.0K
15:17 36.81 36.81 36.81 36.81 0.2K
15:18 36.76 36.76 36.76 36.76 0.8K
15:19 36.74 36.74 36.74 36.74 0.2K
15:20 36.79 36.79 36.79 36.79 0.2K
15:21 36.79 36.79 36.78 36.78 1.3K
15:22 36.75 36.75 36.75 36.75 1.0K
15:23 36.78 36.78 36.73 36.78 8.4K
15:25 36.84 36.84 36.84 36.84 0.5K
15:27 36.89 36.89 36.89 36.89 4.0K
15:29 36.89 36.89 36.89 36.89 0.7K
15:30 36.85 36.85 36.84 36.84 0.2K
15:31 36.89 36.90 36.85 36.85 1.3K
15:32 36.88 36.88 36.63 36.63 4.4K
15:33 36.60 36.62 36.50 36.50 9.3K
15:34 36.45 36.45 36.44 36.44 1.5K
15:35 36.46 36.46 36.45 36.45 2.4K
15:36 36.34 36.34 36.34 36.34 0.3K
15:37 36.34 36.43 36.34 36.43 0.4K
15:38 36.39 36.39 36.34 36.34 3.3K
15:39 36.34 36.34 36.27 36.27 1.4K
15:40 36.24 36.24 36.22 36.22 5.6K
15:41 36.21 36.30 36.21 36.26 4.0K
15:42 36.21 36.27 36.20 36.20 4.1K
15:43 36.28 36.31 36.22 36.30 8.1K
15:44 36.29 36.42 36.29 36.42 8.1K
15:45 36.43 36.48 36.43 36.48 1.1K
15:46 36.50 36.55 36.45 36.55 3.3K
15:47 36.51 36.51 36.49 36.49 0.6K
15:48 36.49 36.49 36.46 36.46 1.3K
15:49 36.48 36.54 36.48 36.54 0.7K
15:50 36.48 36.48 36.38 36.38 3.5K
15:51 36.33 36.39 36.33 36.39 3.8K
15:52 36.54 36.54 36.39 36.51 10.1K
15:53 36.41 36.47 36.39 36.47 3.2K
15:54 36.49 36.50 36.46 36.50 5.5K
15:55 36.56 36.60 36.52 36.58 23.6K
15:56 36.55 36.58 36.54 36.55 6.2K
15:57 36.57 36.57 36.50 36.56 12.9K
15:58 36.57 36.68 36.57 36.68 8.8K
15:59 36.61 36.64 36.57 36.60 54.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar